Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8529 | 8560 | 8394 | 8447 | 233,343,168 | -82.38(-0.97%) |
Jun 29, 2009 | 8440 | 8533 | 8429 | 8529 | 216,480,784 | +90.99(+1.08%) |
Jun 26, 2009 | 8469 | 8469 | 8401 | 8438 | 307,644,544 | -34.01(-0.40%) |
Jun 25, 2009 | 8299 | 8490 | 8342 | 8472 | 222,544,432 | +172.54(+2.08%) |
Jun 24, 2009 | 8324 | 8428 | 8260 | 8300 | 189,427,424 | -23.05(-0.28%) |
Jun 23, 2009 | 8340 | 8371 | 8286 | 8323 | 237,150,512 | -16.10(-0.19%) |
Jun 22, 2009 | 8539 | 8539 | 8335 | 8339 | 291,244,544 | -200.72(-2.35%) |
Jun 19, 2009 | 8557 | 8617 | 8497 | 8540 | 528,713,984 | -15.87(-0.19%) |
Jun 18, 2009 | 8497 | 8591 | 8475 | 8556 | 220,052,656 | +58.42(+0.69%) |
Jun 17, 2009 | 8504 | 8563 | 8461 | 8497 | 237,869,088 | -7.49(-0.09%) |
Jun 16, 2009 | 8612 | 8644 | 8499 | 8505 | 240,692,352 | -107.46(-1.25%) |
Jun 15, 2009 | 8798 | 8798 | 8578 | 8612 | 230,222,384 | -187.13(-2.13%) |
Jun 12, 2009 | 8770 | 8806 | 8717 | 8799 | 164,016,224 | +28.34(+0.32%) |
Jun 11, 2009 | 8736 | 8878 | 8736 | 8771 | 249,902,400 | +31.90(+0.37%) |
Jun 10, 2009 | 8764 | 8835 | 8640 | 8739 | 219,918,992 | -24.04(-0.27%) |
Jun 09, 2009 | 8765 | 8803 | 8725 | 8763 | 187,934,800 | -1.43(-0.02%) |
Jun 08, 2009 | 8759 | 8824 | 8633 | 8764 | 189,630,112 | +1.36(+0.02%) |
Jun 05, 2009 | 8752 | 8839 | 8700 | 8763 | 254,968,272 | +12.89(+0.15%) |
Jun 04, 2009 | 8666 | 8751 | 8635 | 8750 | 237,795,216 | +74.96(+0.86%) |
Jun 03, 2009 | 8740 | 8740 | 8598 | 8675 | 252,159,152 | -65.59(-0.75%) |
Jun 02, 2009 | 8722 | 8787 | 8694 | 8741 | 257,555,552 | +19.43(+0.22%) |
Jun 01, 2009 | 8502 | 8761 | 8501 | 8721 | 354,833,760 | +221.11(+2.60%) |
May 29, 2009 | 8404 | 8523 | 8369 | 8500 | 361,905,792 | +96.53(+1.15%) |
May 28, 2009 | 8300 | 8435 | 8247 | 8404 | 290,734,560 | +103.78(+1.25%) |
May 27, 2009 | 8474 | 8497 | 8289 | 8300 | 285,988,480 | -173.47(-2.05%) |
May 26, 2009 | 8275 | 8496 | 8227 | 8473 | 314,758,880 | +196.17(+2.37%) |
May 22, 2009 | 8292 | 8277 | 8277 | 8277 | 244,190,000 | -14.81(-0.18%) |
May 21, 2009 | 8416 | 8416 | 8221 | 8292 | 302,284,032 | -129.91(-1.54%) |
May 20, 2009 | 8472 | 8592 | 8405 | 8422 | 468,638,144 | -52.81(-0.62%) |
May 19, 2009 | 8502 | 8538 | 8464 | 8475 | 277,714,848 | -29.23(-0.34%) |
May 18, 2009 | 8270 | 8512 | 8270 | 8504 | 288,282,784 | +235.44(+2.85%) |
