Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9454 | 9568 | 9321 | 9325 | 257,407,552 | -91.48(-0.97%) |
Apr 29, 2009 | 9430 | 9477 | 9348 | 9416 | 205,901,296 | +68.28(+0.73%) |
Apr 28, 2009 | 9269 | 9395 | 9274 | 9348 | 219,941,184 | -46.77(-0.50%) |
Apr 27, 2009 | 9346 | 9549 | 9352 | 9395 | 196,360,784 | -154.68(-1.62%) |
Apr 24, 2009 | 9483 | 9567 | 9410 | 9549 | 245,772,048 | +139.98(+1.49%) |
Apr 23, 2009 | 9342 | 9413 | 9279 | 9410 | 250,466,496 | +130.35(+1.40%) |
Apr 22, 2009 | 9224 | 9412 | 9190 | 9279 | 211,917,744 | +31.98(+0.35%) |
Apr 21, 2009 | 9035 | 9254 | 9014 | 9247 | 247,191,120 | +121.02(+1.33%) |
Apr 20, 2009 | 9324 | 9438 | 9125 | 9126 | 238,680,848 | -311.50(-3.30%) |
Apr 17, 2009 | 9365 | 9484 | 9343 | 9438 | 237,748,864 | +94.28(+1.01%) |
Apr 16, 2009 | 9293 | 9356 | 9185 | 9343 | 244,882,496 | +97.26(+1.05%) |
Apr 15, 2009 | 9197 | 9251 | 9119 | 9246 | 201,106,736 | +14.49(+0.16%) |
Apr 14, 2009 | 9293 | 9331 | 9186 | 9232 | 266,511,696 | -54.00(-0.58%) |
Apr 13, 2009 | 9142 | 9311 | 9115 | 9286 | 190,854,544 | +98.50(+1.07%) |
Apr 09, 2009 | 9110 | 9187 | 8969 | 9187 | 231,513,984 | +217.84(+2.43%) |
Apr 08, 2009 | 8820 | 8969 | 8825 | 8969 | 187,002,848 | +144.53(+1.64%) |
Apr 07, 2009 | 8940 | 9016 | 8825 | 8825 | 206,404,912 | -191.42(-2.12%) |
Apr 06, 2009 | 8964 | 9066 | 9016 | 9016 | 230,342,048 | -49.59(-0.55%) |
Apr 03, 2009 | 9107 | 9073 | 9066 | 9066 | 248,886,336 | -7.38(-0.08%) |
Apr 02, 2009 | 9093 | 9073 | 8942 | 9073 | 306,829,024 | +131.32(+1.47%) |
Apr 01, 2009 | 8648 | 8942 | 8720 | 8942 | 228,013,872 | +221.43(+2.54%) |
Mar 31, 2009 | 8673 | 8720 | 8596 | 8720 | 222,846,528 | +124.17(+1.44%) |
Mar 30, 2009 | 8605 | 8821 | 8596 | 8596 | 236,756,000 | -399.28(-4.44%) |
Mar 26, 2009 | 8940 | 8996 | 8797 | 8996 | 279,141,152 | +198.06(+2.25%) |
Mar 25, 2009 | 8891 | 8849 | 8797 | 8797 | 298,050,880 | -51.95(-0.59%) |
Mar 24, 2009 | 8826 | 8959 | 8849 | 8849 | 268,014,128 | -66.95(-0.75%) |
Mar 23, 2009 | 8870 | 8916 | 8870 | 8916 | 144,676,704 | +409.99(+4.82%) |
Mar 20, 2009 | 8708 | 8690 | 8506 | 8506 | 338,244,416 | -184.14(-2.12%) |
Mar 19, 2009 | 8797 | 8831 | 8629 | 8690 | 310,970,464 | +61.39(+0.71%) |
Mar 18, 2009 | 8461 | 8636 | 8560 | 8629 | 274,610,656 | +69.50(+0.81%) |
Mar 17, 2009 | 8434 | 8560 | 8387 | 8560 | 234,226,496 | +172.89(+2.06%) |
Mar 16, 2009 | 8290 | 8551 | 8279 | 8387 | 234,874,640 | +83.32(+1.00%) |
Mar 13, 2009 | 8359 | 8352 | 8184 | 8303 | 218,644,128 | +21.12(+0.26%) |
Mar 12, 2009 | 8027 | 8333 | 7975 | 8282 | 273,301,056 | +271.25(+3.39%) |
Mar 11, 2009 | 7922 | 8057 | 7858 | 8011 | 284,729,088 | +130.61(+1.66%) |
Mar 10, 2009 | 7700 | 7887 | 7567 | 7880 | 323,569,152 | +313.47(+4.14%) |
Mar 09, 2009 | 7527 | 7695 | 7515 | 7567 | 196,926,992 | -24.53(-0.32%) |
Mar 06, 2009 | 7687 | 7765 | 7480 | 7591 | 241,503,312 | -37.70(-0.49%) |
Mar 05, 2009 | 7734 | 7815 | 7590 | 7629 | 263,466,144 | -185.58(-2.37%) |
Mar 04, 2009 | 7858 | 7866 | 7632 | 7815 | 292,503,200 | +127.24(+1.66%) |
Mar 02, 2009 | 7998 | 8123 | 7590 | 7688 | 259,172,448 | -435.51(-5.36%) |
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%) |