Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.314 | 6.569 | 5.874 | 5.923 | 768,356 | -0.29(-4.72%) |
Apr 29, 2009 | 6.099 | 6.530 | 6.070 | 6.216 | 830,564 | +0.21(+3.42%) |
Apr 28, 2009 | 6.079 | 6.246 | 6.011 | 6.011 | 468,348 | -0.18(-2.85%) |
Apr 27, 2009 | 6.305 | 6.402 | 6.060 | 6.187 | 293,062 | -0.31(-4.82%) |
Apr 24, 2009 | 6.383 | 6.657 | 6.021 | 6.500 | 674,482 | +0.27(+4.40%) |
Apr 23, 2009 | 6.823 | 6.853 | 5.972 | 6.226 | 820,554 | -0.58(-8.49%) |
Apr 22, 2009 | 6.667 | 7.430 | 6.608 | 6.804 | 408,080 | -0.04(-0.57%) |
Apr 21, 2009 | 6.559 | 6.990 | 6.471 | 6.843 | 499,605 | +0.26(+4.02%) |
Apr 20, 2009 | 7.509 | 7.509 | 6.540 | 6.579 | 294,696 | -1.16(-14.94%) |
Apr 17, 2009 | 7.205 | 7.793 | 6.892 | 7.734 | 587,861 | +0.56(+7.78%) |
Apr 16, 2009 | 6.853 | 7.264 | 6.588 | 7.176 | 638,015 | +0.35(+5.16%) |
Apr 15, 2009 | 6.491 | 6.843 | 6.314 | 6.823 | 430,962 | +0.33(+5.13%) |
Apr 14, 2009 | 6.510 | 6.941 | 6.383 | 6.491 | 487,551 | -0.15(-2.21%) |
Apr 13, 2009 | 6.706 | 6.755 | 6.246 | 6.637 | 328,814 | -5541.98(-99.88%) |
Apr 09, 2009 | 5417 | 5549 | 5410 | 5549 | 7,153,009 | +219.52(+4.12%) |
Apr 08, 2009 | 5418 | 5491 | 5321 | 5329 | 7,631,061 | -130.48(-2.39%) |
Apr 07, 2009 | 5382 | 5460 | 5370 | 5460 | 6,082,703 | +20.19(+0.37%) |
Apr 06, 2009 | 5473 | 5506 | 5406 | 5439 | 7,429,421 | +26.03(+0.48%) |
Apr 03, 2009 | 5425 | 5450 | 5367 | 5413 | 8,716,485 | +54.68(+1.02%) |
Apr 02, 2009 | 5315 | 5363 | 5288 | 5359 | 8,006,148 | +155.98(+3.00%) |
Apr 01, 2009 | 5161 | 5229 | 5161 | 5203 | 5,344,787 | +101.43(+1.99%) |
Mar 31, 2009 | 5105 | 5175 | 5086 | 5101 | 5,137,018 | +4.69(+0.09%) |
Mar 30, 2009 | 5250 | 5250 | 5058 | 5097 | 6,270,451 | -180.77(-3.43%) |
Mar 27, 2009 | 5354 | 5354 | 5255 | 5277 | 7,457,818 | +4.06(+0.08%) |
Mar 26, 2009 | 5262 | 5309 | 5223 | 5273 | 7,497,452 | +39.33(+0.75%) |
Mar 25, 2009 | 5138 | 5253 | 5117 | 5234 | 7,151,783 | +102.01(+1.99%) |
Mar 24, 2009 | 5128 | 5154 | 5096 | 5132 | 6,751,159 | +115.52(+2.30%) |
Mar 23, 2009 | 4917 | 5016 | 4910 | 5016 | 4,647,321 | +159.14(+3.28%) |
Mar 20, 2009 | 4954 | 4963 | 4857 | 4857 | 5,260,208 | -72.75(-1.48%) |
Mar 19, 2009 | 4983 | 5018 | 4930 | 4930 | 6,256,559 | -11.36(-0.23%) |
