Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3306 | 3318 | 3268 | 3278 | 165,325,792 | +13.95(+0.43%) |
May 28, 2009 | 3250 | 3294 | 3232 | 3264 | 125,617,296 | -31.16(-0.95%) |
May 27, 2009 | 3282 | 3302 | 3267 | 3295 | 131,565,504 | +24.77(+0.76%) |
May 26, 2009 | 3216 | 3277 | 3171 | 3270 | 129,569,104 | +33.93(+1.05%) |
May 25, 2009 | 3235 | 3249 | 3168 | 3236 | 58,842,400 | +8.19(+0.25%) |
May 22, 2009 | 3234 | 3261 | 3200 | 3228 | 103,586,096 | +10.56(+0.33%) |
May 21, 2009 | 3261 | 3266 | 3209 | 3217 | 97,815,200 | -85.96(-2.60%) |
May 20, 2009 | 3262 | 3320 | 3259 | 3303 | 144,145,408 | +28.41(+0.87%) |
May 19, 2009 | 3264 | 3295 | 3246 | 3275 | 174,694,800 | +29.57(+0.91%) |
May 18, 2009 | 3135 | 3245 | 3115 | 3245 | 136,721,504 | +76.34(+2.41%) |
May 15, 2009 | 3179 | 3191 | 3135 | 3169 | 137,392,496 | +12.76(+0.40%) |
May 14, 2009 | 3136 | 3167 | 3118 | 3156 | 165,962,304 | +3.39(+0.11%) |
May 13, 2009 | 3241 | 3255 | 3153 | 3153 | 206,655,200 | -78.20(-2.42%) |
May 12, 2009 | 3209 | 3271 | 3209 | 3231 | 148,244,400 | -17.57(-0.54%) |
May 11, 2009 | 3313 | 3313 | 3225 | 3249 | 163,750,208 | -63.92(-1.93%) |
May 08, 2009 | 3282 | 3345 | 3279 | 3313 | 147,477,904 | +61.07(+1.88%) |
May 07, 2009 | 3310 | 3356 | 3244 | 3252 | 232,564,096 | -31.99(-0.97%) |
May 06, 2009 | 3221 | 3309 | 3206 | 3284 | 217,876,608 | +58.51(+1.81%) |
May 05, 2009 | 3244 | 3261 | 3210 | 3225 | 205,750,400 | -12.97(-0.40%) |
May 04, 2009 | 3180 | 3241 | 3168 | 3238 | 144,425,504 | +78.12(+2.47%) |
May 01, 2009 | 3142 | 3194 | 3141 | 3160 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 3142 | 3194 | 3141 | 3160 | 212,062,400 | +42.91(+1.38%) |
Apr 29, 2009 | 3073 | 3125 | 3063 | 3117 | 188,647,696 | +65.92(+2.16%) |
Apr 28, 2009 | 3045 | 3085 | 3016 | 3051 | 151,586,496 | -51.41(-1.66%) |
Apr 27, 2009 | 3043 | 3110 | 3040 | 3102 | 120,102,704 | -0.42(-0.01%) |
Apr 24, 2009 | 3022 | 3103 | 3017 | 3103 | 151,694,800 | +94.23(+3.13%) |
Apr 23, 2009 | 2996 | 3057 | 2984 | 3009 | 155,400,096 | -16.62(-0.55%) |
Apr 22, 2009 | 2975 | 3026 | 2935 | 3025 | 179,982,800 | +51.30(+1.72%) |
Apr 21, 2009 | 2964 | 3003 | 2899 | 2974 | 185,638,000 | +4.54(+0.15%) |
Apr 20, 2009 | 3081 | 3083 | 2959 | 2969 | 172,070,400 | -122.56(-3.96%) |
Apr 17, 2009 | 3049 | 3102 | 3030 | 3092 | 214,573,104 | +53.78(+1.77%) |
Apr 16, 2009 | 3007 | 3054 | 2978 | 3038 | 148,508,000 | +52.44(+1.76%) |
