Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.798 | 5.111 | 4.503 | 4.566 | 0 | -0.34(-6.91%) |
Jan 29, 2009 | 5.324 | 5.375 | 4.860 | 4.904 | 16,668,487 | -0.57(-10.42%) |
Jan 28, 2009 | 5.368 | 5.566 | 5.174 | 5.475 | 24,884,872 | +0.54(+10.93%) |
Jan 27, 2009 | 4.842 | 5.011 | 4.641 | 4.936 | 15,364,645 | +0.23(+4.93%) |
Jan 26, 2009 | 4.785 | 5.017 | 4.522 | 4.704 | 16,952,952 | -0.08(-1.57%) |
Jan 23, 2009 | 4.265 | 4.823 | 4.076 | 4.779 | 21,283,524 | +0.36(+8.24%) |
Jan 22, 2009 | 4.083 | 4.998 | 3.938 | 4.415 | 35,985,196 | +0.22(+5.23%) |
Jan 21, 2009 | 3.901 | 4.214 | 3.615 | 4.196 | 28,618,466 | +0.54(+14.75%) |
Jan 20, 2009 | 4.070 | 4.127 | 3.644 | 3.656 | 26,545,300 | -0.30(-7.61%) |
Jan 16, 2009 | 4.202 | 4.202 | 3.587 | 3.957 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.340 | 4.340 | 3.581 | 3.901 | 26,759,812 | -0.45(-10.25%) |
Jan 14, 2009 | 4.421 | 4.566 | 4.265 | 4.346 | 11,612,831 | -0.29(-6.35%) |
Jan 13, 2009 | 4.346 | 4.722 | 4.277 | 4.641 | 14,558,823 | +0.27(+6.17%) |
Jan 12, 2009 | 4.754 | 4.848 | 4.208 | 4.371 | 16,438,587 | -0.38(-8.05%) |
Jan 09, 2009 | 5.055 | 5.180 | 4.716 | 4.754 | 10,914,499 | -0.28(-5.60%) |
Jan 08, 2009 | 4.954 | 5.092 | 4.917 | 5.036 | 6,820,043 | +0.05(+1.01%) |
Jan 07, 2009 | 5.287 | 5.343 | 4.917 | 4.986 | 12,569,114 | -0.46(-8.52%) |
Jan 06, 2009 | 5.393 | 5.619 | 5.274 | 5.450 | 10,850,591 | +0.13(+2.48%) |
Jan 05, 2009 | 5.418 | 5.563 | 5.224 | 5.318 | 7,981,380 | -0.24(-4.40%) |
Jan 02, 2009 | 5.324 | 5.600 | 5.130 | 5.563 | 0 | +0.22(+4.11%) |
Jan 01, 2009 | 5.048 | 5.375 | 5.048 | 5.343 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.048 | 5.375 | 5.048 | 5.343 | 7,459,562 | +0.24(+4.67%) |
Dec 30, 2008 | 4.816 | 5.124 | 4.754 | 5.105 | 5,170,122 | +0.31(+6.54%) |
Dec 29, 2008 | 4.741 | 4.854 | 4.572 | 4.791 | 6,164,354 | -0.04(-0.78%) |
Dec 26, 2008 | 4.892 | 4.936 | 4.729 | 4.829 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 4.892 | 4.967 | 4.729 | 4.967 | 2,613,145 | +0.25(+5.32%) |
Dec 23, 2008 | 4.735 | 4.785 | 4.572 | 4.716 | 6,603,791 | +0.03(+0.67%) |
Dec 22, 2008 | 4.954 | 5.092 | 4.616 | 4.685 | 10,822,374 | -0.38(-7.44%) |
Dec 19, 2008 | 5.193 | 5.400 | 4.954 | 5.061 | 15,111,211 | -0.08(-1.59%) |
Dec 18, 2008 | 5.168 | 5.431 | 5.042 | 5.143 | 9,196,740 | -0.08(-1.56%) |
