Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 18500 | 18896 | 18415 | 18889 | 4,124,671,232 | +717.60(+3.95%) |
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%) |