Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8062 | 8189 | 8005 | 8123 | 268,426,176 | -63.80(-0.78%) |
Feb 26, 2009 | 8052 | 8196 | 7932 | 8187 | 306,885,664 | +254.52(+3.21%) |
Feb 25, 2009 | 7886 | 8033 | 7754 | 7932 | 255,041,120 | +72.97(+0.93%) |
Feb 24, 2009 | 7674 | 7859 | 7566 | 7859 | 349,883,360 | +211.66(+2.77%) |
Feb 23, 2009 | 8014 | 8032 | 7641 | 7648 | 257,605,936 | -302.32(-3.80%) |
Feb 20, 2009 | 8103 | 8185 | 7875 | 7950 | 261,802,768 | -235.36(-2.88%) |
Feb 19, 2009 | 8234 | 8296 | 8117 | 8185 | 263,957,648 | +9.40(+0.11%) |
Feb 18, 2009 | 8419 | 8413 | 8139 | 8176 | 273,964,544 | -202.75(-2.42%) |
Feb 17, 2009 | 8630 | 8678 | 8352 | 8379 | 230,619,216 | -299.40(-3.45%) |
Feb 13, 2009 | 8797 | 8792 | 8669 | 8678 | 177,555,152 | -100.68(-1.15%) |
Feb 12, 2009 | 8698 | 8785 | 8590 | 8779 | 242,732,576 | +40.89(+0.47%) |
Feb 11, 2009 | 8840 | 8919 | 8731 | 8738 | 282,015,904 | -80.00(-0.91%) |
Feb 10, 2009 | 9084 | 9114 | 8772 | 8818 | 232,526,752 | -229.39(-2.54%) |
Feb 09, 2009 | 9056 | 9152 | 8997 | 9047 | 194,103,024 | +39.26(+0.44%) |
Feb 06, 2009 | 8827 | 9102 | 8825 | 9008 | 245,330,000 | +147.04(+1.66%) |
Feb 05, 2009 | 8708 | 8861 | 8607 | 8861 | 243,661,520 | +167.89(+1.93%) |
Feb 04, 2009 | 8700 | 8814 | 8629 | 8693 | 282,623,008 | +64.46(+0.75%) |
Feb 03, 2009 | 8644 | 8663 | 8540 | 8629 | 206,606,800 | +3.80(+0.04%) |
Feb 02, 2009 | 8603 | 8695 | 8534 | 8625 | 186,573,376 | -70.07(-0.81%) |
Jan 30, 2009 | 8901 | 8892 | 8580 | 8695 | 264,801,296 | -67.86(-0.77%) |
Jan 29, 2009 | 8816 | 8906 | 8741 | 8763 | 231,914,944 | -143.47(-1.61%) |
Jan 28, 2009 | 8900 | 8967 | 8760 | 8906 | 271,162,176 | +146.60(+1.67%) |
Jan 27, 2009 | 8692 | 8763 | 8621 | 8760 | 183,251,456 | +103.12(+1.19%) |
Jan 26, 2009 | 8700 | 8822 | 8539 | 8657 | 196,544,704 | +28.54(+0.33%) |
Jan 23, 2009 | 8429 | 8688 | 8388 | 8628 | 272,410,208 | +141.41(+1.67%) |
Jan 22, 2009 | 8619 | 8758 | 8473 | 8487 | 210,894,944 | -271.33(-3.10%) |
Jan 21, 2009 | 8575 | 8764 | 8392 | 8758 | 245,971,136 | +252.96(+2.97%) |
Jan 20, 2009 | 8868 | 8869 | 8486 | 8505 | 271,032,160 | -336.55(-3.81%) |
Jan 19, 2009 | 8864 | 8920 | 8808 | 8841 | 95,880,560 | -78.92(-0.88%) |
Jan 16, 2009 | 9082 | 9036 | 8734 | 8920 | 210,110,816 | +40.79(+0.46%) |
