Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 2633 | 2639 | 2581 | 2581 | 0 | -121.02(-4.48%) |
Feb 28, 2009 | 2710 | 2715 | 2644 | 2702 | 183,103,296 | -42.36(-1.54%) |
Feb 27, 2009 | 2736 | 2770 | 2695 | 2745 | 190,428,800 | +47.92(+1.78%) |
Feb 26, 2009 | 2760 | 2760 | 2663 | 2697 | 165,198,496 | -11.13(-0.41%) |
Feb 25, 2009 | 2700 | 2734 | 2670 | 2708 | 187,506,896 | -19.82(-0.73%) |
Feb 24, 2009 | 2806 | 2811 | 2719 | 2728 | 155,360,096 | +0.00(+0.00%) |
Feb 23, 2009 | 2806 | 2811 | 2719 | 2728 | 0 | -22.68(-0.82%) |
Feb 21, 2009 | 2817 | 2830 | 2751 | 2751 | 218,619,904 | -122.05(-4.25%) |
Feb 20, 2009 | 2893 | 2913 | 2861 | 2873 | 143,819,392 | -1.47(-0.05%) |
Feb 19, 2009 | 2895 | 2898 | 2825 | 2874 | 157,285,200 | -1.16(-0.04%) |
Feb 18, 2009 | 2933 | 2936 | 2855 | 2875 | 154,159,904 | -86.99(-2.94%) |
Feb 17, 2009 | 2977 | 2994 | 2961 | 2962 | 85,249,400 | +0.00(+0.00%) |
Feb 16, 2009 | 2977 | 2994 | 2961 | 2962 | 0 | -35.64(-1.19%) |
Feb 14, 2009 | 3012 | 3045 | 2986 | 2998 | 123,697,400 | +33.52(+1.13%) |
Feb 13, 2009 | 3010 | 3012 | 2932 | 2964 | 155,609,296 | -63.38(-2.09%) |
Feb 12, 2009 | 2996 | 3034 | 2986 | 3028 | 147,214,704 | +6.97(+0.23%) |
Feb 11, 2009 | 3102 | 3124 | 3021 | 3021 | 144,477,504 | -114.12(-3.64%) |
Feb 10, 2009 | 3111 | 3146 | 3090 | 3135 | 131,155,904 | +0.00(+0.00%) |
Feb 09, 2009 | 3111 | 3146 | 3090 | 3135 | 0 | +12.08(+0.39%) |
Feb 07, 2009 | 3090 | 3147 | 3057 | 3123 | 186,071,008 | +56.50(+1.84%) |
Feb 06, 2009 | 3011 | 3069 | 2977 | 3066 | 147,302,400 | -2.70(-0.09%) |
Feb 05, 2009 | 3008 | 3098 | 2988 | 3069 | 174,172,400 | +86.60(+2.90%) |
Feb 04, 2009 | 2951 | 2989 | 2899 | 2982 | 138,869,296 | +52.34(+1.79%) |
Feb 03, 2009 | 2929 | 2941 | 2868 | 2930 | 125,600,896 | +0.00(+0.00%) |