Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2009 | 2710 | 2715 | 2644 | 2702 | 183,103,296 | -42.36(-1.54%) |
Feb 27, 2009 | 2736 | 2770 | 2695 | 2745 | 190,428,800 | +47.92(+1.78%) |
Feb 26, 2009 | 2760 | 2760 | 2663 | 2697 | 165,198,496 | -11.13(-0.41%) |
Feb 25, 2009 | 2700 | 2734 | 2670 | 2708 | 187,506,896 | -19.82(-0.73%) |
Feb 24, 2009 | 2806 | 2811 | 2719 | 2728 | 155,360,096 | +0.00(+0.00%) |
Feb 23, 2009 | 2806 | 2811 | 2719 | 2728 | 0 | -22.68(-0.82%) |
Feb 21, 2009 | 2817 | 2830 | 2751 | 2751 | 218,619,904 | -122.05(-4.25%) |
Feb 20, 2009 | 2893 | 2913 | 2861 | 2873 | 143,819,392 | -1.47(-0.05%) |
Feb 19, 2009 | 2895 | 2898 | 2825 | 2874 | 157,285,200 | -1.16(-0.04%) |
Feb 18, 2009 | 2933 | 2936 | 2855 | 2875 | 154,159,904 | -86.99(-2.94%) |
Feb 17, 2009 | 2977 | 2994 | 2961 | 2962 | 85,249,400 | +0.00(+0.00%) |
Feb 16, 2009 | 2977 | 2994 | 2961 | 2962 | 0 | -35.64(-1.19%) |
Feb 14, 2009 | 3012 | 3045 | 2986 | 2998 | 123,697,400 | +33.52(+1.13%) |
Feb 13, 2009 | 3010 | 3012 | 2932 | 2964 | 155,609,296 | -63.38(-2.09%) |
Feb 12, 2009 | 2996 | 3034 | 2986 | 3028 | 147,214,704 | +6.97(+0.23%) |
Feb 11, 2009 | 3102 | 3124 | 3021 | 3021 | 144,477,504 | -114.12(-3.64%) |
Feb 10, 2009 | 3111 | 3146 | 3090 | 3135 | 131,155,904 | +0.00(+0.00%) |
Feb 09, 2009 | 3111 | 3146 | 3090 | 3135 | 0 | +12.08(+0.39%) |
Feb 07, 2009 | 3090 | 3147 | 3057 | 3123 | 186,071,008 | +56.50(+1.84%) |
Feb 06, 2009 | 3011 | 3069 | 2977 | 3066 | 147,302,400 | -2.70(-0.09%) |
Feb 05, 2009 | 3008 | 3098 | 2988 | 3069 | 174,172,400 | +86.60(+2.90%) |
Feb 04, 2009 | 2951 | 2989 | 2899 | 2982 | 138,869,296 | +52.34(+1.79%) |
Feb 03, 2009 | 2929 | 2941 | 2868 | 2930 | 125,600,896 | +0.00(+0.00%) |
Feb 02, 2009 | 2929 | 2941 | 2868 | 2930 | 0 | -43.87(-1.48%) |
Jan 31, 2009 | 2999 | 3028 | 2949 | 2974 | 178,904,704 | -35.83(-1.19%) |
Jan 30, 2009 | 3054 | 3064 | 2986 | 3010 | 153,131,808 | -66.26(-2.15%) |
Jan 29, 2009 | 2998 | 3086 | 2990 | 3076 | 188,188,096 | +121.48(+4.11%) |
Jan 28, 2009 | 2970 | 2971 | 2908 | 2955 | 155,556,608 | -0.84(-0.03%) |
Jan 27, 2009 | 2839 | 2968 | 2835 | 2955 | 170,960,704 | +0.00(+0.00%) |
Jan 26, 2009 | 2839 | 2968 | 2835 | 2955 | 0 | +106.23(+3.73%) |
Jan 24, 2009 | 2869 | 2886 | 2770 | 2849 | 169,838,304 | -20.48(-0.71%) |
Jan 23, 2009 | 2965 | 2981 | 2865 | 2870 | 163,124,096 | -35.95(-1.24%) |
Jan 22, 2009 | 2885 | 2948 | 2842 | 2906 | 228,844,304 | -19.71(-0.67%) |
Jan 21, 2009 | 2985 | 3032 | 2913 | 2925 | 149,771,200 | -64.41(-2.15%) |
Jan 20, 2009 | 3070 | 3083 | 2950 | 2990 | 122,394,496 | +0.00(+0.00%) |
Jan 19, 2009 | 3070 | 3083 | 2950 | 2990 | 0 | -27.06(-0.90%) |
Jan 17, 2009 | 3059 | 3108 | 3010 | 3017 | 168,809,904 | +20.87(+0.70%) |
Jan 16, 2009 | 3057 | 3072 | 2963 | 2996 | 171,376,704 | -56.12(-1.84%) |
