Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15369 | 15587 | 15204 | 15521 | 2,932,896,512 | +564.00(+3.77%) |
Apr 29, 2009 | 14768 | 14984 | 14714 | 14957 | 2,413,729,536 | +401.90(+2.76%) |
Apr 28, 2009 | 15057 | 15079 | 14458 | 14555 | 2,818,524,672 | -285.30(-1.92%) |
Apr 27, 2009 | 15161 | 15161 | 14799 | 14840 | 2,331,661,312 | -418.40(-2.74%) |
Apr 24, 2009 | 15217 | 15368 | 15062 | 15259 | 1,792,018,432 | +44.30(+0.29%) |
Apr 23, 2009 | 14958 | 15222 | 14868 | 15214 | 2,008,293,632 | +336.00(+2.26%) |
Apr 22, 2009 | 15329 | 15396 | 14831 | 14878 | 3,069,840,896 | -407.40(-2.67%) |
Apr 21, 2009 | 15066 | 15332 | 15066 | 15286 | 2,426,811,136 | -465.00(-2.95%) |
Apr 20, 2009 | 15574 | 15878 | 15383 | 15751 | 2,565,993,984 | +149.60(+0.96%) |
Apr 17, 2009 | 15956 | 15956 | 15541 | 15601 | 3,095,786,752 | +18.30(+0.12%) |
Apr 16, 2009 | 15929 | 15977 | 15517 | 15583 | 2,684,955,904 | -86.60(-0.55%) |
Apr 15, 2009 | 15345 | 15670 | 15213 | 15670 | 2,529,450,240 | +89.40(+0.57%) |
Apr 14, 2009 | 15302 | 15596 | 15140 | 15580 | 3,643,046,400 | +678.80(+4.56%) |
Apr 13, 2009 | 14901 | 14901 | 14901 | 14901 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 14678 | 14987 | 14656 | 14901 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 14686 | 14987 | 14656 | 14901 | 2,609,340,160 | +426.50(+2.95%) |
Apr 08, 2009 | 14716 | 14716 | 14276 | 14475 | 2,944,789,248 | -454.10(-3.04%) |
Apr 07, 2009 | 14922 | 14995 | 14744 | 14929 | 2,558,886,144 | -69.00(-0.46%) |
Apr 06, 2009 | 14921 | 15147 | 14778 | 14998 | 2,555,280,384 | +452.30(+3.11%) |
Apr 03, 2009 | 14548 | 14645 | 14392 | 14546 | 3,078,651,136 | +23.70(+0.16%) |
Apr 02, 2009 | 13963 | 14533 | 13954 | 14522 | 3,402,815,488 | +1002.50(+7.42%) |
Apr 01, 2009 | 13746 | 13788 | 13412 | 13520 | 2,753,372,416 | -56.50(-0.42%) |
Mar 31, 2009 | 13545 | 13697 | 13428 | 13576 | 2,854,888,704 | +119.70(+0.89%) |
Mar 30, 2009 | 13893 | 13893 | 13414 | 13456 | 2,885,519,616 | -663.20(-4.70%) |
Mar 27, 2009 | 14258 | 14258 | 13956 | 14120 | 3,396,915,200 | +10.50(+0.07%) |
Mar 26, 2009 | 13821 | 14132 | 13819 | 14109 | 526,760,704 | +486.90(+3.57%) |
Mar 25, 2009 | 13755 | 13893 | 13568 | 13622 | 3,186,137,600 | -288.20(-2.07%) |
Mar 24, 2009 | 13773 | 13953 | 13538 | 13910 | 2,913,007,104 | +462.90(+3.44%) |
Mar 23, 2009 | 13002 | 13451 | 13002 | 13447 | 2,679,863,808 | +613.90(+4.78%) |
Mar 20, 2009 | 13158 | 13158 | 12797 | 12834 | 2,073,347,968 | -297.40(-2.26%) |
Mar 19, 2009 | 13205 | 13205 | 12948 | 13131 | 2,040,964,352 | +13.70(+0.10%) |
Mar 18, 2009 | 13053 | 13167 | 13021 | 13117 | 1,768,493,568 | +239.10(+1.86%) |
Mar 17, 2009 | 12949 | 13226 | 12854 | 12878 | 2,896,963,584 | -98.60(-0.76%) |
