Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3662 | 3761 | 3662 | 3745 | 0 | +82.80(+2.26%) |
Apr 29, 2009 | 3660 | 3687 | 3646 | 3662 | 0 | -9.80(-0.27%) |
Apr 28, 2009 | 3687 | 3734 | 3664 | 3672 | 0 | -18.30(-0.50%) |
Apr 27, 2009 | 3680 | 3735 | 3643 | 3690 | 0 | +21.80(+0.59%) |
Apr 24, 2009 | 3697 | 3707 | 3645 | 3668 | 0 | -27.60(-0.75%) |
Apr 23, 2009 | 3634 | 3697 | 3633 | 3696 | 0 | +68.60(+1.89%) |
Apr 22, 2009 | 3643 | 3658 | 3621 | 3627 | 0 | -5.90(-0.16%) |
Apr 21, 2009 | 3696 | 3696 | 3618 | 3633 | 0 | -89.50(-2.40%) |
Apr 20, 2009 | 3729 | 3739 | 3687 | 3723 | 0 | -5.50(-0.15%) |
Apr 17, 2009 | 3735 | 3796 | 3728 | 3728 | 0 | +2.50(+0.07%) |
Apr 16, 2009 | 3699 | 3750 | 3699 | 3726 | 0 | +31.70(+0.86%) |
Apr 15, 2009 | 3692 | 3708 | 3682 | 3694 | 0 | -4.00(-0.11%) |
Apr 14, 2009 | 3640 | 3718 | 3639 | 3698 | 0 | +80.40(+2.22%) |
Apr 13, 2009 | 3618 | 3618 | 3618 | 3618 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 3574 | 3620 | 3574 | 3618 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 3574 | 3620 | 3574 | 3618 | 0 | +50.00(+1.40%) |
Apr 08, 2009 | 3636 | 3636 | 3560 | 3568 | 0 | -81.00(-2.22%) |
Apr 07, 2009 | 3685 | 3685 | 3646 | 3648 | 0 | -47.90(-1.30%) |
Apr 06, 2009 | 3673 | 3701 | 3673 | 3696 | 0 | +22.40(+0.61%) |
Apr 03, 2009 | 3643 | 3688 | 3643 | 3674 | 0 | +51.80(+1.43%) |
Apr 02, 2009 | 3540 | 3641 | 3539 | 3622 | 0 | +95.00(+2.69%) |
Apr 01, 2009 | 3534 | 3547 | 3504 | 3527 | 0 | -5.10(-0.14%) |
Mar 31, 2009 | 3539 | 3567 | 3520 | 3532 | 0 | -21.90(-0.62%) |
Mar 30, 2009 | 3603 | 3604 | 3544 | 3554 | 0 | -61.40(-1.70%) |
Mar 27, 2009 | 3595 | 3646 | 3595 | 3616 | 0 | +29.30(+0.82%) |
Mar 26, 2009 | 3548 | 3603 | 3541 | 3586 | 0 | +40.10(+1.13%) |
Mar 25, 2009 | 3517 | 3561 | 3499 | 3546 | 0 | +28.90(+0.82%) |
Mar 24, 2009 | 3508 | 3575 | 3508 | 3517 | 0 | +34.20(+0.98%) |
Mar 23, 2009 | 3408 | 3483 | 3397 | 3483 | 0 | +78.10(+2.29%) |
Mar 20, 2009 | 3432 | 3433 | 3405 | 3405 | 0 | -11.80(-0.35%) |
Mar 19, 2009 | 3394 | 3436 | 3394 | 3417 | 0 | +30.60(+0.90%) |
Mar 18, 2009 | 3396 | 3426 | 3376 | 3386 | 0 | -7.20(-0.21%) |
Mar 17, 2009 | 3300 | 3393 | 3299 | 3393 | 0 | +96.10(+2.91%) |
Mar 16, 2009 | 3296 | 3322 | 3289 | 3297 | 0 | +2.60(+0.08%) |
Mar 13, 2009 | 3208 | 3302 | 3207 | 3295 | 0 | +104.30(+3.27%) |
Mar 12, 2009 | 3208 | 3225 | 3181 | 3190 | 0 | -8.70(-0.27%) |
Mar 11, 2009 | 3171 | 3217 | 3171 | 3199 | 0 | +55.90(+1.78%) |
Mar 10, 2009 | 3116 | 3143 | 3091 | 3143 | 0 | +21.50(+0.69%) |
Mar 09, 2009 | 3128 | 3143 | 3104 | 3122 | 0 | +10.00(+0.32%) |
Mar 06, 2009 | 3132 | 3133 | 3092 | 3112 | 0 | -37.10(-1.18%) |
Mar 05, 2009 | 3154 | 3177 | 3141 | 3149 | 0 | +22.90(+0.73%) |
Mar 04, 2009 | 3161 | 3164 | 3102 | 3126 | 0 | -45.50(-1.43%) |
Mar 03, 2009 | 3204 | 3204 | 3113 | 3171 | 0 | -32.40(-1.01%) |
Mar 02, 2009 | 3283 | 3284 | 3191 | 3204 | 0 | -93.10(-2.82%) |
Feb 27, 2009 | 3296 | 3314 | 3264 | 3297 | 0 | -0.50(-0.02%) |
Feb 26, 2009 | 3282 | 3316 | 3276 | 3297 | 0 | +15.90(+0.48%) |
Feb 25, 2009 | 3306 | 3332 | 3271 | 3282 | 0 | -3.50(-0.11%) |
Feb 24, 2009 | 3288 | 3291 | 3255 | 3285 | 0 | -19.10(-0.58%) |
Feb 23, 2009 | 3340 | 3340 | 3269 | 3304 | 0 | -48.90(-1.46%) |
Feb 20, 2009 | 3398 | 3399 | 3334 | 3353 | 0 | -45.00(-1.32%) |
Feb 19, 2009 | 3367 | 3423 | 3346 | 3398 | 0 | +31.10(+0.92%) |
Feb 18, 2009 | 3387 | 3389 | 3324 | 3367 | 0 | -45.30(-1.33%) |
Feb 17, 2009 | 3454 | 3482 | 3398 | 3412 | 0 | -49.10(-1.42%) |
Feb 16, 2009 | 3488 | 3488 | 3446 | 3461 | 0 | -35.40(-1.01%) |
Feb 13, 2009 | 3453 | 3498 | 3451 | 3497 | 0 | +38.20(+1.10%) |
Feb 12, 2009 | 3419 | 3493 | 3418 | 3458 | 0 | +40.40(+1.18%) |
Feb 11, 2009 | 3402 | 3418 | 3355 | 3418 | 0 | -10.50(-0.31%) |
Feb 10, 2009 | 3452 | 3459 | 3405 | 3429 | 0 | -17.20(-0.50%) |
Feb 09, 2009 | 3432 | 3463 | 3430 | 3446 | 0 | +38.30(+1.12%) |
Feb 06, 2009 | 3383 | 3432 | 3383 | 3408 | 0 | +34.90(+1.03%) |
Feb 05, 2009 | 3401 | 3404 | 3362 | 3373 | 0 | -9.70(-0.29%) |
Feb 04, 2009 | 3444 | 3454 | 3375 | 3382 | 0 | -66.80(-1.94%) |
Feb 03, 2009 | 3450 | 3516 | 3448 | 3449 | 0 | +5.60(+0.16%) |