Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.192 | 4.201 | 3.963 | 3.996 | 0 | -0.16(-3.83%) |
Jan 29, 2009 | 4.263 | 4.305 | 4.139 | 4.155 | 82,267,776 | -0.22(-5.12%) |
Jan 28, 2009 | 4.314 | 4.417 | 4.272 | 4.380 | 111,138,408 | +0.22(+5.16%) |
Jan 27, 2009 | 4.162 | 4.234 | 4.089 | 4.165 | 89,670,768 | +0.05(+1.25%) |
Jan 26, 2009 | 4.098 | 4.240 | 4.028 | 4.113 | 112,954,664 | +0.05(+1.12%) |
Jan 23, 2009 | 3.945 | 4.165 | 3.913 | 4.068 | 123,976,480 | -0.06(-1.39%) |
Jan 22, 2009 | 4.098 | 4.217 | 3.962 | 4.125 | 115,852,880 | -0.11(-2.54%) |
Jan 21, 2009 | 4.089 | 4.249 | 3.951 | 4.233 | 96,486,400 | +0.27(+6.80%) |
Jan 20, 2009 | 4.246 | 4.268 | 3.951 | 3.963 | 102,999,328 | -0.33(-7.59%) |
Jan 16, 2009 | 4.360 | 4.372 | 4.131 | 4.289 | 108,802,880 | +0.05(+1.14%) |
Jan 15, 2009 | 4.221 | 4.316 | 4.015 | 4.240 | 139,410,272 | +0.02(+0.45%) |
Jan 14, 2009 | 4.339 | 4.358 | 4.162 | 4.221 | 126,457,640 | -0.25(-5.51%) |
Jan 13, 2009 | 4.496 | 4.564 | 4.408 | 4.467 | 88,509,144 | -0.04(-0.91%) |
Jan 12, 2009 | 4.622 | 4.646 | 4.455 | 4.508 | 74,490,680 | -0.15(-3.16%) |
Jan 09, 2009 | 4.828 | 4.837 | 4.629 | 4.655 | 92,643,840 | -0.15(-3.09%) |
Jan 08, 2009 | 4.760 | 4.816 | 4.707 | 4.804 | 95,387,336 | -0.05(-0.97%) |
Jan 07, 2009 | 4.963 | 4.997 | 4.781 | 4.851 | 87,248,608 | -0.24(-4.79%) |
Jan 06, 2009 | 5.114 | 5.188 | 5.023 | 5.094 | 134,796,496 | +0.05(+1.02%) |
Jan 05, 2009 | 5.082 | 5.132 | 4.967 | 5.043 | 104,999,072 | -0.06(-1.13%) |
Jan 02, 2009 | 4.869 | 5.149 | 4.826 | 5.100 | 94,101,256 | +0.27(+5.48%) |
Jan 01, 2009 | 4.751 | 4.902 | 4.722 | 4.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.751 | 4.902 | 4.722 | 4.835 | 69,694,992 | +0.11(+2.41%) |
Dec 30, 2008 | 4.589 | 4.722 | 4.534 | 4.722 | 65,985,992 | +0.19(+4.14%) |
Dec 29, 2008 | 4.567 | 4.582 | 4.402 | 4.534 | 47,462,740 | -0.02(-0.33%) |
Dec 26, 2008 | 4.551 | 4.581 | 4.508 | 4.549 | 19,273,436 | +0.05(+1.08%) |
Dec 24, 2008 | 4.501 | 4.542 | 4.461 | 4.501 | 18,787,830 | +0.04(+0.81%) |
Dec 23, 2008 | 4.620 | 4.654 | 4.439 | 4.464 | 58,753,520 | -0.11(-2.35%) |
Dec 22, 2008 | 4.666 | 4.678 | 4.430 | 4.572 | 73,439,752 | -0.05(-1.18%) |
Dec 19, 2008 | 4.772 | 4.882 | 4.623 | 4.626 | 104,434,736 | -0.06(-1.38%) |
Dec 18, 2008 | 4.976 | 4.997 | 4.593 | 4.691 | 119,275,616 | -0.23(-4.68%) |