Mar 18, 2009 | 4968 | 4977 | 4916 | 4941 | 5,725,390 | +6.02(+0.12%) |
Mar 17, 2009 | 4894 | 4944 | 4850 | 4935 | 5,551,943 | +68.59(+1.41%) |
Mar 16, 2009 | 4837 | 4887 | 4812 | 4867 | 5,355,819 | +72.38(+1.51%) |
Mar 13, 2009 | 4743 | 4820 | 4729 | 4794 | 6,104,358 | +139.74(+3.00%) |
Mar 12, 2009 | 4682 | 4694 | 4644 | 4655 | 4,419,940 | -5.20(-0.11%) |
Mar 11, 2009 | 4689 | 4697 | 4648 | 4660 | 5,835,914 | +87.07(+1.90%) |
Mar 10, 2009 | 4509 | 4590 | 4509 | 4573 | 4,580,720 | +41.88(+0.92%) |
Mar 09, 2009 | 4546 | 4562 | 4482 | 4531 | 4,022,788 | -8.77(-0.19%) |
Mar 06, 2009 | 4531 | 4580 | 4502 | 4540 | 5,126,190 | +93.76(+2.11%) |
Mar 05, 2009 | 4349 | 4454 | 4336 | 4446 | 4,216,869 | +103.85(+2.39%) |
Mar 04, 2009 | 4273 | 4342 | 4237 | 4342 | 3,586,413 | +9.31(+0.21%) |
Mar 03, 2009 | 4433 | 4433 | 4316 | 4333 | 3,990,714 | +4327.95(+89855.88%) |
Mar 02, 2009 | 5.384 | 5.384 | 4.572 | 4.817 | 950,077 | -4418.73(-99.89%) |
Feb 27, 2009 | 4453 | 4461 | 4398 | 4424 | 3,132,059 | +24.30(+0.55%) |
Feb 26, 2009 | 4404 | 4454 | 4394 | 4399 | 3,657,507 | +62.23(+1.43%) |
Feb 25, 2009 | 4315 | 4359 | 4302 | 4337 | 2,900,183 | -46.60(-1.06%) |
Feb 24, 2009 | 4327 | 4391 | 4279 | 4384 | 2,925,311 | +4376.72(+63414.52%) |
Feb 23, 2009 | 7.401 | 7.558 | 6.892 | 6.902 | 234,735 | -4426.74(-99.84%) |
Feb 20, 2009 | 4381 | 4475 | 4340 | 4434 | 3,467,104 | +29.86(+0.68%) |
Feb 19, 2009 | 4362 | 4426 | 4335 | 4404 | 3,286,098 | +6.45(+0.15%) |
Feb 18, 2009 | 4477 | 4489 | 4381 | 4397 | 3,201,928 | -97.39(-2.17%) |
Feb 17, 2009 | 4509 | 4511 | 4480 | 4495 | 3,457,298 | +122.22(+2.80%) |
Feb 13, 2009 | 4485 | 4498 | 4372 | 4372 | 4,042,401 | -107.23(-2.39%) |
Feb 12, 2009 | 4355 | 4480 | 4355 | 4480 | 3,826,869 | +48.80(+1.10%) |
Feb 11, 2009 | 4429 | 4439 | 4397 | 4431 | 3,043,599 | +30.85(+0.70%) |
Feb 10, 2009 | 4467 | 4479 | 4400 | 4400 | 3,696,937 | +4391.42(+50686.31%) |
Feb 09, 2009 | 8.693 | 8.772 | 8.400 | 8.664 | 294,185 | -4262.84(-99.80%) |
Feb 06, 2009 | 4289 | 4329 | 4272 | 4272 | 2,907,333 | -26.16(-0.61%) |
Feb 05, 2009 | 4330 | 4330 | 4275 | 4298 | 3,114,285 | +16.80(+0.39%) |
Feb 04, 2009 | 4210 | 4298 | 4205 | 4281 | 2,981,697 | +110.46(+2.65%) |
Feb 03, 2009 | 4187 | 4195 | 4151 | 4170 | 2,451,345 | +4162.25(+51040.18%) |