Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8149 | 8196 | 7962 | 8001 | 303,156,256 | -148.15(-1.82%) |
Jan 29, 2009 | 8373 | 8373 | 8138 | 8149 | 247,446,432 | -226.44(-2.70%) |
Jan 28, 2009 | 8176 | 8406 | 8176 | 8375 | 357,935,936 | +200.72(+2.46%) |
Jan 27, 2009 | 8117 | 8226 | 8083 | 8175 | 247,747,312 | +58.70(+0.72%) |
Jan 26, 2009 | 8078 | 8232 | 8023 | 8116 | 316,716,768 | +38.47(+0.48%) |
Jan 23, 2009 | 8109 | 8153 | 7909 | 8078 | 370,506,112 | -45.24(-0.56%) |
Jan 22, 2009 | 8224 | 8225 | 7957 | 8123 | 420,040,768 | -105.30(-1.28%) |
Jan 21, 2009 | 7949 | 8244 | 7936 | 8228 | 410,036,928 | +279.01(+3.51%) |
Jan 20, 2009 | 8280 | 8292 | 7940 | 7949 | 419,199,616 | -332.13(-4.01%) |
Jan 16, 2009 | 8216 | 8281 | 8281 | 8281 | 439,360,000 | +68.73(+0.84%) |
Jan 15, 2009 | 8196 | 8286 | 7995 | 8212 | 436,663,168 | +12.35(+0.15%) |
Jan 14, 2009 | 8446 | 8446 | 8141 | 8200 | 355,053,408 | -248.42(-2.94%) |
Jan 13, 2009 | 8475 | 8522 | 8377 | 8449 | 304,050,112 | -25.41(-0.30%) |
Jan 12, 2009 | 8599 | 8603 | 8421 | 8474 | 273,548,064 | -125.21(-1.46%) |
Jan 09, 2009 | 8739 | 8770 | 8577 | 8599 | 0 | -143.28(-1.64%) |
Jan 08, 2009 | 8770 | 8770 | 8651 | 8742 | 226,623,872 | -27.24(-0.31%) |
Jan 07, 2009 | 8997 | 8997 | 8720 | 8770 | 266,710,352 | -245.40(-2.72%) |
Jan 06, 2009 | 8955 | 9088 | 8941 | 9015 | 215,412,080 | +62.21(+0.69%) |
Jan 05, 2009 | 9027 | 9034 | 8892 | 8953 | 233,756,608 | -81.80(-0.91%) |
Jan 02, 2009 | 8772 | 9065 | 8761 | 9035 | 213,703,328 | +258.30(+2.94%) |
Jan 01, 2009 | 8776 | 8776 | 8776 | 0 | +0.00(+0.00%) | |
Dec 31, 2008 | 8666 | 8843 | 8665 | 8776 | 226,762,832 | +108.00(+1.25%) |
Dec 30, 2008 | 8488 | 8675 | 8488 | 8668 | 162,563,248 | +184.46(+2.17%) |
Dec 29, 2008 | 8516 | 8531 | 8364 | 8484 | 153,726,080 | -31.62(-0.37%) |
Dec 26, 2008 | 8469 | 8533 | 8462 | 8516 | 86,769,008 | +47.07(+0.56%) |
Dec 25, 2008 | 8468 | 8468 | 8468 | 0 | +0.00(+0.00%) | |
Dec 24, 2008 | 8417 | 8498 | 8417 | 8468 | 66,933,896 | +48.99(+0.58%) |
Dec 23, 2008 | 8519 | 8604 | 8391 | 8419 | 174,640,800 | -100.28(-1.18%) |
Dec 22, 2008 | 8573 | 8601 | 8372 | 8520 | 211,085,328 | -59.34(-0.69%) |
Dec 19, 2008 | 8606 | 8787 | 8550 | 8579 | 0 | -25.88(-0.30%) |
Dec 18, 2008 | 8824 | 8883 | 8527 | 8605 | 274,075,904 | -219.35(-2.49%) |
Dec 17, 2008 | 8922 | 8961 | 8778 | 8824 | 239,257,184 | -99.80(-1.12%) |
