Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.741 | 4.741 | 4.573 | 4.592 | 32,068,810 | -0.09(-1.88%) |
Jan 29, 2009 | 4.794 | 4.878 | 4.664 | 4.680 | 33,709,256 | -0.18(-3.69%) |
Jan 28, 2009 | 4.737 | 4.947 | 4.695 | 4.859 | 35,874,616 | +0.24(+5.21%) |
Jan 27, 2009 | 4.554 | 4.653 | 4.508 | 4.619 | 29,984,196 | +0.08(+1.85%) |
Jan 26, 2009 | 4.584 | 4.653 | 4.435 | 4.535 | 30,668,386 | -0.05(-1.08%) |
Jan 23, 2009 | 4.366 | 4.641 | 4.328 | 4.584 | 52,194,972 | +0.13(+2.83%) |
Jan 22, 2009 | 4.573 | 4.573 | 4.370 | 4.458 | 113,379,584 | -0.62(-12.12%) |
Jan 21, 2009 | 4.920 | 5.096 | 4.859 | 5.073 | 47,470,556 | +0.28(+5.82%) |
Jan 20, 2009 | 5.046 | 5.088 | 4.783 | 4.794 | 37,963,632 | -0.27(-5.35%) |
Jan 16, 2009 | 5.230 | 5.237 | 4.928 | 5.066 | 50,675,708 | -0.07(-1.34%) |
Jan 15, 2009 | 4.997 | 5.195 | 4.901 | 5.134 | 48,453,092 | +0.20(+4.02%) |
Jan 14, 2009 | 5.230 | 5.245 | 4.882 | 4.936 | 53,362,684 | -0.46(-8.56%) |
Jan 13, 2009 | 5.386 | 5.451 | 5.291 | 5.398 | 44,376,436 | +0.05(+0.86%) |
Jan 12, 2009 | 5.478 | 5.501 | 5.321 | 5.352 | 27,456,666 | -0.07(-1.27%) |
Jan 09, 2009 | 5.585 | 5.629 | 5.375 | 5.421 | 24,360,544 | -0.18(-3.27%) |
Jan 08, 2009 | 5.524 | 5.654 | 5.455 | 5.604 | 26,934,484 | +0.03(+0.55%) |
Jan 07, 2009 | 5.555 | 5.639 | 5.490 | 5.574 | 25,435,760 | -0.23(-3.89%) |
Jan 06, 2009 | 5.646 | 5.914 | 5.631 | 5.799 | 33,744,656 | +0.16(+2.78%) |
Jan 05, 2009 | 5.589 | 5.681 | 5.444 | 5.642 | 27,219,016 | +0.04(+0.75%) |
Jan 02, 2009 | 5.360 | 5.623 | 5.276 | 5.600 | 23,615,866 | +0.27(+5.01%) |
Dec 31, 2008 | 5.249 | 5.440 | 5.180 | 5.333 | 27,122,416 | +0.00(+0.00%) |
Dec 30, 2008 | 5.150 | 5.333 | 5.108 | 5.333 | 24,810,142 | +0.21(+4.18%) |
Dec 29, 2008 | 5.218 | 5.256 | 5.008 | 5.119 | 19,275,562 | -0.08(-1.47%) |
Dec 26, 2008 | 5.234 | 5.337 | 5.169 | 5.195 | 9,010,908 | -0.02(-0.37%) |
Dec 24, 2008 | 5.207 | 5.257 | 5.176 | 5.215 | 6,934,974 | +0.01(+0.22%) |
Dec 23, 2008 | 5.474 | 5.474 | 5.092 | 5.203 | 41,416,276 | -0.18(-3.40%) |
Dec 22, 2008 | 5.532 | 5.566 | 5.253 | 5.386 | 28,841,032 | -0.13(-2.42%) |
Dec 19, 2008 | 5.505 | 5.623 | 5.451 | 5.520 | 48,424,200 | -0.06(-1.10%) |
Dec 18, 2008 | 5.795 | 5.814 | 5.455 | 5.581 | 37,538,016 | -0.16(-2.73%) |
Dec 17, 2008 | 5.734 | 5.914 | 5.684 | 5.738 | 41,221,636 | -0.06(-0.99%) |
