Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8901 | 8892 | 8580 | 8695 | 264,801,296 | -67.86(-0.77%) |
Jan 29, 2009 | 8816 | 8906 | 8741 | 8763 | 231,914,944 | -143.47(-1.61%) |
Jan 28, 2009 | 8900 | 8967 | 8760 | 8906 | 271,162,176 | +146.60(+1.67%) |
Jan 27, 2009 | 8692 | 8763 | 8621 | 8760 | 183,251,456 | +103.12(+1.19%) |
Jan 26, 2009 | 8700 | 8822 | 8539 | 8657 | 196,544,704 | +28.54(+0.33%) |
Jan 23, 2009 | 8429 | 8688 | 8388 | 8628 | 272,410,208 | +141.41(+1.67%) |
Jan 22, 2009 | 8619 | 8758 | 8473 | 8487 | 210,894,944 | -271.33(-3.10%) |
Jan 21, 2009 | 8575 | 8764 | 8392 | 8758 | 245,971,136 | +252.96(+2.97%) |
Jan 20, 2009 | 8868 | 8869 | 8486 | 8505 | 271,032,160 | -336.55(-3.81%) |
Jan 19, 2009 | 8864 | 8920 | 8808 | 8841 | 95,880,560 | -78.92(-0.88%) |
Jan 16, 2009 | 9082 | 9036 | 8734 | 8920 | 210,110,816 | +40.79(+0.46%) |
Jan 15, 2009 | 8731 | 8880 | 8471 | 8880 | 333,600,320 | +191.25(+2.20%) |
Jan 14, 2009 | 8864 | 8962 | 8609 | 8688 | 285,194,976 | -273.19(-3.05%) |
Jan 13, 2009 | 8826 | 8986 | 8793 | 8962 | 203,531,968 | +168.22(+1.91%) |
Jan 12, 2009 | 8952 | 9085 | 8752 | 8793 | 210,801,952 | -291.85(-3.21%) |
Jan 09, 2009 | 9238 | 9268 | 9053 | 9085 | 199,519,280 | -136.40(-1.48%) |
Jan 08, 2009 | 9075 | 9224 | 9017 | 9222 | 204,077,360 | +100.26(+1.10%) |
Jan 07, 2009 | 9363 | 9472 | 9100 | 9121 | 222,084,720 | -350.77(-3.70%) |
Jan 06, 2009 | 9410 | 9506 | 9286 | 9472 | 263,953,344 | +186.58(+2.01%) |
Jan 05, 2009 | 9233 | 9373 | 9116 | 9286 | 242,539,168 | +51.40(+0.56%) |
Jan 02, 2009 | 8952 | 9235 | 8918 | 9234 | 150,686,304 | +246.41(+2.74%) |
Jan 01, 2009 | 8795 | 8998 | 8790 | 8988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8795 | 8998 | 8790 | 8988 | 197,765,616 | +156.98(+1.78%) |
Dec 30, 2008 | 8645 | 8833 | 8591 | 8831 | 189,074,544 | +193.43(+2.24%) |
Dec 29, 2008 | 8508 | 8637 | 8311 | 8637 | 150,955,712 | +326.74(+3.93%) |
Dec 24, 2008 | 8287 | 8357 | 8253 | 8311 | 103,412,880 | -1.36(-0.02%) |
Dec 23, 2008 | 8310 | 8421 | 8227 | 8312 | 201,537,440 | +62.38(+0.76%) |
Dec 22, 2008 | 8511 | 8552 | 8207 | 8250 | 197,899,104 | -302.47(-3.54%) |
Dec 19, 2008 | 8347 | 8552 | 8305 | 8552 | 587,410,112 | +126.65(+1.50%) |
Dec 18, 2008 | 8613 | 8724 | 8262 | 8425 | 403,284,800 | -298.76(-3.42%) |
