Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.559 | 5.592 | 5.131 | 5.317 | 0 | -0.16(-2.95%) |
Jan 29, 2009 | 5.624 | 5.818 | 5.422 | 5.478 | 216,982,496 | -0.49(-8.25%) |
Jan 28, 2009 | 6.173 | 6.311 | 5.737 | 5.971 | 442,677,440 | +0.72(+13.69%) |
Jan 27, 2009 | 5.091 | 5.341 | 5.010 | 5.252 | 236,266,880 | +0.40(+8.33%) |
Jan 26, 2009 | 5.220 | 5.640 | 4.848 | 4.848 | 330,813,120 | -0.19(-3.85%) |
Jan 23, 2009 | 4.339 | 5.074 | 4.283 | 5.042 | 372,893,216 | +0.43(+9.28%) |
Jan 22, 2009 | 5.147 | 5.171 | 4.444 | 4.614 | 448,396,160 | -0.78(-14.52%) |
Jan 21, 2009 | 4.476 | 5.559 | 4.331 | 5.398 | 542,744,064 | +1.28(+30.98%) |
Jan 20, 2009 | 5.236 | 5.252 | 4.081 | 4.121 | 511,718,464 | -1.68(-28.97%) |
Jan 16, 2009 | 7.264 | 7.531 | 5.656 | 5.802 | 612,110,016 | -0.92(-13.70%) |
Jan 15, 2009 | 7.838 | 7.854 | 5.939 | 6.723 | 683,818,176 | -1.52(-18.43%) |
Jan 14, 2009 | 8.153 | 8.468 | 8.153 | 8.242 | 208,559,872 | -0.36(-4.23%) |
Jan 13, 2009 | 9.042 | 9.090 | 8.452 | 8.605 | 300,655,904 | -0.63(-6.82%) |
Jan 12, 2009 | 10.39 | 10.42 | 9.147 | 9.236 | 151,687,232 | -1.26(-12.01%) |
Jan 09, 2009 | 11.05 | 11.13 | 10.46 | 10.50 | 92,588,472 | -0.44(-4.06%) |
Jan 08, 2009 | 11.17 | 11.30 | 10.79 | 10.94 | 116,243,296 | -0.14(-1.24%) |
Jan 07, 2009 | 11.40 | 11.42 | 11.00 | 11.08 | 139,664,304 | -0.46(-3.99%) |
Jan 06, 2009 | 11.53 | 11.97 | 11.37 | 11.54 | 137,426,528 | +0.24(+2.15%) |
Jan 05, 2009 | 11.62 | 11.76 | 11.22 | 11.30 | 115,938,352 | -0.28(-2.44%) |
Jan 02, 2009 | 11.25 | 11.77 | 11.08 | 11.58 | 107,216,368 | +0.20(+1.78%) |
Jan 01, 2009 | 10.58 | 11.41 | 10.50 | 11.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.58 | 11.41 | 10.50 | 11.38 | 140,330,384 | +0.68(+6.34%) |
Dec 30, 2008 | 10.58 | 10.70 | 10.23 | 10.70 | 90,217,440 | +0.24(+2.32%) |
Dec 29, 2008 | 10.96 | 11.09 | 10.25 | 10.46 | 77,712,552 | -0.34(-3.14%) |
Dec 26, 2008 | 11.04 | 11.15 | 10.74 | 10.80 | 54,096,808 | -0.14(-1.26%) |
Dec 24, 2008 | 10.30 | 10.96 | 10.29 | 10.93 | 47,146,116 | +0.63(+6.12%) |
Dec 23, 2008 | 10.85 | 10.97 | 10.28 | 10.30 | 85,075,248 | -0.63(-5.77%) |
Dec 22, 2008 | 11.23 | 11.32 | 10.67 | 10.93 | 89,930,080 | -0.22(-1.96%) |
Dec 19, 2008 | 11.37 | 11.61 | 10.99 | 11.15 | 128,794,888 | -0.13(-1.15%) |
Dec 18, 2008 | 12.00 | 12.21 | 11.24 | 11.28 | 126,944,880 | -0.53(-4.51%) |