Dec 16, 2008 | 5.364 | 5.841 | 5.364 | 5.795 | 64,075,336 | +0.48(+9.06%) |
Dec 15, 2008 | 5.428 | 5.486 | 5.257 | 5.314 | 36,855,696 | -0.14(-2.52%) |
Dec 12, 2008 | 5.195 | 5.505 | 5.115 | 5.451 | 43,916,624 | +0.18(+3.48%) |
Dec 11, 2008 | 5.241 | 5.421 | 5.146 | 5.268 | 40,036,988 | +0.00(+0.00%) |
Dec 10, 2008 | 5.371 | 5.436 | 5.054 | 5.268 | 47,745,576 | -0.15(-2.75%) |
Dec 09, 2008 | 5.417 | 5.593 | 5.310 | 5.417 | 44,755,872 | -0.03(-0.56%) |
Dec 08, 2008 | 5.367 | 5.547 | 5.318 | 5.448 | 45,050,708 | +0.11(+2.15%) |
Dec 05, 2008 | 5.024 | 5.341 | 4.882 | 5.333 | 53,832,028 | +0.21(+4.18%) |
Dec 04, 2008 | 5.119 | 5.287 | 4.974 | 5.119 | 53,076,688 | -0.09(-1.69%) |
Dec 03, 2008 | 5.027 | 5.314 | 4.909 | 5.207 | 56,856,816 | +0.14(+2.79%) |
Dec 02, 2008 | 4.784 | 5.085 | 4.784 | 5.066 | 62,004,224 | +0.39(+8.42%) |
Dec 01, 2008 | 4.955 | 4.978 | 4.664 | 4.672 | 39,508,804 | -0.34(-6.85%) |
Nov 28, 2008 | 5.085 | 5.100 | 4.947 | 5.016 | 18,966,664 | -0.13(-2.60%) |
Nov 26, 2008 | 4.871 | 5.169 | 4.813 | 5.150 | 36,590,384 | +0.23(+4.66%) |
Nov 25, 2008 | 4.978 | 5.054 | 4.806 | 4.920 | 58,057,380 | +0.03(+0.63%) |
Nov 24, 2008 | 4.661 | 4.947 | 4.569 | 4.890 | 70,631,448 | +0.30(+6.58%) |
Nov 21, 2008 | 4.386 | 4.592 | 4.168 | 4.588 | 76,047,784 | +0.32(+7.52%) |
Nov 20, 2008 | 4.462 | 4.710 | 4.256 | 4.267 | 71,061,544 | -0.20(-4.45%) |
Nov 19, 2008 | 4.680 | 4.815 | 4.466 | 4.466 | 61,712,872 | -0.23(-4.96%) |
Nov 18, 2008 | 4.806 | 4.825 | 4.481 | 4.699 | 53,680,936 | +0.03(+0.74%) |
Nov 17, 2008 | 4.706 | 4.848 | 4.538 | 4.664 | 56,049,776 | -0.06(-1.21%) |
Nov 14, 2008 | 5.058 | 5.192 | 4.722 | 4.722 | 65,107,360 | -0.54(-10.24%) |
Nov 13, 2008 | 4.695 | 5.268 | 4.351 | 5.260 | 76,847,992 | +0.56(+11.95%) |
Nov 12, 2008 | 4.928 | 4.985 | 4.695 | 4.699 | 38,034,564 | -0.29(-5.75%) |
Nov 11, 2008 | 5.173 | 5.207 | 4.905 | 4.985 | 53,897,280 | -0.25(-4.81%) |
Nov 10, 2008 | 5.581 | 5.589 | 5.111 | 5.237 | 36,773,932 | -0.18(-3.38%) |
Nov 07, 2008 | 5.413 | 5.543 | 5.318 | 5.421 | 29,283,058 | +0.09(+1.65%) |
Nov 06, 2008 | 5.585 | 5.730 | 5.306 | 5.333 | 47,320,928 | -0.29(-5.16%) |
Nov 05, 2008 | 5.944 | 5.994 | 5.616 | 5.623 | 33,471,410 | -0.39(-6.54%) |
Nov 04, 2008 | 5.837 | 6.028 | 5.753 | 6.017 | 30,226,830 | +0.28(+4.93%) |