Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2009 | 5284 | 5326 | 5206 | 5290 | 95,821,800 | +17.10(+0.32%) |
Jan 30, 2009 | 5365 | 5369 | 5242 | 5273 | 102,816,600 | -145.00(-2.68%) |
Jan 29, 2009 | 5352 | 5454 | 5339 | 5418 | 112,385,696 | +69.00(+1.29%) |
Jan 28, 2009 | 5441 | 5442 | 5291 | 5349 | 64,608,000 | -68.20(-1.26%) |
Jan 27, 2009 | 5300 | 5457 | 5299 | 5417 | 82,754,000 | +0.00(+0.00%) |
Jan 26, 2009 | 5300 | 5457 | 5299 | 5417 | 0 | +110.20(+2.08%) |
Jan 24, 2009 | 5327 | 5352 | 5195 | 5307 | 114,935,200 | -22.50(-0.42%) |
Jan 23, 2009 | 5403 | 5460 | 5308 | 5329 | 95,614,200 | +25.20(+0.48%) |
Jan 22, 2009 | 5292 | 5376 | 5249 | 5304 | 103,839,504 | -16.80(-0.32%) |
Jan 21, 2009 | 5413 | 5430 | 5314 | 5321 | 82,597,600 | -60.40(-1.12%) |
Jan 20, 2009 | 5497 | 5517 | 5319 | 5381 | 74,106,600 | +0.00(+0.00%) |
Jan 19, 2009 | 5497 | 5517 | 5319 | 5381 | 0 | -54.10(-1.00%) |
Jan 17, 2009 | 5497 | 5511 | 5429 | 5436 | 82,118,200 | +53.10(+0.99%) |
Jan 16, 2009 | 5416 | 5448 | 5330 | 5382 | 82,430,800 | +3.60(+0.07%) |
Jan 15, 2009 | 5584 | 5586 | 5329 | 5379 | 82,618,600 | -155.50(-2.81%) |
Jan 14, 2009 | 5568 | 5568 | 5452 | 5534 | 74,759,400 | -57.50(-1.03%) |
Jan 13, 2009 | 5657 | 5667 | 5588 | 5592 | 68,473,600 | +0.00(+0.00%) |
Jan 12, 2009 | 5657 | 5667 | 5588 | 5592 | 0 | -105.40(-1.85%) |
Jan 10, 2009 | 5754 | 5754 | 5648 | 5697 | 66,495,000 | -53.90(-0.94%) |
Jan 09, 2009 | 5698 | 5764 | 5679 | 5751 | 55,762,600 | -10.60(-0.18%) |
Jan 08, 2009 | 5778 | 5806 | 5732 | 5762 | 58,311,200 | -37.60(-0.65%) |
Jan 07, 2009 | 5779 | 5882 | 5731 | 5799 | 66,998,600 | +43.20(+0.75%) |
Jan 06, 2009 | 5734 | 5773 | 5696 | 5756 | 65,574,600 | +0.00(+0.00%) |
Jan 05, 2009 | 5734 | 5773 | 5696 | 5756 | 0 | +222.50(+4.02%) |
Jan 03, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | -0.93(-0.02%) |
Jan 01, 2009 | 5535 | 5535 | 5535 | 5535 | 0 | +0.03(+0.00%) |
Dec 31, 2008 | 5529 | 5582 | 5514 | 5534 | 35,259,000 | +69.50(+1.27%) |
Dec 30, 2008 | 5417 | 5518 | 5394 | 5465 | 31,583,600 | +0.00(+0.00%) |
Dec 29, 2008 | 5417 | 5518 | 5394 | 5465 | 0 | +65.40(+1.21%) |
Dec 27, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 5450 | 5486 | 5399 | 5400 | 36,670,000 | -19.90(-0.37%) |
Dec 23, 2008 | 5424 | 5494 | 5402 | 5420 | 50,586,600 | +0.00(+0.00%) |
Dec 22, 2008 | 5424 | 5494 | 5402 | 5420 | 0 | -40.40(-0.74%) |
Dec 20, 2008 | 5449 | 5531 | 5390 | 5460 | 147,137,600 | -55.10(-1.00%) |
Dec 19, 2008 | 5595 | 5628 | 5484 | 5515 | 67,017,000 | -33.20(-0.60%) |
Dec 18, 2008 | 5638 | 5652 | 5490 | 5548 | 82,138,400 | -18.90(-0.34%) |
Dec 17, 2008 | 5524 | 5580 | 5479 | 5567 | 67,081,600 | +40.60(+0.73%) |
