Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18028 | 18228 | 17834 | 18171 | 63,585,904 | +285.70(+1.60%) |
May 28, 2009 | 17396 | 17984 | 17348 | 17885 | 0 | +0.00(+0.00%) |
May 27, 2009 | 17396 | 17984 | 17348 | 17885 | 269,304,704 | +893.70(+5.26%) |
May 26, 2009 | 17050 | 17284 | 16978 | 16992 | 2,052,219,136 | -130.20(-0.76%) |
May 25, 2009 | 16999 | 17264 | 16789 | 17122 | 1,950,193,664 | +59.30(+0.35%) |
May 22, 2009 | 17170 | 17299 | 16740 | 17062 | 1,938,446,592 | -137.00(-0.80%) |
May 21, 2009 | 17291 | 17415 | 17173 | 17200 | 1,538,977,152 | -276.30(-1.58%) |
May 20, 2009 | 17486 | 17611 | 17362 | 17476 | 2,308,513,024 | -68.20(-0.39%) |
May 19, 2009 | 17454 | 17589 | 17376 | 17544 | 2,813,044,224 | +521.10(+3.06%) |
May 18, 2009 | 16469 | 17062 | 16334 | 17023 | 2,397,278,464 | +232.20(+1.38%) |
May 15, 2009 | 16819 | 16953 | 16736 | 16791 | 1,984,982,016 | +249.00(+1.51%) |
May 14, 2009 | 16630 | 16630 | 16422 | 16542 | 2,962,198,528 | -517.90(-3.04%) |
May 13, 2009 | 17098 | 17372 | 17015 | 17060 | 2,043,328,384 | -94.00(-0.55%) |
May 12, 2009 | 16996 | 17240 | 16908 | 17154 | 4,029,461,504 | +65.70(+0.38%) |
May 11, 2009 | 17381 | 17686 | 17032 | 17088 | 3,722,382,848 | -302.00(-1.74%) |
May 08, 2009 | 17149 | 17443 | 16970 | 17390 | 3,886,270,464 | +172.00(+1.00%) |
May 07, 2009 | 17278 | 17328 | 16881 | 17218 | 116,490,704 | +383.30(+2.28%) |
May 06, 2009 | 16349 | 16886 | 16268 | 16835 | 3,042,115,072 | +404.50(+2.46%) |
May 05, 2009 | 16572 | 16580 | 16296 | 16430 | 2,520,504,064 | +49.10(+0.30%) |
May 04, 2009 | 15869 | 16387 | 15855 | 16381 | 3,324,975,616 | +860.00(+5.54%) |
May 01, 2009 | 15521 | 15521 | 15521 | 15521 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 15369 | 15587 | 15204 | 15521 | 2,932,896,512 | +564.00(+3.77%) |
Apr 29, 2009 | 14768 | 14984 | 14714 | 14957 | 2,413,729,536 | +401.90(+2.76%) |
Apr 28, 2009 | 15057 | 15079 | 14458 | 14555 | 2,818,524,672 | -285.30(-1.92%) |
Apr 27, 2009 | 15161 | 15161 | 14799 | 14840 | 2,331,661,312 | -418.40(-2.74%) |
Apr 24, 2009 | 15217 | 15368 | 15062 | 15259 | 1,792,018,432 | +44.30(+0.29%) |
Apr 23, 2009 | 14958 | 15222 | 14868 | 15214 | 2,008,293,632 | +336.00(+2.26%) |
Apr 22, 2009 | 15329 | 15396 | 14831 | 14878 | 3,069,840,896 | -407.40(-2.67%) |
Apr 21, 2009 | 15066 | 15332 | 15066 | 15286 | 2,426,811,136 | -465.00(-2.95%) |
Apr 20, 2009 | 15574 | 15878 | 15383 | 15751 | 2,565,993,984 | +149.60(+0.96%) |
Apr 17, 2009 | 15956 | 15956 | 15541 | 15601 | 3,095,786,752 | +18.30(+0.12%) |
Apr 16, 2009 | 15929 | 15977 | 15517 | 15583 | 2,684,955,904 | -86.60(-0.55%) |
Apr 15, 2009 | 15345 | 15670 | 15213 | 15670 | 2,529,450,240 | +89.40(+0.57%) |
Apr 14, 2009 | 15302 | 15596 | 15140 | 15580 | 3,643,046,400 | +678.80(+4.56%) |
Apr 13, 2009 | 14901 | 14901 | 14901 | 14901 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 14678 | 14987 | 14656 | 14901 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 14686 | 14987 | 14656 | 14901 | 2,609,340,160 | +426.50(+2.95%) |
Apr 08, 2009 | 14716 | 14716 | 14276 | 14475 | 2,944,789,248 | -454.10(-3.04%) |
Apr 07, 2009 | 14922 | 14995 | 14744 | 14929 | 2,558,886,144 | -69.00(-0.46%) |
Apr 06, 2009 | 14921 | 15147 | 14778 | 14998 | 2,555,280,384 | +452.30(+3.11%) |
Apr 03, 2009 | 14548 | 14645 | 14392 | 14546 | 3,078,651,136 | +23.70(+0.16%) |
Apr 02, 2009 | 13963 | 14533 | 13954 | 14522 | 3,402,815,488 | +1002.50(+7.42%) |
Apr 01, 2009 | 13746 | 13788 | 13412 | 13520 | 2,753,372,416 | -56.50(-0.42%) |
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%) |