Apr 15, 2009 | 2964 | 3003 | 2956 | 2986 | 124,585,504 | -14.48(-0.48%) |
Apr 14, 2009 | 2994 | 3028 | 2961 | 3000 | 176,221,600 | +26.04(+0.88%) |
Apr 13, 2009 | 2974 | 2974 | 2974 | 2974 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 2950 | 2991 | 2923 | 2974 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 2950 | 2991 | 2923 | 2974 | 159,916,800 | +53.12(+1.82%) |
Apr 08, 2009 | 2855 | 2937 | 2848 | 2921 | 141,834,800 | +18.75(+0.65%) |
Apr 07, 2009 | 2936 | 2950 | 2876 | 2902 | 148,174,896 | -27.44(-0.94%) |
Apr 06, 2009 | 2993 | 3018 | 2905 | 2930 | 195,486,096 | -28.99(-0.98%) |
Apr 03, 2009 | 2973 | 3019 | 2948 | 2959 | 192,130,208 | -33.32(-1.11%) |
Apr 02, 2009 | 2897 | 3001 | 2897 | 2992 | 253,032,704 | +152.45(+5.37%) |
Apr 01, 2009 | 2793 | 2841 | 2741 | 2840 | 149,996,992 | +32.27(+1.15%) |
Mar 31, 2009 | 2746 | 2808 | 2735 | 2807 | 133,347,200 | +88.00(+3.24%) |
Mar 30, 2009 | 2788 | 2795 | 2719 | 2719 | 148,246,896 | -121.28(-4.27%) |
Mar 27, 2009 | 2890 | 2902 | 2824 | 2841 | 144,099,904 | -51.45(-1.78%) |
Mar 26, 2009 | 2900 | 2906 | 2857 | 2892 | 127,862,304 | -1.38(-0.05%) |
Mar 25, 2009 | 2854 | 2918 | 2845 | 2893 | 173,578,096 | +19.06(+0.66%) |
Mar 24, 2009 | 2915 | 2917 | 2841 | 2874 | 210,591,104 | +4.82(+0.17%) |
Mar 23, 2009 | 2846 | 2874 | 2802 | 2870 | 154,316,608 | +78.43(+2.81%) |
Mar 20, 2009 | 2749 | 2798 | 2725 | 2791 | 209,553,104 | +14.15(+0.51%) |
Mar 19, 2009 | 2785 | 2833 | 2761 | 2777 | 205,364,896 | +16.65(+0.60%) |
Mar 18, 2009 | 2805 | 2814 | 2720 | 2760 | 146,608,992 | -6.94(-0.25%) |
Mar 17, 2009 | 2764 | 2782 | 2722 | 2767 | 167,813,504 | -24.38(-0.87%) |
Mar 16, 2009 | 2762 | 2792 | 2747 | 2792 | 172,676,000 | +86.03(+3.18%) |
Mar 13, 2009 | 2744 | 2772 | 2695 | 2706 | 219,402,304 | +11.38(+0.42%) |
Mar 12, 2009 | 2640 | 2697 | 2595 | 2694 | 183,179,008 | +20.05(+0.75%) |
Mar 11, 2009 | 2657 | 2735 | 2617 | 2674 | 222,468,304 | +10.52(+0.39%) |
Mar 10, 2009 | 2519 | 2673 | 2510 | 2664 | 219,862,000 | +144.39(+5.73%) |
Mar 09, 2009 | 2553 | 2553 | 2465 | 2519 | 201,029,104 | -15.16(-0.60%) |
Mar 07, 2009 | 2566 | 2598 | 2521 | 2534 | 212,592,992 | -35.18(-1.37%) |
Mar 06, 2009 | 2658 | 2664 | 2570 | 2570 | 188,173,600 | -106.05(-3.96%) |
Mar 05, 2009 | 2596 | 2676 | 2575 | 2676 | 223,360,896 | +121.13(+4.74%) |
Mar 04, 2009 | 2591 | 2617 | 2552 | 2555 | 179,845,904 | -26.91(-1.04%) |
Mar 03, 2009 | 2633 | 2639 | 2581 | 2581 | 167,976,704 | +0.00(+0.00%) |