Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13545 | 13697 | 13428 | 13576 | 2,854,888,704 | +119.70(+0.89%) |
Mar 30, 2009 | 13893 | 13893 | 13414 | 13456 | 2,885,519,616 | -663.20(-4.70%) |
Mar 27, 2009 | 14258 | 14258 | 13956 | 14120 | 3,396,915,200 | +10.50(+0.07%) |
Mar 26, 2009 | 13821 | 14132 | 13819 | 14109 | 526,760,704 | +486.90(+3.57%) |
Mar 25, 2009 | 13755 | 13893 | 13568 | 13622 | 3,186,137,600 | -288.20(-2.07%) |
Mar 24, 2009 | 13773 | 13953 | 13538 | 13910 | 2,913,007,104 | +462.90(+3.44%) |
Mar 23, 2009 | 13002 | 13451 | 13002 | 13447 | 2,679,863,808 | +613.90(+4.78%) |
Mar 20, 2009 | 13158 | 13158 | 12797 | 12834 | 2,073,347,968 | -297.40(-2.26%) |
Mar 19, 2009 | 13205 | 13205 | 12948 | 13131 | 2,040,964,352 | +13.70(+0.10%) |
Mar 18, 2009 | 13053 | 13167 | 13021 | 13117 | 1,768,493,568 | +239.10(+1.86%) |
Mar 17, 2009 | 12949 | 13226 | 12854 | 12878 | 2,896,963,584 | -98.60(-0.76%) |
Mar 16, 2009 | 12658 | 12977 | 12616 | 12977 | 2,779,294,976 | +450.90(+3.60%) |
Mar 13, 2009 | 12395 | 12526 | 12304 | 12526 | 2,857,842,688 | +524.30(+4.37%) |
Mar 12, 2009 | 11906 | 12041 | 11848 | 12002 | 1,457,479,680 | +70.80(+0.59%) |
Mar 11, 2009 | 12228 | 12228 | 11905 | 11931 | 2,685,849,600 | +236.70(+2.02%) |
Mar 10, 2009 | 11543 | 11747 | 11543 | 11694 | 1,845,681,152 | +349.40(+3.08%) |
Mar 09, 2009 | 11872 | 11928 | 11345 | 11345 | 2,071,525,248 | -576.90(-4.84%) |
Mar 07, 2009 | 12042 | 12146 | 11922 | 11922 | 4,178,094,336 | -289.70(-2.37%) |
Mar 06, 2009 | 12488 | 12488 | 12164 | 12211 | 2,667,965,952 | -120.00(-0.97%) |
Mar 05, 2009 | 11880 | 12424 | 11880 | 12331 | 2,882,809,600 | +297.30(+2.47%) |
Mar 04, 2009 | 11967 | 12192 | 11849 | 12034 | 2,342,796,800 | -283.60(-2.30%) |
Mar 03, 2009 | 12523 | 12576 | 12297 | 12318 | 2,194,792,704 | +0.00(+0.00%) |
Mar 02, 2009 | 12523 | 12576 | 12297 | 12318 | 0 | -494.10(-3.86%) |
Feb 28, 2009 | 12930 | 13032 | 12800 | 12812 | 2,698,380,800 | -83.30(-0.65%) |
Feb 27, 2009 | 13070 | 13072 | 12692 | 12895 | 1,974,608,384 | -110.20(-0.85%) |
Feb 26, 2009 | 12980 | 13148 | 12858 | 13005 | 1,779,065,344 | +206.60(+1.61%) |
Feb 25, 2009 | 12789 | 12814 | 12635 | 12798 | 2,134,846,592 | -376.60(-2.86%) |
Feb 24, 2009 | 12778 | 13208 | 12778 | 13175 | 1,931,112,192 | +0.00(+0.00%) |
Feb 23, 2009 | 12778 | 13208 | 12778 | 13175 | 0 | +475.90(+3.75%) |
Feb 21, 2009 | 12719 | 12817 | 12670 | 12699 | 2,053,331,584 | -324.20(-2.49%) |
Feb 20, 2009 | 12873 | 13056 | 12788 | 13023 | 1,587,147,008 | +7.40(+0.06%) |
Feb 19, 2009 | 12784 | 13031 | 12712 | 13016 | 2,274,484,480 | +70.60(+0.55%) |
Feb 18, 2009 | 13196 | 13196 | 12934 | 12945 | 2,353,246,464 | -510.50(-3.79%) |
Feb 17, 2009 | 13560 | 13560 | 13257 | 13456 | 1,357,585,664 | +0.00(+0.00%) |
Feb 16, 2009 | 13560 | 13560 | 13257 | 13456 | 0 | -98.80(-0.73%) |