Dec 17, 2008 | 11.97 | 12.44 | 11.72 | 11.81 | 119,727,936 | -0.39(-3.18%) |
Dec 16, 2008 | 11.46 | 12.28 | 10.92 | 12.20 | 226,725,968 | +0.80(+7.02%) |
Dec 15, 2008 | 12.16 | 12.20 | 11.23 | 11.40 | 101,431,848 | -0.66(-5.49%) |
Dec 12, 2008 | 11.40 | 12.19 | 11.23 | 12.06 | 147,982,928 | +0.02(+0.13%) |
Dec 11, 2008 | 13.20 | 13.23 | 11.98 | 12.05 | 133,609,360 | -1.44(-10.67%) |
Dec 10, 2008 | 13.95 | 14.03 | 12.97 | 13.49 | 109,582,368 | -0.21(-1.53%) |
Dec 09, 2008 | 14.06 | 14.50 | 13.66 | 13.70 | 144,261,280 | -0.72(-4.99%) |
Dec 08, 2008 | 13.08 | 14.54 | 12.97 | 14.42 | 203,088,320 | +2.10(+17.06%) |
Dec 05, 2008 | 11.23 | 12.49 | 11.11 | 12.31 | 0 | +0.73(+6.28%) |
Dec 04, 2008 | 11.91 | 12.41 | 11.26 | 11.59 | 133,120,800 | -0.57(-4.72%) |
Dec 03, 2008 | 11.15 | 12.27 | 10.82 | 12.16 | 159,031,696 | +0.55(+4.73%) |
Dec 02, 2008 | 10.88 | 11.87 | 10.43 | 11.61 | 168,423,024 | +1.23(+11.83%) |
Dec 01, 2008 | 12.60 | 12.61 | 10.32 | 10.38 | 157,623,760 | -2.75(-20.92%) |
Nov 28, 2008 | 12.47 | 13.24 | 12.45 | 13.13 | 65,543,996 | +0.66(+5.31%) |
Nov 26, 2008 | 11.57 | 12.49 | 11.11 | 12.47 | 147,171,808 | +0.51(+4.26%) |
Nov 25, 2008 | 12.31 | 12.52 | 11.24 | 11.96 | 180,617,968 | +0.17(+1.44%) |
Nov 24, 2008 | 10.17 | 12.00 | 10.04 | 11.79 | 244,897,488 | +2.52(+27.20%) |
Nov 21, 2008 | 9.761 | 9.826 | 8.088 | 9.268 | 284,344,896 | +0.18(+1.96%) |
Nov 20, 2008 | 10.35 | 10.70 | 8.888 | 9.090 | 242,399,152 | -1.46(-13.86%) |
Nov 19, 2008 | 11.97 | 12.10 | 10.45 | 10.55 | 214,315,552 | -1.72(-14.02%) |
Nov 18, 2008 | 12.26 | 12.70 | 11.75 | 12.27 | 184,563,664 | +0.13(+1.06%) |
Nov 17, 2008 | 13.10 | 13.15 | 12.10 | 12.14 | 161,083,328 | -1.12(-8.46%) |
Nov 14, 2008 | 13.61 | 14.58 | 13.09 | 13.27 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.87 | 14.06 | 12.02 | 13.82 | 244,784,768 | +0.08(+0.59%) |
Nov 12, 2008 | 14.83 | 15.22 | 13.74 | 13.74 | 126,083,000 | -1.37(-9.04%) |
Nov 11, 2008 | 15.55 | 15.62 | 14.75 | 15.10 | 128,508,112 | -0.64(-4.06%) |
Nov 10, 2008 | 17.01 | 17.08 | 15.39 | 15.74 | 98,516,072 | -0.82(-4.93%) |
Nov 07, 2008 | 16.52 | 16.76 | 16.12 | 16.56 | 101,514,120 | +0.30(+1.84%) |
Nov 06, 2008 | 17.47 | 18.03 | 16.13 | 16.26 | 146,729,424 | -1.32(-7.49%) |
Nov 05, 2008 | 19.48 | 19.68 | 17.42 | 17.57 | 109,444,848 | -2.25(-11.33%) |
Nov 04, 2008 | 19.42 | 19.89 | 18.96 | 19.82 | 111,001,080 | +0.74(+3.90%) |