Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 12958 | 13390 | 12900 | 13278 | 3,689,336,832 | +123.80(+0.94%) |
Jan 30, 2009 | 13560 | 13560 | 13109 | 13154 | 2,662,269,952 | +0.00(+0.00%) |
Jan 29, 2009 | 13560 | 13560 | 13109 | 13154 | 0 | +575.80(+4.58%) |
Jan 28, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 12542 | 12735 | 12470 | 12579 | 2,198,158,080 | -79.40(-0.63%) |
Jan 23, 2009 | 12844 | 12895 | 12657 | 12658 | 1,878,278,656 | +74.40(+0.59%) |
Jan 22, 2009 | 12535 | 12762 | 12439 | 12584 | 3,303,948,032 | -376.20(-2.90%) |
Jan 21, 2009 | 12854 | 13161 | 12816 | 12960 | 2,521,573,632 | -380.20(-2.85%) |
Jan 20, 2009 | 13414 | 13519 | 13098 | 13340 | 2,194,428,928 | +0.00(+0.00%) |
Jan 19, 2009 | 13414 | 13519 | 13098 | 13340 | 0 | +84.50(+0.64%) |
Jan 17, 2009 | 13279 | 13423 | 13114 | 13256 | 3,467,109,632 | +12.50(+0.09%) |
Jan 16, 2009 | 13136 | 13301 | 12904 | 13243 | 4,146,203,904 | -461.60(-3.37%) |
Jan 15, 2009 | 13807 | 14019 | 13675 | 13705 | 1,537,668,864 | +36.60(+0.27%) |
Jan 14, 2009 | 13930 | 14119 | 13644 | 13668 | 3,480,885,504 | -303.00(-2.17%) |
Jan 13, 2009 | 14312 | 14312 | 13895 | 13971 | 4,111,599,616 | +0.00(+0.00%) |
Jan 12, 2009 | 14312 | 14312 | 13895 | 13971 | 0 | -406.40(-2.83%) |
Jan 10, 2009 | 14531 | 14674 | 14297 | 14377 | 3,332,496,384 | -38.50(-0.27%) |
Jan 09, 2009 | 14756 | 14756 | 14334 | 14416 | 79,468,304 | -571.60(-3.81%) |
Jan 08, 2009 | 15760 | 15764 | 14977 | 14988 | 1,209,185,408 | -522.00(-3.37%) |
Jan 07, 2009 | 15612 | 15652 | 15368 | 15510 | 2,484,472,320 | -53.80(-0.35%) |
Jan 06, 2009 | 15349 | 15563 | 15128 | 15563 | 2,172,620,544 | +0.00(+0.00%) |
Jan 05, 2009 | 15349 | 15563 | 15128 | 15563 | 0 | +520.50(+3.46%) |
Jan 03, 2009 | 14448 | 15043 | 14412 | 15043 | 1,752,401,792 | +0.00(+0.00%) |
Jan 02, 2009 | 14448 | 15043 | 14412 | 15043 | 0 | +655.30(+4.55%) |
Jan 01, 2009 | 14378 | 14527 | 14302 | 14388 | 1,612,195,456 | +152.00(+1.07%) |
Dec 31, 2008 | 14477 | 14514 | 14189 | 14236 | 1,441,715,584 | -93.00(-0.65%) |
Dec 30, 2008 | 14081 | 14332 | 13924 | 14328 | 1,046,621,504 | +0.00(+0.00%) |
Dec 29, 2008 | 14081 | 14332 | 13924 | 14328 | 0 | +144.40(+1.02%) |
Dec 27, 2008 | 14184 | 14184 | 14184 | 14184 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 14184 | 14184 | 14184 | 14184 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 13856 | 14301 | 13856 | 14184 | 865,498,688 | -36.70(-0.26%) |
Dec 24, 2008 | 14472 | 14492 | 14085 | 14221 | 1,494,154,624 | -401.60(-2.75%) |
Dec 23, 2008 | 15177 | 15227 | 14622 | 14622 | 1,413,014,272 | +0.00(+0.00%) |
Dec 22, 2008 | 15177 | 15227 | 14622 | 14622 | 0 | -505.10(-3.34%) |
Dec 20, 2008 | 15235 | 15444 | 15015 | 15128 | 2,420,226,816 | -370.30(-2.39%) |
Dec 19, 2008 | 15335 | 15548 | 15301 | 15498 | 1,883,006,208 | +37.30(+0.24%) |
Dec 18, 2008 | 15545 | 15558 | 15179 | 15460 | 2,180,481,536 | +330.30(+2.18%) |
Dec 17, 2008 | 15018 | 15217 | 14820 | 15130 | 1,661,605,248 | +83.20(+0.55%) |