Mar 16, 2009 | 12658 | 12977 | 12616 | 12977 | 2,779,294,976 | +450.90(+3.60%) |
Mar 13, 2009 | 12395 | 12526 | 12304 | 12526 | 2,857,842,688 | +524.30(+4.37%) |
Mar 12, 2009 | 11906 | 12041 | 11848 | 12002 | 1,457,479,680 | +70.80(+0.59%) |
Mar 11, 2009 | 12228 | 12228 | 11905 | 11931 | 2,685,849,600 | +236.70(+2.02%) |
Mar 10, 2009 | 11543 | 11747 | 11543 | 11694 | 1,845,681,152 | +349.40(+3.08%) |
Mar 09, 2009 | 11872 | 11928 | 11345 | 11345 | 2,071,525,248 | -576.90(-4.84%) |
Mar 07, 2009 | 12042 | 12146 | 11922 | 11922 | 4,178,094,336 | -289.70(-2.37%) |
Mar 06, 2009 | 12488 | 12488 | 12164 | 12211 | 2,667,965,952 | -120.00(-0.97%) |
Mar 05, 2009 | 11880 | 12424 | 11880 | 12331 | 2,882,809,600 | +297.30(+2.47%) |
Mar 04, 2009 | 11967 | 12192 | 11849 | 12034 | 2,342,796,800 | -283.60(-2.30%) |
Mar 03, 2009 | 12523 | 12576 | 12297 | 12318 | 2,194,792,704 | +0.00(+0.00%) |
Mar 02, 2009 | 12523 | 12576 | 12297 | 12318 | 0 | -494.10(-3.86%) |
Feb 28, 2009 | 12930 | 13032 | 12800 | 12812 | 2,698,380,800 | -83.30(-0.65%) |
Feb 27, 2009 | 13070 | 13072 | 12692 | 12895 | 1,974,608,384 | -110.20(-0.85%) |
Feb 26, 2009 | 12980 | 13148 | 12858 | 13005 | 1,779,065,344 | +206.60(+1.61%) |
Feb 25, 2009 | 12789 | 12814 | 12635 | 12798 | 2,134,846,592 | -376.60(-2.86%) |
Feb 24, 2009 | 12778 | 13208 | 12778 | 13175 | 1,931,112,192 | +0.00(+0.00%) |
Feb 23, 2009 | 12778 | 13208 | 12778 | 13175 | 0 | +475.90(+3.75%) |
Feb 21, 2009 | 12719 | 12817 | 12670 | 12699 | 2,053,331,584 | -324.20(-2.49%) |
Feb 20, 2009 | 12873 | 13056 | 12788 | 13023 | 1,587,147,008 | +7.40(+0.06%) |
Feb 19, 2009 | 12784 | 13031 | 12712 | 13016 | 2,274,484,480 | +70.60(+0.55%) |
Feb 18, 2009 | 13196 | 13196 | 12934 | 12945 | 2,353,246,464 | -510.50(-3.79%) |
Feb 17, 2009 | 13560 | 13560 | 13257 | 13456 | 1,357,585,664 | +0.00(+0.00%) |
Feb 16, 2009 | 13560 | 13560 | 13257 | 13456 | 0 | -98.80(-0.73%) |
Feb 14, 2009 | 13315 | 13576 | 13314 | 13555 | 1,546,686,848 | +326.40(+2.47%) |
Feb 13, 2009 | 13440 | 13479 | 13174 | 13228 | 1,755,975,424 | -310.90(-2.30%) |
Feb 12, 2009 | 13546 | 13600 | 13363 | 13539 | 1,808,347,136 | -341.40(-2.46%) |
Feb 11, 2009 | 13787 | 13976 | 13663 | 13881 | 1,957,900,416 | +111.50(+0.81%) |
Feb 10, 2009 | 13866 | 13866 | 13562 | 13769 | 2,692,955,648 | +0.00(+0.00%) |
Feb 09, 2009 | 13866 | 13866 | 13562 | 13769 | 0 | +114.10(+0.84%) |
Feb 07, 2009 | 13536 | 13660 | 13323 | 13655 | 2,428,156,928 | +476.10(+3.61%) |
Feb 06, 2009 | 13085 | 13492 | 13019 | 13179 | 3,384,982,528 | +115.00(+0.88%) |
Feb 05, 2009 | 13029 | 13109 | 12975 | 13064 | 2,070,871,040 | +287.00(+2.25%) |
Feb 04, 2009 | 12992 | 13066 | 12729 | 12777 | 1,562,248,832 | -84.60(-0.66%) |
Feb 03, 2009 | 13194 | 13240 | 12733 | 12862 | 2,005,490,048 | +0.00(+0.00%) |