Jan 15, 2009 | 8731 | 8880 | 8471 | 8880 | 333,600,320 | +191.25(+2.20%) |
Jan 14, 2009 | 8864 | 8962 | 8609 | 8688 | 285,194,976 | -273.19(-3.05%) |
Jan 13, 2009 | 8826 | 8986 | 8793 | 8962 | 203,531,968 | +168.22(+1.91%) |
Jan 12, 2009 | 8952 | 9085 | 8752 | 8793 | 210,801,952 | -291.85(-3.21%) |
Jan 09, 2009 | 9238 | 9268 | 9053 | 9085 | 199,519,280 | -136.40(-1.48%) |
Jan 08, 2009 | 9075 | 9224 | 9017 | 9222 | 204,077,360 | +100.26(+1.10%) |
Jan 07, 2009 | 9363 | 9472 | 9100 | 9121 | 222,084,720 | -350.77(-3.70%) |
Jan 06, 2009 | 9410 | 9506 | 9286 | 9472 | 263,953,344 | +186.58(+2.01%) |
Jan 05, 2009 | 9233 | 9373 | 9116 | 9286 | 242,539,168 | +51.40(+0.56%) |
Jan 02, 2009 | 8952 | 9235 | 8918 | 9234 | 150,686,304 | +246.41(+2.74%) |
Jan 01, 2009 | 8795 | 8998 | 8790 | 8988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8795 | 8998 | 8790 | 8988 | 197,765,616 | +156.98(+1.78%) |
Dec 30, 2008 | 8645 | 8833 | 8591 | 8831 | 189,074,544 | +193.43(+2.24%) |
Dec 29, 2008 | 8508 | 8637 | 8311 | 8637 | 150,955,712 | +326.74(+3.93%) |
Dec 24, 2008 | 8287 | 8357 | 8253 | 8311 | 103,412,880 | -1.36(-0.02%) |
Dec 23, 2008 | 8310 | 8421 | 8227 | 8312 | 201,537,440 | +62.38(+0.76%) |
Dec 22, 2008 | 8511 | 8552 | 8207 | 8250 | 197,899,104 | -302.47(-3.54%) |
Dec 19, 2008 | 8347 | 8552 | 8305 | 8552 | 587,410,112 | +126.65(+1.50%) |
Dec 18, 2008 | 8613 | 8724 | 8262 | 8425 | 403,284,800 | -298.76(-3.42%) |
Dec 17, 2008 | 8724 | 8724 | 8724 | 8724 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 8426 | 8724 | 8436 | 8724 | 316,240,960 | +262.28(+3.10%) |
Dec 15, 2008 | 8608 | 8609 | 8362 | 8462 | 270,698,112 | -53.62(-0.63%) |
Dec 12, 2008 | 8140 | 8538 | 8110 | 8515 | 286,908,192 | +123.55(+1.47%) |
Dec 11, 2008 | 8635 | 8685 | 8305 | 8392 | 327,383,904 | -242.10(-2.80%) |
Dec 10, 2008 | 8539 | 8693 | 8398 | 8634 | 363,796,128 | +236.44(+2.82%) |
Dec 09, 2008 | 8442 | 8599 | 8349 | 8398 | 299,393,376 | -169.56(-1.98%) |
Dec 08, 2008 | 8426 | 8625 | 8117 | 8567 | 292,669,952 | +450.09(+5.55%) |
Dec 05, 2008 | 7954 | 8126 | 7802 | 8117 | 264,157,792 | +59.21(+0.73%) |
Dec 04, 2008 | 8295 | 8483 | 7978 | 8058 | 270,111,584 | -239.14(-2.88%) |
Dec 03, 2008 | 8117 | 8353 | 8081 | 8297 | 300,345,120 | -30.85(-0.37%) |
Dec 02, 2008 | 8510 | 8527 | 8220 | 8328 | 334,706,048 | -78.40(-0.93%) |