Jan 15, 2009 | 3217 | 3219 | 3018 | 3052 | 170,760,496 | -145.89(-4.56%) |
Jan 14, 2009 | 3232 | 3235 | 3154 | 3198 | 140,367,104 | -48.23(-1.49%) |
Jan 13, 2009 | 3288 | 3305 | 3236 | 3246 | 103,393,400 | +0.00(+0.00%) |
Jan 12, 2009 | 3288 | 3305 | 3236 | 3246 | 0 | -53.38(-1.62%) |
Jan 10, 2009 | 3338 | 3368 | 3271 | 3300 | 110,150,496 | -24.83(-0.75%) |
Jan 09, 2009 | 3309 | 3346 | 3270 | 3324 | 117,238,096 | -21.76(-0.65%) |
Jan 08, 2009 | 3379 | 3403 | 3317 | 3346 | 143,934,592 | -50.13(-1.48%) |
Jan 07, 2009 | 3373 | 3426 | 3339 | 3396 | 131,786,400 | +36.30(+1.08%) |
Jan 06, 2009 | 3381 | 3383 | 3323 | 3360 | 121,291,200 | +0.00(+0.00%) |
Jan 05, 2009 | 3381 | 3383 | 3323 | 3360 | 0 | +10.23(+0.31%) |
Jan 03, 2009 | 3241 | 3350 | 3220 | 3350 | 76,923,000 | +0.00(+0.00%) |
Jan 02, 2009 | 3241 | 3350 | 3220 | 3350 | 0 | +131.72(+4.09%) |
Jan 01, 2009 | 3242 | 3264 | 3218 | 3218 | 39,347,200 | +0.84(+0.03%) |
Dec 31, 2008 | 3160 | 3217 | 3151 | 3217 | 65,048,600 | +86.41(+2.76%) |
Dec 30, 2008 | 3139 | 3169 | 3105 | 3131 | 58,312,200 | +0.00(+0.00%) |
Dec 29, 2008 | 3139 | 3169 | 3105 | 3131 | 0 | +14.51(+0.47%) |
Dec 26, 2008 | 3115 | 3150 | 3095 | 3116 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 3111 | 3150 | 3095 | 3116 | 30,572,600 | -12.20(-0.39%) |
Dec 24, 2008 | 3154 | 3188 | 3128 | 3128 | 89,696,200 | -22.95(-0.73%) |
Dec 23, 2008 | 3202 | 3209 | 3151 | 3151 | 121,440,896 | +0.00(+0.00%) |
Dec 22, 2008 | 3202 | 3209 | 3151 | 3151 | 0 | -74.54(-2.31%) |
Dec 20, 2008 | 3190 | 3249 | 3147 | 3226 | 213,878,592 | -8.25(-0.26%) |
Dec 19, 2008 | 3247 | 3260 | 3197 | 3234 | 157,125,600 | -7.77(-0.24%) |
Dec 18, 2008 | 3282 | 3305 | 3188 | 3242 | 173,590,496 | -9.74(-0.30%) |
Dec 17, 2008 | 3186 | 3252 | 3177 | 3252 | 131,834,400 | +66.00(+2.07%) |
Dec 16, 2008 | 3258 | 3269 | 3172 | 3186 | 121,986,800 | +0.00(+0.00%) |
Dec 15, 2008 | 3258 | 3269 | 3172 | 3186 | 0 | -27.94(-0.87%) |
Dec 13, 2008 | 3172 | 3242 | 3115 | 3214 | 0 | -92.53(-2.80%) |
Dec 12, 2008 | 3309 | 3343 | 3263 | 3306 | 129,274,704 | -14.18(-0.43%) |
Dec 11, 2008 | 3310 | 3331 | 3262 | 3320 | 141,428,000 | +22.51(+0.68%) |
Dec 10, 2008 | 3211 | 3343 | 3199 | 3298 | 199,281,200 | +50.32(+1.55%) |
Dec 09, 2008 | 3190 | 3253 | 3154 | 3247 | 191,470,592 | +0.00(+0.00%) |
Dec 08, 2008 | 3190 | 3253 | 3154 | 3247 | 0 | +259.47(+8.68%) |
Dec 06, 2008 | 3119 | 3128 | 2957 | 2988 | 170,763,504 | -173.15(-5.48%) |
Dec 05, 2008 | 3160 | 3257 | 3109 | 3161 | 169,385,296 | -5.49(-0.17%) |
Dec 04, 2008 | 3147 | 3184 | 3056 | 3167 | 136,411,808 | +13.75(+0.44%) |
Dec 03, 2008 | 3030 | 3160 | 3012 | 3153 | 162,809,200 | +72.47(+2.35%) |
Dec 02, 2008 | 3261 | 3272 | 3072 | 3080 | 137,255,200 | +0.00(+0.00%) |