Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.739 | 4.739 | 4.571 | 4.590 | 32,079,174 | -0.09(-1.88%) |
Jan 29, 2009 | 4.793 | 4.877 | 4.663 | 4.678 | 33,720,148 | -0.18(-3.69%) |
Jan 28, 2009 | 4.735 | 4.946 | 4.693 | 4.858 | 35,886,208 | +0.24(+5.21%) |
Jan 27, 2009 | 4.552 | 4.651 | 4.506 | 4.617 | 29,993,886 | +0.08(+1.85%) |
Jan 26, 2009 | 4.583 | 4.651 | 4.434 | 4.533 | 30,678,296 | -0.05(-1.08%) |
Jan 23, 2009 | 4.365 | 4.640 | 4.327 | 4.583 | 52,211,836 | +0.13(+2.83%) |
Jan 22, 2009 | 4.571 | 4.571 | 4.369 | 4.457 | 113,416,224 | -0.61(-12.12%) |
Jan 21, 2009 | 4.919 | 5.094 | 4.858 | 5.072 | 47,485,896 | +0.28(+5.82%) |
Jan 20, 2009 | 5.045 | 5.087 | 4.781 | 4.793 | 37,975,900 | -0.27(-5.35%) |
Jan 16, 2009 | 5.228 | 5.236 | 4.926 | 5.064 | 50,692,084 | -0.07(-1.34%) |
Jan 15, 2009 | 4.995 | 5.194 | 4.900 | 5.133 | 48,468,748 | +0.20(+4.02%) |
Jan 14, 2009 | 5.228 | 5.243 | 4.881 | 4.934 | 53,379,932 | -0.46(-8.56%) |
Jan 13, 2009 | 5.385 | 5.450 | 5.289 | 5.396 | 44,390,776 | +0.05(+0.86%) |
Jan 12, 2009 | 5.476 | 5.499 | 5.320 | 5.350 | 27,465,540 | -0.07(-1.27%) |
Jan 09, 2009 | 5.583 | 5.627 | 5.373 | 5.419 | 24,368,418 | -0.18(-3.27%) |
Jan 08, 2009 | 5.522 | 5.652 | 5.453 | 5.602 | 26,943,188 | +0.03(+0.55%) |
Jan 07, 2009 | 5.553 | 5.637 | 5.488 | 5.572 | 25,443,978 | -0.23(-3.89%) |
Jan 06, 2009 | 5.644 | 5.912 | 5.629 | 5.797 | 33,755,560 | +0.16(+2.78%) |
Jan 05, 2009 | 5.587 | 5.679 | 5.442 | 5.641 | 27,227,812 | +0.04(+0.75%) |
Jan 02, 2009 | 5.358 | 5.621 | 5.274 | 5.599 | 23,623,498 | +0.27(+5.01%) |
Dec 31, 2008 | 5.247 | 5.438 | 5.178 | 5.331 | 27,131,180 | +0.00(+0.00%) |
Dec 30, 2008 | 5.148 | 5.331 | 5.106 | 5.331 | 24,818,158 | +0.21(+4.18%) |
Dec 29, 2008 | 5.217 | 5.255 | 5.007 | 5.117 | 19,281,790 | -0.08(-1.47%) |
Dec 26, 2008 | 5.232 | 5.335 | 5.167 | 5.194 | 9,013,820 | -0.02(-0.37%) |
Dec 24, 2008 | 5.205 | 5.255 | 5.175 | 5.213 | 6,937,215 | +0.01(+0.22%) |
Dec 23, 2008 | 5.473 | 5.473 | 5.091 | 5.201 | 41,429,660 | -0.18(-3.40%) |
Dec 22, 2008 | 5.530 | 5.564 | 5.251 | 5.385 | 28,850,352 | -0.13(-2.42%) |
Dec 19, 2008 | 5.503 | 5.621 | 5.450 | 5.518 | 48,439,852 | -0.06(-1.10%) |
Dec 18, 2008 | 5.793 | 5.812 | 5.453 | 5.579 | 37,550,148 | -0.16(-2.73%) |
Dec 17, 2008 | 5.732 | 5.912 | 5.683 | 5.736 | 41,234,960 | -0.06(-0.99%) |