Dec 17, 2008 | 8724 | 8724 | 8724 | 8724 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 8426 | 8724 | 8436 | 8724 | 316,240,960 | +262.28(+3.10%) |
Dec 15, 2008 | 8608 | 8609 | 8362 | 8462 | 270,698,112 | -53.62(-0.63%) |
Dec 12, 2008 | 8140 | 8538 | 8110 | 8515 | 286,908,192 | +123.55(+1.47%) |
Dec 11, 2008 | 8635 | 8685 | 8305 | 8392 | 327,383,904 | -242.10(-2.80%) |
Dec 10, 2008 | 8539 | 8693 | 8398 | 8634 | 363,796,128 | +236.44(+2.82%) |
Dec 09, 2008 | 8442 | 8599 | 8349 | 8398 | 299,393,376 | -169.56(-1.98%) |
Dec 08, 2008 | 8426 | 8625 | 8117 | 8567 | 292,669,952 | +450.09(+5.55%) |
Dec 05, 2008 | 7954 | 8126 | 7802 | 8117 | 264,157,792 | +59.21(+0.73%) |
Dec 04, 2008 | 8295 | 8483 | 7978 | 8058 | 270,111,584 | -239.14(-2.88%) |
Dec 03, 2008 | 8117 | 8353 | 8081 | 8297 | 300,345,120 | -30.85(-0.37%) |
Dec 02, 2008 | 8510 | 8527 | 8220 | 8328 | 334,706,048 | -78.40(-0.93%) |
Dec 01, 2008 | 8816 | 9271 | 8381 | 8406 | 293,157,856 | -864.41(-9.32%) |
Nov 28, 2008 | 8737 | 9271 | 8636 | 9271 | 228,559,520 | +516.85(+5.90%) |
Nov 27, 2008 | 8599 | 8757 | 8585 | 8754 | 131,523,512 | +110.25(+1.28%) |
Nov 26, 2008 | 8300 | 8646 | 8223 | 8644 | 333,415,392 | +200.66(+2.38%) |
Nov 25, 2008 | 8494 | 8564 | 8270 | 8443 | 364,713,792 | +1.99(+0.02%) |
Nov 24, 2008 | 8277 | 8608 | 8137 | 8441 | 382,061,312 | +285.48(+3.50%) |
Nov 21, 2008 | 8080 | 8176 | 7647 | 8155 | 454,000,192 | +254.92(+3.23%) |
Nov 20, 2008 | 8347 | 8491 | 7900 | 7900 | 333,677,152 | -590.09(-6.95%) |
Nov 19, 2008 | 8827 | 8872 | 8451 | 8491 | 304,596,160 | -345.17(-3.91%) |
Nov 18, 2008 | 8865 | 8923 | 8659 | 8836 | 284,910,016 | +40.28(+0.46%) |
Nov 17, 2008 | 9025 | 9056 | 8780 | 8795 | 241,682,688 | -260.51(-2.88%) |
Nov 14, 2008 | 9249 | 9353 | 9026 | 9056 | 307,825,600 | -15.66(-0.17%) |
Nov 13, 2008 | 9014 | 9087 | 8572 | 9072 | 309,884,448 | +149.05(+1.67%) |
Nov 12, 2008 | 9287 | 9424 | 8862 | 8923 | 284,912,064 | -501.43(-5.32%) |
Nov 11, 2008 | 9538 | 9689 | 9328 | 9424 | 252,460,352 | -264.80(-2.73%) |
Nov 10, 2008 | 9892 | 9929 | 9596 | 9689 | 247,138,736 | +92.59(+0.96%) |
Nov 07, 2008 | 9635 | 9674 | 9501 | 9596 | 220,043,584 | +40.80(+0.43%) |
Nov 06, 2008 | 9844 | 9887 | 9424 | 9555 | 309,252,160 | -331.79(-3.36%) |
Nov 05, 2008 | 10066 | 10200 | 9813 | 9887 | 272,129,376 | -229.40(-2.27%) |
Nov 04, 2008 | 9906 | 10165 | 9721 | 10117 | 304,540,128 | +395.34(+4.07%) |