May 15, 2009 | 8326 | 8395 | 8230 | 8269 | 308,820,864 | -62.68(-0.75%) |
May 14, 2009 | 8286 | 8377 | 8274 | 8331 | 323,796,128 | +46.43(+0.56%) |
May 13, 2009 | 8462 | 8462 | 8262 | 8285 | 336,929,376 | -184.22(-2.18%) |
May 12, 2009 | 8419 | 8517 | 8366 | 8469 | 334,835,680 | +50.34(+0.60%) |
May 11, 2009 | 8569 | 8569 | 8410 | 8419 | 332,633,152 | -155.88(-1.82%) |
May 08, 2009 | 8411 | 8588 | 8411 | 8575 | 428,422,880 | +164.80(+1.96%) |
May 07, 2009 | 8514 | 8577 | 8358 | 8410 | 476,636,672 | -102.43(-1.20%) |
May 06, 2009 | 8403 | 8519 | 8403 | 8512 | 454,484,672 | +101.63(+1.21%) |
May 05, 2009 | 8426 | 8458 | 8363 | 8411 | 311,489,952 | -16.09(-0.19%) |
May 04, 2009 | 8214 | 8435 | 8371 | 8427 | 354,488,032 | +214.33(+2.61%) |
May 01, 2009 | 8167 | 8220 | 8099 | 8212 | 237,360,400 | +44.29(+0.54%) |
Apr 30, 2009 | 8189 | 8308 | 8137 | 8168 | 341,401,024 | -17.61(-0.22%) |
Apr 29, 2009 | 8018 | 8258 | 8018 | 8186 | 300,335,200 | +168.78(+2.11%) |
Apr 28, 2009 | 8024 | 8092 | 7939 | 8017 | 274,713,152 | -8.05(-0.10%) |
Apr 27, 2009 | 8074 | 8123 | 7987 | 8025 | 282,994,592 | -51.29(-0.64%) |
Apr 24, 2009 | 7957 | 8128 | 7957 | 8076 | 402,723,200 | +119.23(+1.50%) |
Apr 23, 2009 | 7887 | 7979 | 7804 | 7957 | 327,239,968 | +70.49(+0.89%) |
Apr 22, 2009 | 7965 | 8045 | 7868 | 7887 | 387,027,072 | -82.99(-1.04%) |
Apr 21, 2009 | 7842 | 7979 | 7792 | 7970 | 424,027,776 | +127.83(+1.63%) |
Apr 20, 2009 | 8129 | 8129 | 7840 | 7842 | 453,661,248 | -289.60(-3.56%) |
Apr 17, 2009 | 8125 | 8191 | 8087 | 8131 | 537,674,432 | +5.90(+0.07%) |
Apr 16, 2009 | 8029 | 8168 | 7963 | 8125 | 359,473,600 | +95.81(+1.19%) |
Apr 15, 2009 | 7915 | 8041 | 7870 | 8030 | 413,275,520 | +109.44(+1.38%) |
Apr 14, 2009 | 8057 | 8057 | 7902 | 7920 | 513,009,504 | -137.63(-1.71%) |
Apr 13, 2009 | 8082 | 8113 | 7964 | 8058 | 424,246,560 | -25.57(-0.32%) |
Apr 09, 2009 | 7840 | 8083 | 8083 | 8083 | 462,060,000 | +246.27(+3.14%) |
Apr 08, 2009 | 7789 | 7888 | 7751 | 7837 | 255,350,624 | +47.55(+0.61%) |
Apr 07, 2009 | 7969 | 7969 | 7762 | 7790 | 276,924,032 | -186.29(-2.34%) |
Apr 06, 2009 | 8016 | 8016 | 7862 | 7976 | 247,403,520 | -41.74(-0.52%) |
Apr 03, 2009 | 7981 | 8020 | 7897 | 8018 | 308,209,792 | +39.51(+0.50%) |
Apr 02, 2009 | 7764 | 8076 | 7764 | 7978 | 442,817,568 | +216.48(+2.79%) |