Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19827 | 19827 | 19592 | 19724 | 2,268,140,032 | -374.40(-1.86%) |
Aug 28, 2009 | 20409 | 20409 | 20005 | 20099 | 1,764,731,136 | -144.20(-0.71%) |
Aug 27, 2009 | 20289 | 20364 | 20147 | 20243 | 1,672,622,848 | -213.50(-1.04%) |
Aug 26, 2009 | 20543 | 20577 | 20402 | 20456 | 1,435,011,584 | +21.10(+0.10%) |
Aug 25, 2009 | 20247 | 20476 | 20144 | 20435 | 1,531,430,016 | -100.70(-0.49%) |
Aug 24, 2009 | 20650 | 20650 | 20434 | 20536 | 1,935,030,400 | +336.90(+1.67%) |
Aug 21, 2009 | 20289 | 20439 | 20003 | 20199 | 1,665,136,384 | -129.90(-0.64%) |
Aug 20, 2009 | 20283 | 20465 | 20196 | 20329 | 1,799,799,552 | +374.70(+1.88%) |
Aug 19, 2009 | 20195 | 20353 | 19825 | 19954 | 2,101,216,000 | -352.10(-1.73%) |
Aug 18, 2009 | 20126 | 20409 | 19916 | 20306 | 2,038,144,000 | +168.60(+0.84%) |
Aug 17, 2009 | 20467 | 20472 | 20058 | 20138 | 2,556,879,872 | -755.60(-3.62%) |
Aug 14, 2009 | 21024 | 21037 | 20640 | 20893 | 1,744,617,344 | +32.00(+0.15%) |
Aug 13, 2009 | 20768 | 20944 | 20747 | 20861 | 1,934,519,808 | +426.10(+2.09%) |
Aug 12, 2009 | 20726 | 20726 | 20418 | 20435 | 2,251,774,976 | -639.00(-3.03%) |
Aug 11, 2009 | 20775 | 21088 | 20733 | 21074 | 1,627,757,824 | +144.70(+0.69%) |
Aug 10, 2009 | 20758 | 21010 | 20730 | 20930 | 2,169,074,688 | +554.10(+2.72%) |
Aug 07, 2009 | 20708 | 20760 | 20317 | 20375 | 2,809,797,632 | -523.80(-2.51%) |
Aug 06, 2009 | 20484 | 20905 | 20340 | 20899 | 2,427,897,600 | +404.40(+1.97%) |
Aug 05, 2009 | 20780 | 20996 | 20437 | 20495 | 2,263,931,648 | -301.60(-1.45%) |
Aug 04, 2009 | 21197 | 21197 | 20749 | 20796 | 2,573,901,312 | -10.90(-0.05%) |
Aug 03, 2009 | 20583 | 20817 | 20449 | 20807 | 1,928,430,336 | +234.00(+1.14%) |
Jul 31, 2009 | 20546 | 20713 | 20474 | 20573 | 1,930,548,352 | +339.20(+1.68%) |
Jul 30, 2009 | 20150 | 20360 | 19955 | 20234 | 1,990,153,216 | +98.60(+0.49%) |
Jul 29, 2009 | 20404 | 20543 | 19788 | 20136 | 2,523,090,432 | -489.00(-2.37%) |
Jul 28, 2009 | 20262 | 20664 | 20110 | 20624 | 2,356,169,984 | +372.90(+1.84%) |
Jul 27, 2009 | 20171 | 20386 | 20096 | 20252 | 2,201,469,696 | +268.80(+1.35%) |
Jul 24, 2009 | 20064 | 20064 | 19715 | 19983 | 2,234,934,784 | +165.10(+0.83%) |
Jul 23, 2009 | 19432 | 19824 | 19415 | 19818 | 2,305,716,480 | +569.50(+2.96%) |
Jul 22, 2009 | 19560 | 19642 | 19224 | 19248 | 2,064,230,016 | -253.50(-1.30%) |
Jul 21, 2009 | 19602 | 19602 | 19295 | 19502 | 1,844,253,440 | -0.70(-0.00%) |
Jul 20, 2009 | 19005 | 19506 | 18960 | 19502 | 2,442,707,712 | +696.70(+3.70%) |
Jul 17, 2009 | 18552 | 18856 | 18457 | 18806 | 2,505,065,216 | +443.80(+2.42%) |