Dec 16, 2008 | 15364 | 15387 | 15007 | 15047 | 2,021,421,952 | +0.00(+0.00%) |
Dec 15, 2008 | 15364 | 15387 | 15007 | 15047 | 0 | +288.60(+1.96%) |
Dec 13, 2008 | 15288 | 15393 | 14479 | 14758 | 2,916,320,768 | -855.50(-5.48%) |
Dec 12, 2008 | 15534 | 15781 | 15338 | 15614 | 2,477,378,560 | +36.20(+0.23%) |
Dec 11, 2008 | 14946 | 15579 | 14946 | 15578 | 2,684,204,032 | +824.50(+5.59%) |
Dec 10, 2008 | 15032 | 15205 | 14718 | 14753 | 2,440,344,320 | -291.70(-1.94%) |
Dec 09, 2008 | 14303 | 15045 | 14303 | 15045 | 3,219,420,928 | +0.00(+0.00%) |
Dec 08, 2008 | 14303 | 15045 | 14303 | 15045 | 0 | +1198.80(+8.66%) |
Dec 06, 2008 | 13719 | 13875 | 13657 | 13846 | 1,750,566,016 | +336.30(+2.49%) |
Dec 05, 2008 | 13857 | 13884 | 13460 | 13510 | 1,862,633,600 | -78.90(-0.58%) |
Dec 04, 2008 | 13599 | 13778 | 13573 | 13589 | 1,811,385,216 | +182.90(+1.36%) |
Dec 03, 2008 | 13373 | 13514 | 13345 | 13406 | 1,961,207,552 | -703.00(-4.98%) |
Dec 02, 2008 | 13775 | 14254 | 13659 | 14109 | 2,041,643,648 | +0.00(+0.00%) |
Dec 01, 2008 | 13775 | 14254 | 13659 | 14109 | 0 | +220.60(+1.59%) |
Nov 29, 2008 | 13550 | 13896 | 13550 | 13888 | 2,150,281,216 | +336.10(+2.48%) |
Nov 28, 2008 | 13902 | 13931 | 13333 | 13552 | 2,776,071,936 | +182.60(+1.37%) |
Nov 27, 2008 | 12990 | 13370 | 12990 | 13370 | 2,394,587,136 | +490.90(+3.81%) |
Nov 26, 2008 | 13012 | 13091 | 12767 | 12879 | 2,466,291,712 | +420.70(+3.38%) |
Nov 25, 2008 | 12240 | 12707 | 12240 | 12458 | 1,769,147,136 | +0.00(+0.00%) |
Nov 24, 2008 | 12240 | 12707 | 12240 | 12458 | 0 | -201.30(-1.59%) |
Nov 22, 2008 | 11815 | 13048 | 11815 | 12659 | 3,106,043,136 | +360.60(+2.93%) |
Nov 21, 2008 | 12171 | 12299 | 11977 | 12299 | 3,096,103,168 | -517.20(-4.04%) |
Nov 20, 2008 | 12827 | 13179 | 12738 | 12816 | 2,060,798,208 | -100.10(-0.78%) |
Nov 19, 2008 | 13299 | 13364 | 12676 | 12916 | 2,489,004,288 | -613.60(-4.54%) |
Nov 18, 2008 | 13584 | 13738 | 13278 | 13530 | 1,604,626,560 | +0.00(+0.00%) |
Nov 17, 2008 | 13584 | 13738 | 13278 | 13530 | 0 | -13.20(-0.10%) |
Nov 15, 2008 | 13750 | 13750 | 13494 | 13543 | 2,182,739,200 | +321.40(+2.43%) |
Nov 14, 2008 | 13069 | 13373 | 12943 | 13221 | 2,813,729,536 | -717.80(-5.15%) |
Nov 13, 2008 | 14155 | 14256 | 13626 | 13939 | 2,071,500,032 | -101.80(-0.73%) |
Nov 12, 2008 | 14323 | 14854 | 13927 | 14041 | 2,453,779,200 | -703.70(-4.77%) |
Nov 11, 2008 | 15033 | 15148 | 14454 | 14745 | 2,801,049,856 | +0.00(+0.00%) |
Nov 10, 2008 | 15033 | 15148 | 14454 | 14745 | 0 | +501.20(+3.52%) |
Nov 08, 2008 | 13273 | 14254 | 13273 | 14243 | 2,750,325,248 | +453.40(+3.29%) |
Nov 07, 2008 | 14082 | 14082 | 13674 | 13790 | 2,739,083,520 | -1050.20(-7.08%) |
Nov 06, 2008 | 15046 | 15318 | 14750 | 14840 | 3,458,872,832 | +455.90(+3.17%) |
Nov 05, 2008 | 14338 | 14540 | 13853 | 14384 | 2,387,901,696 | +39.90(+0.28%) |
Nov 04, 2008 | 14436 | 14889 | 14272 | 14344 | 2,971,270,912 | +0.00(+0.00%) |