Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2009 | 8001 | 8001 | 7867 | 7937 | 293,885,376 | -64.03(-0.80%) |
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%) |