Dec 16, 2008 | 5.362 | 5.839 | 5.362 | 5.793 | 64,096,044 | +0.48(+9.06%) |
Dec 15, 2008 | 5.427 | 5.484 | 5.255 | 5.312 | 36,867,608 | -0.14(-2.52%) |
Dec 12, 2008 | 5.194 | 5.503 | 5.114 | 5.450 | 43,930,816 | +0.18(+3.48%) |
Dec 11, 2008 | 5.240 | 5.419 | 5.144 | 5.266 | 40,049,924 | +0.00(+0.00%) |
Dec 10, 2008 | 5.369 | 5.434 | 5.052 | 5.266 | 47,761,004 | -0.15(-2.75%) |
Dec 09, 2008 | 5.415 | 5.591 | 5.308 | 5.415 | 44,770,336 | -0.03(-0.56%) |
Dec 08, 2008 | 5.366 | 5.545 | 5.316 | 5.446 | 45,065,268 | +0.11(+2.15%) |
Dec 05, 2008 | 5.022 | 5.339 | 4.881 | 5.331 | 53,849,424 | +0.21(+4.18%) |
Dec 04, 2008 | 5.117 | 5.285 | 4.972 | 5.117 | 53,093,840 | -0.09(-1.69%) |
Dec 03, 2008 | 5.026 | 5.312 | 4.907 | 5.205 | 56,875,192 | +0.14(+2.79%) |
Dec 02, 2008 | 4.782 | 5.083 | 4.782 | 5.064 | 62,024,260 | +0.39(+8.42%) |
Dec 01, 2008 | 4.953 | 4.976 | 4.663 | 4.671 | 39,521,572 | -0.34(-6.85%) |
Nov 28, 2008 | 5.083 | 5.098 | 4.946 | 5.014 | 18,972,792 | -0.13(-2.60%) |
Nov 26, 2008 | 4.869 | 5.167 | 4.812 | 5.148 | 36,602,208 | +0.23(+4.66%) |
Nov 25, 2008 | 4.976 | 5.052 | 4.804 | 4.919 | 58,076,140 | +0.03(+0.62%) |
Nov 24, 2008 | 4.659 | 4.946 | 4.567 | 4.888 | 70,654,272 | +0.30(+6.58%) |
Nov 21, 2008 | 4.384 | 4.590 | 4.166 | 4.587 | 76,072,360 | +0.32(+7.52%) |
Nov 20, 2008 | 4.461 | 4.709 | 4.254 | 4.266 | 71,084,512 | -0.20(-4.45%) |
Nov 19, 2008 | 4.678 | 4.814 | 4.464 | 4.464 | 61,732,812 | -0.23(-4.96%) |
Nov 18, 2008 | 4.804 | 4.823 | 4.480 | 4.697 | 53,698,280 | +0.03(+0.74%) |
Nov 17, 2008 | 4.705 | 4.846 | 4.537 | 4.663 | 56,067,892 | -0.06(-1.21%) |
Nov 14, 2008 | 5.056 | 5.190 | 4.720 | 4.720 | 65,128,400 | -0.54(-10.24%) |
Nov 13, 2008 | 4.693 | 5.266 | 4.350 | 5.259 | 76,872,832 | +0.56(+11.95%) |
Nov 12, 2008 | 4.926 | 4.984 | 4.693 | 4.697 | 38,046,856 | -0.29(-5.75%) |
Nov 11, 2008 | 5.171 | 5.205 | 4.904 | 4.984 | 53,914,700 | -0.25(-4.81%) |
Nov 10, 2008 | 5.579 | 5.587 | 5.110 | 5.236 | 36,785,816 | -0.18(-3.38%) |
Nov 07, 2008 | 5.411 | 5.541 | 5.316 | 5.419 | 29,292,522 | +0.09(+1.65%) |
Nov 06, 2008 | 5.583 | 5.728 | 5.304 | 5.331 | 47,336,220 | -0.29(-5.16%) |
Nov 05, 2008 | 5.942 | 5.992 | 5.614 | 5.621 | 33,482,226 | -0.39(-6.54%) |
Nov 04, 2008 | 5.835 | 6.026 | 5.751 | 6.015 | 30,236,598 | +0.28(+4.93%) |