Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.763 | 4.763 | 4.594 | 4.613 | 31,921,056 | -0.09(-1.88%) |
Jan 29, 2009 | 4.816 | 4.901 | 4.686 | 4.701 | 33,553,942 | -0.18(-3.69%) |
Jan 28, 2009 | 4.759 | 4.970 | 4.717 | 4.882 | 35,709,324 | +0.24(+5.21%) |
Jan 27, 2009 | 4.575 | 4.674 | 4.529 | 4.640 | 29,846,046 | +0.08(+1.85%) |
Jan 26, 2009 | 4.605 | 4.674 | 4.456 | 4.556 | 30,527,082 | -0.05(-1.08%) |
Jan 23, 2009 | 4.387 | 4.663 | 4.348 | 4.605 | 51,954,484 | +0.13(+2.83%) |
Jan 22, 2009 | 4.594 | 4.594 | 4.390 | 4.479 | 112,857,200 | -0.62(-12.12%) |
Jan 21, 2009 | 4.943 | 5.120 | 4.882 | 5.097 | 47,251,840 | +0.28(+5.82%) |
Jan 20, 2009 | 5.070 | 5.112 | 4.805 | 4.816 | 37,788,716 | -0.27(-5.35%) |
Jan 16, 2009 | 5.254 | 5.262 | 4.951 | 5.089 | 50,442,224 | -0.07(-1.34%) |
Jan 15, 2009 | 5.020 | 5.219 | 4.924 | 5.158 | 48,229,848 | +0.20(+4.02%) |
Jan 14, 2009 | 5.254 | 5.269 | 4.905 | 4.958 | 53,116,820 | -0.46(-8.56%) |
Jan 13, 2009 | 5.411 | 5.477 | 5.315 | 5.423 | 44,171,972 | +0.05(+0.86%) |
Jan 12, 2009 | 5.503 | 5.526 | 5.346 | 5.377 | 27,330,162 | -0.07(-1.27%) |
Jan 09, 2009 | 5.611 | 5.655 | 5.400 | 5.446 | 24,248,306 | -0.18(-3.27%) |
Jan 08, 2009 | 5.550 | 5.680 | 5.480 | 5.630 | 26,810,386 | +0.03(+0.55%) |
Jan 07, 2009 | 5.580 | 5.665 | 5.515 | 5.599 | 25,318,566 | -0.23(-3.89%) |
Jan 06, 2009 | 5.672 | 5.941 | 5.657 | 5.826 | 33,589,180 | +0.16(+2.78%) |
Jan 05, 2009 | 5.615 | 5.707 | 5.469 | 5.668 | 27,093,606 | +0.04(+0.75%) |
Jan 02, 2009 | 5.384 | 5.649 | 5.300 | 5.626 | 23,507,058 | +0.27(+5.01%) |
Dec 31, 2008 | 5.273 | 5.465 | 5.204 | 5.358 | 26,997,452 | +0.00(+0.00%) |
Dec 30, 2008 | 5.173 | 5.358 | 5.131 | 5.358 | 24,695,830 | +0.21(+4.18%) |
Dec 29, 2008 | 5.242 | 5.281 | 5.031 | 5.143 | 19,186,750 | -0.08(-1.47%) |
Dec 26, 2008 | 5.258 | 5.361 | 5.193 | 5.219 | 8,969,391 | -0.02(-0.37%) |
Dec 24, 2008 | 5.231 | 5.281 | 5.200 | 5.239 | 6,903,021 | +0.01(+0.22%) |
Dec 23, 2008 | 5.500 | 5.500 | 5.116 | 5.227 | 41,225,452 | -0.18(-3.40%) |
Dec 22, 2008 | 5.557 | 5.592 | 5.277 | 5.411 | 28,708,150 | -0.13(-2.42%) |
Dec 19, 2008 | 5.530 | 5.649 | 5.477 | 5.546 | 48,201,092 | -0.06(-1.10%) |
Dec 18, 2008 | 5.822 | 5.841 | 5.480 | 5.607 | 37,365,064 | -0.16(-2.73%) |
Dec 17, 2008 | 5.761 | 5.941 | 5.711 | 5.764 | 41,031,712 | -0.06(-0.99%) |
