Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.566 | 8.850 | 8.449 | 8.850 | 608,597 | +0.34(+4.03%) |
May 28, 2009 | 8.752 | 8.811 | 8.184 | 8.507 | 373,365 | -0.08(-0.91%) |
May 27, 2009 | 9.242 | 9.242 | 8.488 | 8.586 | 502,771 | -0.56(-6.10%) |
May 26, 2009 | 8.507 | 9.193 | 8.272 | 9.144 | 482,444 | -6586.48(-99.86%) |
May 22, 2009 | 6511 | 6639 | 6511 | 6596 | 7,537,289 | +18.09(+0.28%) |
May 21, 2009 | 6550 | 6604 | 6510 | 6578 | 7,712,984 | +14.87(+0.23%) |
May 20, 2009 | 6567 | 6599 | 6452 | 6563 | 8,170,402 | +47.02(+0.72%) |
May 19, 2009 | 6608 | 6642 | 6481 | 6516 | 9,010,671 | +76.14(+1.18%) |
May 18, 2009 | 6379 | 6440 | 6321 | 6440 | 7,101,322 | +6431.90(+84665.62%) |
May 15, 2009 | 7.558 | 7.724 | 7.352 | 7.597 | 649,252 | +0.01(+0.13%) |
May 14, 2009 | 6.892 | 7.744 | 6.863 | 7.587 | 615,747 | +0.73(+10.71%) |
May 13, 2009 | 7.705 | 7.705 | 6.765 | 6.853 | 800,431 | -1.05(-13.26%) |
May 12, 2009 | 8.125 | 8.644 | 7.646 | 7.900 | 468,756 | -0.23(-2.77%) |
May 11, 2009 | 8.566 | 9.085 | 7.773 | 8.125 | 982,254 | -0.56(-6.43%) |
May 08, 2009 | 7.156 | 9.183 | 7.009 | 8.683 | 1,629,259 | +1.70(+24.40%) |
May 07, 2009 | 6.726 | 7.342 | 6.726 | 6.980 | 585,307 | +0.38(+5.79%) |
May 06, 2009 | 6.657 | 6.774 | 6.481 | 6.598 | 582,855 | +0.07(+1.05%) |
May 05, 2009 | 6.765 | 6.853 | 6.324 | 6.530 | 584,592 | -0.28(-4.17%) |
May 04, 2009 | 6.197 | 6.853 | 6.119 | 6.814 | 875,816 | +0.74(+12.26%) |
May 01, 2009 | 5.991 | 6.256 | 5.923 | 6.070 | 632,586 | +0.15(+2.48%) |
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%) |