Dec 16, 2008 | 5676 | 5702 | 5493 | 5526 | 65,813,200 | +0.00(+0.00%) |
Dec 15, 2008 | 5676 | 5702 | 5493 | 5526 | 0 | -109.70(-1.95%) |
Dec 13, 2008 | 5535 | 5655 | 5493 | 5636 | 80,455,000 | -93.70(-1.64%) |
Dec 12, 2008 | 5712 | 5745 | 5629 | 5730 | 65,774,000 | -22.00(-0.38%) |
Dec 11, 2008 | 5813 | 5856 | 5711 | 5752 | 69,626,000 | -93.70(-1.60%) |
Dec 10, 2008 | 5770 | 5910 | 5733 | 5846 | 91,100,600 | +26.80(+0.46%) |
Dec 09, 2008 | 5787 | 5819 | 5701 | 5819 | 90,347,800 | +0.00(+0.00%) |
Dec 08, 2008 | 5787 | 5819 | 5701 | 5819 | 0 | +288.00(+5.21%) |
Dec 06, 2008 | 5574 | 5605 | 5456 | 5531 | 76,814,200 | -118.30(-2.09%) |
Dec 05, 2008 | 5562 | 5725 | 5526 | 5649 | 98,853,600 | +44.90(+0.80%) |
Dec 04, 2008 | 5510 | 5617 | 5415 | 5604 | 79,299,600 | +66.60(+1.20%) |
Dec 03, 2008 | 5471 | 5576 | 5404 | 5538 | 75,873,600 | +10.00(+0.18%) |
Dec 02, 2008 | 5787 | 5790 | 5515 | 5528 | 69,060,200 | +0.00(+0.00%) |
Dec 01, 2008 | 5787 | 5790 | 5515 | 5528 | 0 | -289.00(-4.97%) |
Nov 29, 2008 | 5656 | 5817 | 5614 | 5817 | 73,361,600 | +175.80(+3.12%) |
Nov 28, 2008 | 5521 | 5641 | 5514 | 5641 | 58,980,400 | +142.20(+2.59%) |
Nov 27, 2008 | 5434 | 5516 | 5326 | 5499 | 88,040,000 | +20.20(+0.37%) |
Nov 26, 2008 | 5394 | 5610 | 5390 | 5478 | 131,373,200 | +12.00(+0.22%) |
Nov 25, 2008 | 5237 | 5470 | 5193 | 5466 | 100,589,904 | +0.00(+0.00%) |
Nov 24, 2008 | 5237 | 5470 | 5193 | 5466 | 0 | +322.40(+6.27%) |
Nov 22, 2008 | 5362 | 5375 | 5034 | 5144 | 117,776,800 | -162.10(-3.05%) |
Nov 21, 2008 | 5426 | 5443 | 5173 | 5306 | 130,585,296 | -218.00(-3.95%) |
Nov 20, 2008 | 5704 | 5714 | 5476 | 5524 | 85,279,600 | -151.50(-2.67%) |
Nov 19, 2008 | 5663 | 5730 | 5547 | 5676 | 83,101,400 | +29.20(+0.52%) |
Nov 18, 2008 | 5805 | 5846 | 5615 | 5646 | 67,689,800 | +0.00(+0.00%) |
Nov 17, 2008 | 5805 | 5846 | 5615 | 5646 | 0 | -188.40(-3.23%) |
Nov 15, 2008 | 5879 | 5901 | 5787 | 5835 | 77,579,400 | +94.80(+1.65%) |
Nov 14, 2008 | 5646 | 5762 | 5646 | 5740 | 84,067,000 | +37.10(+0.65%) |
Nov 13, 2008 | 5958 | 5971 | 5668 | 5703 | 95,515,600 | -177.90(-3.03%) |
Nov 12, 2008 | 5979 | 6038 | 5831 | 5881 | 91,403,200 | -209.80(-3.44%) |
Nov 11, 2008 | 6166 | 6233 | 6084 | 6091 | 68,351,000 | +0.00(+0.00%) |
Nov 10, 2008 | 6166 | 6233 | 6084 | 6091 | 0 | +82.40(+1.37%) |
Nov 08, 2008 | 5966 | 6072 | 5928 | 6008 | 82,846,400 | +83.30(+1.41%) |
Nov 07, 2008 | 6028 | 6154 | 5882 | 5925 | 106,554,800 | -252.20(-4.08%) |
Nov 06, 2008 | 6340 | 6343 | 6168 | 6177 | 84,817,600 | -222.90(-3.48%) |
Nov 05, 2008 | 6257 | 6419 | 6230 | 6400 | 96,475,600 | +166.10(+2.66%) |
Nov 04, 2008 | 6227 | 6234 | 6104 | 6234 | 72,380,800 | +0.00(+0.00%) |