Dec 16, 2008 | 5.388 | 5.868 | 5.388 | 5.822 | 63,780,112 | +0.48(+9.06%) |
Dec 15, 2008 | 5.454 | 5.511 | 5.281 | 5.338 | 36,685,888 | -0.14(-2.52%) |
Dec 12, 2008 | 5.219 | 5.530 | 5.139 | 5.477 | 43,714,280 | +0.18(+3.48%) |
Dec 11, 2008 | 5.266 | 5.446 | 5.170 | 5.292 | 39,852,520 | +0.00(+0.00%) |
Dec 10, 2008 | 5.396 | 5.461 | 5.077 | 5.292 | 47,525,592 | -0.15(-2.75%) |
Dec 09, 2008 | 5.442 | 5.619 | 5.335 | 5.442 | 44,549,664 | -0.03(-0.56%) |
Dec 08, 2008 | 5.392 | 5.573 | 5.342 | 5.473 | 44,843,140 | +0.12(+2.15%) |
Dec 05, 2008 | 5.047 | 5.365 | 4.905 | 5.358 | 53,584,000 | +0.21(+4.18%) |
Dec 04, 2008 | 5.143 | 5.312 | 4.997 | 5.143 | 52,832,140 | -0.09(-1.69%) |
Dec 03, 2008 | 5.051 | 5.338 | 4.932 | 5.231 | 56,594,852 | +0.14(+2.79%) |
Dec 02, 2008 | 4.806 | 5.108 | 4.806 | 5.089 | 61,718,544 | +0.40(+8.42%) |
Dec 01, 2008 | 4.978 | 5.001 | 4.686 | 4.694 | 39,326,768 | -0.35(-6.85%) |
Nov 28, 2008 | 5.108 | 5.124 | 4.970 | 5.039 | 18,879,276 | -0.13(-2.60%) |
Nov 26, 2008 | 4.893 | 5.193 | 4.836 | 5.173 | 36,421,796 | +0.23(+4.66%) |
Nov 25, 2008 | 5.001 | 5.077 | 4.828 | 4.943 | 57,789,884 | +0.03(+0.62%) |
Nov 24, 2008 | 4.682 | 4.970 | 4.590 | 4.912 | 70,306,016 | +0.30(+6.58%) |
Nov 21, 2008 | 4.406 | 4.613 | 4.187 | 4.609 | 75,697,400 | +0.32(+7.52%) |
Nov 20, 2008 | 4.483 | 4.732 | 4.275 | 4.287 | 70,734,136 | -0.20(-4.45%) |
Nov 19, 2008 | 4.701 | 4.838 | 4.486 | 4.486 | 61,428,532 | -0.23(-4.96%) |
Nov 18, 2008 | 4.828 | 4.847 | 4.502 | 4.721 | 53,433,604 | +0.03(+0.74%) |
Nov 17, 2008 | 4.728 | 4.870 | 4.559 | 4.686 | 55,791,532 | -0.06(-1.21%) |
Nov 14, 2008 | 5.081 | 5.216 | 4.744 | 4.744 | 64,807,384 | -0.54(-10.24%) |
Nov 13, 2008 | 4.717 | 5.292 | 4.371 | 5.285 | 76,493,920 | +0.56(+11.95%) |
Nov 12, 2008 | 4.951 | 5.008 | 4.717 | 4.721 | 37,859,320 | -0.29(-5.75%) |
Nov 11, 2008 | 5.196 | 5.231 | 4.928 | 5.008 | 53,648,952 | -0.25(-4.81%) |
Nov 10, 2008 | 5.607 | 5.615 | 5.135 | 5.262 | 36,604,500 | -0.18(-3.38%) |
Nov 07, 2008 | 5.438 | 5.569 | 5.342 | 5.446 | 29,148,138 | +0.09(+1.65%) |
Nov 06, 2008 | 5.611 | 5.757 | 5.331 | 5.358 | 47,102,900 | -0.29(-5.16%) |
Nov 05, 2008 | 5.972 | 6.022 | 5.642 | 5.649 | 33,317,192 | -0.40(-6.54%) |
Nov 04, 2008 | 5.864 | 6.056 | 5.780 | 6.045 | 30,087,562 | +0.28(+4.93%) |