Dec 17, 2008 | 4.935 | 5.088 | 4.881 | 4.922 | 110,277,792 | -0.13(-2.61%) |
Dec 16, 2008 | 4.760 | 5.073 | 4.713 | 5.053 | 142,568,352 | +0.39(+8.34%) |
Dec 15, 2008 | 4.779 | 4.801 | 4.551 | 4.664 | 113,296,864 | -0.05(-1.00%) |
Dec 12, 2008 | 4.407 | 4.787 | 4.374 | 4.711 | 138,216,240 | +0.05(+1.04%) |
Dec 11, 2008 | 4.754 | 4.928 | 4.601 | 4.663 | 120,061,080 | -0.22(-4.44%) |
Dec 10, 2008 | 4.908 | 4.997 | 4.742 | 4.879 | 153,239,776 | +0.07(+1.51%) |
Dec 09, 2008 | 4.935 | 5.064 | 4.746 | 4.807 | 172,447,072 | -0.22(-4.34%) |
Dec 08, 2008 | 4.943 | 5.166 | 4.929 | 5.025 | 195,645,792 | +0.25(+5.27%) |
Dec 05, 2008 | 4.369 | 4.787 | 4.190 | 4.773 | 240,654,816 | +0.32(+7.14%) |
Dec 04, 2008 | 4.558 | 4.749 | 4.342 | 4.455 | 208,681,312 | -0.22(-4.60%) |
Dec 03, 2008 | 4.414 | 4.728 | 4.316 | 4.670 | 254,501,136 | +0.22(+4.92%) |
Dec 02, 2008 | 4.342 | 4.522 | 4.224 | 4.451 | 185,813,024 | +0.21(+5.06%) |
Dec 01, 2008 | 4.767 | 4.770 | 4.218 | 4.237 | 176,385,616 | -0.75(-15.02%) |
Nov 28, 2008 | 4.826 | 4.997 | 4.820 | 4.985 | 49,873,976 | +0.12(+2.36%) |
Nov 26, 2008 | 4.448 | 4.876 | 4.422 | 4.870 | 169,903,088 | +0.24(+5.10%) |
Nov 25, 2008 | 4.685 | 4.751 | 4.395 | 4.634 | 178,851,184 | +0.20(+4.58%) |
Nov 24, 2008 | 4.316 | 4.728 | 4.222 | 4.431 | 202,585,552 | +0.26(+6.28%) |
Nov 21, 2008 | 3.847 | 4.183 | 3.585 | 4.169 | 429,110,816 | +0.45(+12.23%) |
Nov 20, 2008 | 4.045 | 4.343 | 3.639 | 3.715 | 265,429,888 | -0.44(-10.60%) |
Nov 19, 2008 | 4.566 | 4.695 | 4.133 | 4.155 | 204,979,344 | -0.46(-10.03%) |
Nov 18, 2008 | 4.454 | 4.666 | 4.261 | 4.619 | 202,322,672 | +0.16(+3.53%) |
Nov 17, 2008 | 4.554 | 4.770 | 4.417 | 4.461 | 138,679,984 | -0.23(-4.88%) |
Nov 14, 2008 | 4.897 | 5.185 | 4.646 | 4.690 | 198,288,624 | -0.40(-7.88%) |
Nov 13, 2008 | 4.549 | 5.108 | 4.140 | 5.091 | 246,610,368 | +0.56(+12.48%) |
Nov 12, 2008 | 4.764 | 4.825 | 4.467 | 4.526 | 135,315,072 | -0.40(-8.20%) |
Nov 11, 2008 | 4.997 | 5.149 | 4.793 | 4.931 | 114,931,656 | -0.26(-5.02%) |
Nov 10, 2008 | 5.467 | 5.502 | 5.020 | 5.191 | 86,317,976 | -0.06(-1.07%) |
Nov 07, 2008 | 5.047 | 5.256 | 4.993 | 5.247 | 111,757,512 | +0.26(+5.19%) |
Nov 06, 2008 | 5.396 | 5.502 | 4.888 | 4.988 | 120,781,376 | -0.51(-9.26%) |
Nov 05, 2008 | 5.929 | 6.003 | 5.435 | 5.497 | 89,072,464 | -0.54(-8.91%) |
Nov 04, 2008 | 5.955 | 6.115 | 5.853 | 6.035 | 85,323,048 | +0.28(+4.87%) |