Jul 16, 2009 | 18689 | 18701 | 18304 | 18362 | 1,949,801,984 | +103.20(+0.57%) |
Jul 15, 2009 | 18043 | 18289 | 18030 | 18259 | 1,762,560,000 | +373.00(+2.09%) |
Jul 14, 2009 | 17632 | 17896 | 17581 | 17886 | 1,845,729,152 | +631.10(+3.66%) |
Jul 13, 2009 | 17612 | 17612 | 17186 | 17255 | 2,006,182,656 | -453.80(-2.56%) |
Jul 10, 2009 | 17800 | 17851 | 17646 | 17708 | 1,605,581,440 | -82.20(-0.46%) |
Jul 09, 2009 | 17794 | 17837 | 17509 | 17791 | 2,156,977,920 | +69.50(+0.39%) |
Jul 08, 2009 | 17653 | 17819 | 17494 | 17721 | 2,001,905,024 | -141.20(-0.79%) |
Jul 07, 2009 | 17944 | 18160 | 17822 | 17862 | 1,497,758,208 | -117.10(-0.65%) |
Jul 06, 2009 | 18020 | 18258 | 17898 | 17979 | 1,780,126,976 | -224.00(-1.23%) |
Jul 03, 2009 | 17961 | 18234 | 17895 | 18203 | 1,540,802,560 | +25.30(+0.14%) |
Jul 02, 2009 | 18781 | 18781 | 18053 | 18178 | 2,287,380,480 | -200.60(-1.09%) |
Jul 01, 2009 | 18883 | 18883 | 18365 | 18379 | 0 | +0.00(+0.00%) |
Jun 30, 2009 | 18883 | 18883 | 18365 | 18379 | 2,417,089,536 | -149.80(-0.81%) |
Jun 29, 2009 | 18561 | 18687 | 18452 | 18528 | 1,634,698,880 | -71.80(-0.39%) |
Jun 26, 2009 | 18408 | 18688 | 18361 | 18600 | 2,258,491,136 | +325.30(+1.78%) |
Jun 25, 2009 | 18140 | 18341 | 18069 | 18275 | 2,319,823,104 | +382.80(+2.14%) |
Jun 24, 2009 | 17583 | 17912 | 17484 | 17892 | 2,222,042,112 | +353.80(+2.02%) |
Jun 23, 2009 | 17578 | 17683 | 17376 | 17538 | 2,865,900,800 | -521.20(-2.89%) |
Jun 22, 2009 | 17906 | 18399 | 17906 | 18060 | 2,592,021,504 | +138.70(+0.77%) |
Jun 19, 2009 | 17936 | 18015 | 17760 | 17921 | 3,085,692,928 | +144.20(+0.81%) |
Jun 18, 2009 | 17956 | 18070 | 17656 | 17777 | 2,355,698,688 | -307.90(-1.70%) |
Jun 17, 2009 | 17985 | 18255 | 17834 | 18085 | 2,914,147,840 | -80.90(-0.45%) |
Jun 16, 2009 | 18236 | 18315 | 17860 | 18166 | 2,924,104,448 | -333.50(-1.80%) |
Jun 15, 2009 | 18712 | 18873 | 18433 | 18499 | 2,357,620,480 | -390.70(-2.07%) |
Jun 12, 2009 | 19035 | 19162 | 18707 | 18890 | 3,599,443,712 | +98.70(+0.53%) |
Jun 11, 2009 | 18579 | 18883 | 18565 | 18791 | 3,641,989,120 | +5.30(+0.03%) |
Jun 10, 2009 | 18340 | 18790 | 18258 | 18786 | 137,259,104 | +727.20(+4.03%) |
Jun 09, 2009 | 18451 | 18476 | 17710 | 18058 | 2,174,882,816 | -194.90(-1.07%) |
Jun 08, 2009 | 18522 | 18636 | 18236 | 18253 | 1,987,374,976 | -426.10(-2.28%) |
Jun 05, 2009 | 18674 | 18722 | 18407 | 18680 | 2,501,280,000 | +176.70(+0.95%) |
Jun 04, 2009 | 18418 | 18522 | 18109 | 18503 | 2,683,257,600 | -73.70(-0.40%) |
Jun 03, 2009 | 18617 | 18967 | 18508 | 18576 | 3,094,560,768 | +187.40(+1.02%) |
Jun 02, 2009 | 18917 | 18917 | 18301 | 18389 | 3,931,136,512 | -499.50(-2.64%) |