Dec 17, 2008 | 5.431 | 5.487 | 5.186 | 5.224 | 10,335,305 | -0.22(-4.03%) |
Dec 16, 2008 | 4.998 | 5.444 | 4.936 | 5.444 | 9,999,412 | +0.60(+12.44%) |
Dec 15, 2008 | 5.023 | 5.086 | 4.616 | 4.842 | 8,542,383 | -0.18(-3.50%) |
Dec 12, 2008 | 4.722 | 5.174 | 4.716 | 5.017 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.306 | 5.444 | 4.904 | 4.998 | 11,661,925 | -0.42(-7.75%) |
Dec 10, 2008 | 5.387 | 5.487 | 5.130 | 5.418 | 8,414,788 | +0.14(+2.61%) |
Dec 09, 2008 | 5.393 | 5.676 | 5.249 | 5.281 | 10,270,510 | -0.26(-4.64%) |
Dec 08, 2008 | 5.619 | 5.720 | 5.099 | 5.538 | 16,384,370 | +0.28(+5.24%) |
Dec 05, 2008 | 4.910 | 5.437 | 4.829 | 5.262 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.854 | 5.393 | 4.854 | 5.023 | 13,294,686 | -0.11(-2.08%) |
Dec 03, 2008 | 4.760 | 5.224 | 4.666 | 5.130 | 12,880,631 | +0.14(+2.89%) |
Dec 02, 2008 | 5.205 | 5.205 | 4.609 | 4.986 | 14,003,292 | +0.44(+9.66%) |
Dec 01, 2008 | 5.563 | 5.644 | 4.515 | 4.547 | 11,210,706 | -1.34(-22.71%) |
Nov 28, 2008 | 5.694 | 5.920 | 5.481 | 5.883 | 4,232,875 | +0.27(+4.84%) |
Nov 26, 2008 | 5.144 | 5.611 | 5.107 | 5.611 | 6,960,982 | +0.21(+3.80%) |
Nov 25, 2008 | 5.362 | 5.505 | 4.826 | 5.405 | 15,977,302 | +0.35(+7.03%) |
Nov 24, 2008 | 4.359 | 5.119 | 3.998 | 5.051 | 24,997,418 | +1.15(+29.35%) |
Nov 21, 2008 | 4.970 | 4.970 | 3.108 | 3.905 | 36,870,516 | -0.40(-9.26%) |
Nov 20, 2008 | 4.689 | 4.876 | 4.216 | 4.303 | 30,838,018 | -0.49(-10.26%) |
Nov 19, 2008 | 5.760 | 5.916 | 4.627 | 4.795 | 20,498,576 | -1.11(-18.86%) |
Nov 18, 2008 | 5.667 | 6.147 | 5.505 | 5.910 | 15,456,632 | +0.09(+1.50%) |
Nov 17, 2008 | 5.978 | 6.171 | 5.636 | 5.823 | 10,560,552 | -0.16(-2.60%) |
Nov 14, 2008 | 6.358 | 6.657 | 5.954 | 5.978 | 0 | -0.68(-10.20%) |
Nov 13, 2008 | 5.978 | 6.670 | 5.424 | 6.657 | 21,295,698 | +0.67(+11.24%) |
Nov 12, 2008 | 6.695 | 6.800 | 5.947 | 5.985 | 19,014,298 | -0.87(-12.64%) |
Nov 11, 2008 | 6.663 | 6.969 | 6.446 | 6.850 | 8,730,584 | +0.06(+0.92%) |
Nov 10, 2008 | 7.274 | 7.342 | 6.601 | 6.788 | 8,379,323 | -0.21(-3.02%) |
Nov 07, 2008 | 7.286 | 7.498 | 6.769 | 7.000 | 0 | -0.22(-3.10%) |
Nov 06, 2008 | 7.878 | 8.283 | 7.149 | 7.224 | 19,158,604 | -0.59(-7.50%) |
Nov 05, 2008 | 8.314 | 8.395 | 7.753 | 7.809 | 15,647,506 | -0.65(-7.73%) |
Nov 04, 2008 | 8.096 | 8.625 | 7.977 | 8.463 | 16,072,817 | +0.52(+6.50%) |