Feb 14, 2009 | 13315 | 13576 | 13314 | 13555 | 1,546,686,848 | +326.40(+2.47%) |
Feb 13, 2009 | 13440 | 13479 | 13174 | 13228 | 1,755,975,424 | -310.90(-2.30%) |
Feb 12, 2009 | 13546 | 13600 | 13363 | 13539 | 1,808,347,136 | -341.40(-2.46%) |
Feb 11, 2009 | 13787 | 13976 | 13663 | 13881 | 1,957,900,416 | +111.50(+0.81%) |
Feb 10, 2009 | 13866 | 13866 | 13562 | 13769 | 2,692,955,648 | +0.00(+0.00%) |
Feb 09, 2009 | 13866 | 13866 | 13562 | 13769 | 0 | +114.10(+0.84%) |
Feb 07, 2009 | 13536 | 13660 | 13323 | 13655 | 2,428,156,928 | +476.10(+3.61%) |
Feb 06, 2009 | 13085 | 13492 | 13019 | 13179 | 3,384,982,528 | +115.00(+0.88%) |
Feb 05, 2009 | 13029 | 13109 | 12975 | 13064 | 2,070,871,040 | +287.00(+2.25%) |
Feb 04, 2009 | 12992 | 13066 | 12729 | 12777 | 1,562,248,832 | -84.60(-0.66%) |
Feb 03, 2009 | 13194 | 13240 | 12733 | 12862 | 2,005,490,048 | +0.00(+0.00%) |
Feb 02, 2009 | 13194 | 13240 | 12733 | 12862 | 0 | -416.70(-3.14%) |
Jan 31, 2009 | 12958 | 13390 | 12900 | 13278 | 3,689,336,832 | +123.80(+0.94%) |
Jan 30, 2009 | 13560 | 13560 | 13109 | 13154 | 2,662,269,952 | +0.00(+0.00%) |
Jan 29, 2009 | 13560 | 13560 | 13109 | 13154 | 0 | +575.80(+4.58%) |
Jan 28, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 26, 2009 | 12579 | 12579 | 12579 | 12579 | 0 | +0.00(+0.00%) |
Jan 24, 2009 | 12542 | 12735 | 12470 | 12579 | 2,198,158,080 | -79.40(-0.63%) |
Jan 23, 2009 | 12844 | 12895 | 12657 | 12658 | 1,878,278,656 | +74.40(+0.59%) |
Jan 22, 2009 | 12535 | 12762 | 12439 | 12584 | 3,303,948,032 | -376.20(-2.90%) |
Jan 21, 2009 | 12854 | 13161 | 12816 | 12960 | 2,521,573,632 | -380.20(-2.85%) |
Jan 20, 2009 | 13414 | 13519 | 13098 | 13340 | 2,194,428,928 | +0.00(+0.00%) |
Jan 19, 2009 | 13414 | 13519 | 13098 | 13340 | 0 | +84.50(+0.64%) |
Jan 17, 2009 | 13279 | 13423 | 13114 | 13256 | 3,467,109,632 | +12.50(+0.09%) |
Jan 16, 2009 | 13136 | 13301 | 12904 | 13243 | 4,146,203,904 | -461.60(-3.37%) |
Jan 15, 2009 | 13807 | 14019 | 13675 | 13705 | 1,537,668,864 | +36.60(+0.27%) |
Jan 14, 2009 | 13930 | 14119 | 13644 | 13668 | 3,480,885,504 | -303.00(-2.17%) |
Jan 13, 2009 | 14312 | 14312 | 13895 | 13971 | 4,111,599,616 | +0.00(+0.00%) |
Jan 12, 2009 | 14312 | 14312 | 13895 | 13971 | 0 | -406.40(-2.83%) |
Jan 10, 2009 | 14531 | 14674 | 14297 | 14377 | 3,332,496,384 | -38.50(-0.27%) |
Jan 09, 2009 | 14756 | 14756 | 14334 | 14416 | 79,468,304 | -571.60(-3.81%) |
Jan 08, 2009 | 15760 | 15764 | 14977 | 14988 | 1,209,185,408 | -522.00(-3.37%) |
Jan 07, 2009 | 15612 | 15652 | 15368 | 15510 | 2,484,472,320 | -53.80(-0.35%) |
Jan 06, 2009 | 15349 | 15563 | 15128 | 15563 | 2,172,620,544 | +0.00(+0.00%) |
Jan 05, 2009 | 15349 | 15563 | 15128 | 15563 | 0 | +520.50(+3.46%) |
Jan 03, 2009 | 14448 | 15043 | 14412 | 15043 | 1,752,401,792 | +0.00(+0.00%) |
Jan 02, 2009 | 14448 | 15043 | 14412 | 15043 | 0 | +655.30(+4.55%) |