Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10473 | 10493 | 10320 | 10370 | 303,617,504 | -22.30(-0.21%) |
May 28, 2009 | 10270 | 10414 | 10142 | 10392 | 268,209,984 | +250.20(+2.47%) |
May 27, 2009 | 10314 | 10335 | 10142 | 10142 | 242,732,992 | -143.70(-1.40%) |
May 26, 2009 | 9990 | 10287 | 9972 | 10286 | 215,721,088 | +216.40(+2.15%) |
May 25, 2009 | 10005 | 10073 | 9993 | 10070 | 67,191,472 | +76.08(+0.76%) |
May 22, 2009 | 10015 | 10066 | 9942 | 9993 | 217,204,848 | +43.83(+0.44%) |
May 21, 2009 | 10091 | 10232 | 9935 | 9950 | 207,258,800 | -282.81(-2.76%) |
May 20, 2009 | 10191 | 10365 | 10101 | 10232 | 259,143,872 | +131.40(+1.30%) |
May 19, 2009 | 10038 | 10140 | 9763 | 10101 | 219,886,528 | +272.13(+2.77%) |
May 17, 2009 | 9877 | 9947 | 9827 | 9829 | 26,186,988 | +70.60(+0.72%) |
May 15, 2009 | 9877 | 9947 | 9757 | 9758 | 131,772,144 | -90.93(-0.92%) |
May 14, 2009 | 9700 | 9938 | 9683 | 9849 | 228,312,720 | +139.69(+1.44%) |
May 13, 2009 | 9959 | 10078 | 9696 | 9710 | 258,717,232 | -368.19(-3.65%) |
May 12, 2009 | 10184 | 10193 | 9970 | 10078 | 248,317,376 | -16.40(-0.16%) |
May 11, 2009 | 10070 | 10238 | 9996 | 10094 | 294,925,504 | -143.90(-1.41%) |
May 08, 2009 | 10118 | 10256 | 9967 | 10238 | 242,237,376 | +270.95(+2.72%) |
May 07, 2009 | 10332 | 10341 | 9922 | 9967 | 301,150,880 | -176.35(-1.74%) |
May 06, 2009 | 9992 | 10158 | 9881 | 10143 | 295,074,912 | +262.68(+2.66%) |
May 05, 2009 | 9869 | 9919 | 9784 | 9881 | 231,632,752 | +10.35(+0.10%) |
May 04, 2009 | 9605 | 9870 | 9776 | 9870 | 244,645,648 | +373.41(+3.93%) |
May 01, 2009 | 9369 | 9528 | 9325 | 9497 | 195,208,208 | +172.13(+1.85%) |
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%) |