Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 7606 | 7789 | 7484 | 7762 | 361,336,672 | +152.68(+2.01%) |
Mar 31, 2009 | 7524 | 7725 | 7523 | 7609 | 399,840,736 | +86.90(+1.16%) |
Mar 30, 2009 | 7773 | 7773 | 7438 | 7522 | 383,260,000 | -402.54(-5.08%) |
Mar 26, 2009 | 7752 | 7931 | 7752 | 7925 | 397,262,112 | +174.75(+2.25%) |
Mar 25, 2009 | 7660 | 7864 | 7550 | 7750 | 454,092,160 | +89.84(+1.17%) |
Mar 24, 2009 | 7773 | 7797 | 7647 | 7660 | 379,672,512 | -115.89(-1.49%) |
Mar 23, 2009 | 7279 | 7781 | 7542 | 7776 | 515,597,024 | +497.48(+6.84%) |
Mar 20, 2009 | 7402 | 7461 | 7258 | 7278 | 672,952,640 | -122.42(-1.65%) |
Mar 19, 2009 | 7490 | 7548 | 7369 | 7401 | 559,917,504 | -85.78(-1.15%) |
Mar 18, 2009 | 7396 | 7572 | 7257 | 7487 | 584,112,512 | +90.88(+1.23%) |
Mar 17, 2009 | 7218 | 7397 | 7172 | 7396 | 391,883,040 | +178.73(+2.48%) |
Mar 16, 2009 | 7225 | 7393 | 7207 | 7217 | 586,973,824 | -7.01(-0.10%) |
Mar 13, 2009 | 7167 | 7243 | 7106 | 7224 | 479,009,792 | +53.92(+0.75%) |
Mar 12, 2009 | 6932 | 7185 | 6872 | 7170 | 488,687,552 | +239.66(+3.46%) |
Mar 11, 2009 | 6923 | 7015 | 6868 | 6930 | 524,426,848 | +3.91(+0.06%) |
Mar 10, 2009 | 6547 | 6926 | 6547 | 6926 | 640,023,808 | +379.44(+5.80%) |
Mar 09, 2009 | 6626 | 6710 | 6517 | 6547 | 365,989,280 | -79.89(-1.21%) |
Mar 06, 2009 | 6595 | 6755 | 6470 | 6627 | 425,166,784 | +7.01(+0.11%) |
Mar 05, 2009 | 6874 | 6874 | 6544 | 6620 | 309,779,392 | -255.91(-3.72%) |
Mar 04, 2009 | 6726 | 6979 | 6726 | 6876 | 464,828,096 | +112.55(+1.66%) |
Mar 02, 2009 | 7056 | 7059 | 6755 | 6763 | 568,668,608 | -299.64(-4.24%) |
Feb 27, 2009 | 7181 | 7195 | 7034 | 7063 | 667,954,048 | -119.15(-1.66%) |
Feb 26, 2009 | 7269 | 7402 | 7174 | 7182 | 321,301,920 | -88.81(-1.22%) |
Feb 25, 2009 | 7350 | 7405 | 7157 | 7271 | 450,271,168 | -80.05(-1.09%) |
Feb 24, 2009 | 7115 | 7379 | 7114 | 7351 | 468,014,528 | +236.16(+3.32%) |
Feb 23, 2009 | 7366 | 7441 | 7106 | 7115 | 406,147,488 | -250.89(-3.41%) |
Feb 20, 2009 | 7461 | 7469 | 7249 | 7366 | 0 | -100.28(-1.34%) |
Feb 19, 2009 | 7555 | 7615 | 7448 | 7466 | 301,476,544 | -89.68(-1.19%) |
Feb 18, 2009 | 7546 | 7618 | 7480 | 7556 | 268,217,280 | +3.03(+0.04%) |
Feb 17, 2009 | 7846 | 7846 | 7551 | 7553 | 332,848,416 | -297.81(-3.79%) |
Feb 16, 2009 | 7850 | 7850 | 7850 | 7850 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 7933 | 7971 | 7840 | 7850 | 0 | -82.35(-1.04%) |
Feb 12, 2009 | 7932 | 7939 | 7694 | 7933 | 331,956,640 | -6.77(-0.09%) |
Feb 11, 2009 | 7887 | 7984 | 7852 | 7940 | 270,283,840 | +50.65(+0.64%) |
Feb 10, 2009 | 8269 | 8269 | 7849 | 7889 | 449,893,568 | -381.99(-4.62%) |
Feb 09, 2009 | 8281 | 8315 | 8196 | 8271 | 289,279,008 | -9.72(-0.12%) |
Feb 06, 2009 | 8056 | 8312 | 8052 | 8281 | 396,377,408 | +217.52(+2.70%) |
Feb 05, 2009 | 7955 | 8108 | 7845 | 8063 | 390,974,368 | +106.41(+1.34%) |
Feb 04, 2009 | 8070 | 8162 | 7929 | 7957 | 345,515,904 | -121.70(-1.51%) |
Feb 03, 2009 | 7937 | 8112 | 7906 | 8078 | 313,086,560 | +141.53(+1.78%) |