Dec 16, 2008 | 8566 | 8959 | 8566 | 8924 | 337,185,600 | +359.61(+4.20%) |
Dec 15, 2008 | 8629 | 8676 | 8469 | 8565 | 229,943,376 | -65.15(-0.75%) |
Dec 12, 2008 | 8563 | 8683 | 8348 | 8630 | 271,029,920 | +64.59(+0.75%) |
Dec 11, 2008 | 8750 | 8809 | 8513 | 8565 | 290,540,928 | -196.33(-2.24%) |
Dec 10, 2008 | 8693 | 8879 | 8646 | 8761 | 232,827,296 | +70.09(+0.81%) |
Dec 09, 2008 | 8934 | 8934 | 8652 | 8691 | 284,952,256 | -242.85(-2.72%) |
Dec 08, 2008 | 8638 | 9026 | 8637 | 8934 | 358,971,168 | +298.76(+3.46%) |
Dec 05, 2008 | 8376 | 8686 | 8118 | 8635 | 346,372,704 | +259.18(+3.09%) |
Dec 04, 2008 | 8587 | 8632 | 8259 | 8376 | 280,883,840 | -215.45(-2.51%) |
Dec 03, 2008 | 8409 | 8624 | 8234 | 8592 | 294,684,768 | +172.60(+2.05%) |
Dec 02, 2008 | 8154 | 8437 | 8144 | 8419 | 307,519,232 | +270.00(+3.31%) |
Dec 01, 2008 | 8827 | 8827 | 8141 | 8149 | 321,013,376 | -679.95(-7.70%) |
Nov 28, 2008 | 8725 | 8831 | 8673 | 8829 | 155,506,464 | +102.43(+1.17%) |
Nov 27, 2008 | 8727 | 8727 | 8727 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 8464 | 8727 | 8311 | 8727 | 283,920,032 | +247.14(+2.91%) |
Nov 25, 2008 | 8445 | 8607 | 8281 | 8479 | 374,023,552 | +36.08(+0.43%) |
Nov 24, 2008 | 8048 | 8599 | 8048 | 8443 | 491,886,976 | +396.97(+4.93%) |
Nov 21, 2008 | 7552 | 8072 | 7449 | 8046 | 569,011,072 | +494.13(+6.54%) |
Nov 20, 2008 | 7996 | 8187 | 7507 | 7552 | 528,128,640 | -444.99(-5.56%) |
Nov 19, 2008 | 8421 | 8505 | 7987 | 7997 | 350,470,944 | -427.47(-5.07%) |
Nov 18, 2008 | 8273 | 8478 | 8105 | 8425 | 366,392,832 | +151.17(+1.83%) |
Nov 17, 2008 | 8495 | 8571 | 8247 | 8274 | 278,222,016 | -223.73(-2.63%) |
Nov 14, 2008 | 8822 | 8923 | 8470 | 8497 | 304,368,704 | -337.94(-3.82%) |
Nov 13, 2008 | 8281 | 8877 | 7965 | 8835 | 476,602,848 | +552.59(+6.67%) |
Nov 12, 2008 | 8685 | 8685 | 8265 | 8283 | 314,660,288 | -411.30(-4.73%) |
Nov 11, 2008 | 8864 | 8868 | 8561 | 8694 | 257,273,216 | -176.58(-1.99%) |
Nov 10, 2008 | 8947 | 9160 | 8760 | 8871 | 221,232,736 | -73.27(-0.82%) |
Nov 07, 2008 | 8696 | 8962 | 8696 | 8944 | 246,303,040 | +248.02(+2.85%) |
Nov 06, 2008 | 9134 | 9155 | 8637 | 8696 | 344,352,192 | -443.48(-4.85%) |
Nov 05, 2008 | 9617 | 9617 | 9111 | 9139 | 264,635,552 | -486.01(-5.05%) |
Nov 04, 2008 | 9324 | 9654 | 9324 | 9625 | 254,925,264 | +305.45(+3.28%) |