Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.136 | 5.253 | 5.046 | 5.163 | 18,736,424 | -0.11(-2.01%) |
Jan 29, 2009 | 5.057 | 5.414 | 5.037 | 5.269 | 24,273,996 | +0.10(+1.99%) |
Jan 28, 2009 | 4.999 | 5.174 | 4.987 | 5.166 | 18,396,888 | +0.19(+3.85%) |
Jan 27, 2009 | 4.720 | 5.050 | 4.703 | 4.974 | 60,158,956 | +0.67(+15.49%) |
Jan 26, 2009 | 4.343 | 4.457 | 4.159 | 4.307 | 15,659,286 | -0.04(-0.95%) |
Jan 23, 2009 | 4.331 | 4.426 | 4.296 | 4.349 | 9,474,360 | -0.06(-1.30%) |
Jan 22, 2009 | 4.264 | 4.471 | 4.209 | 4.406 | 7,172,255 | +0.02(+0.49%) |
Jan 21, 2009 | 4.326 | 4.413 | 4.189 | 4.384 | 8,063,453 | +0.12(+2.88%) |
Jan 20, 2009 | 4.429 | 4.487 | 4.237 | 4.261 | 5,605,655 | -0.20(-4.57%) |
Jan 16, 2009 | 4.561 | 4.561 | 4.321 | 4.466 | 6,655,242 | -0.05(-1.14%) |
Jan 15, 2009 | 4.183 | 4.619 | 4.124 | 4.517 | 7,407,980 | +0.30(+7.04%) |
Jan 14, 2009 | 4.363 | 4.419 | 4.111 | 4.220 | 9,044,910 | -0.20(-4.52%) |
Jan 13, 2009 | 4.433 | 4.530 | 4.321 | 4.420 | 7,822,541 | -0.04(-0.87%) |
Jan 12, 2009 | 4.601 | 4.646 | 4.429 | 4.459 | 6,524,685 | -0.15(-3.25%) |
Jan 09, 2009 | 4.770 | 4.770 | 4.594 | 4.609 | 5,687,919 | -0.13(-2.68%) |
Jan 08, 2009 | 4.619 | 4.797 | 4.486 | 4.736 | 8,174,949 | +0.06(+1.35%) |
Jan 07, 2009 | 4.716 | 4.734 | 4.571 | 4.673 | 10,133,242 | -0.03(-0.70%) |
Jan 06, 2009 | 4.591 | 4.750 | 4.590 | 4.706 | 12,065,367 | +0.14(+3.13%) |
Jan 05, 2009 | 4.327 | 4.563 | 4.303 | 4.563 | 13,044,471 | +0.30(+6.93%) |
Jan 02, 2009 | 4.217 | 4.357 | 4.200 | 4.267 | 6,604,996 | -0.00(-0.07%) |
Dec 31, 2008 | 4.109 | 4.337 | 4.079 | 4.270 | 6,200,585 | +0.18(+4.29%) |
Dec 30, 2008 | 4.039 | 4.106 | 3.987 | 4.094 | 3,313,148 | +0.10(+2.61%) |
Dec 29, 2008 | 4.106 | 4.287 | 3.929 | 3.990 | 8,669,388 | -0.08(-1.86%) |
Dec 26, 2008 | 3.876 | 4.069 | 3.857 | 4.066 | 2,457,553 | +0.15(+3.83%) |
Dec 24, 2008 | 3.869 | 3.947 | 3.859 | 3.916 | 2,150,288 | +0.04(+0.96%) |
Dec 23, 2008 | 3.993 | 4.029 | 3.831 | 3.879 | 6,004,655 | -0.11(-2.76%) |
Dec 22, 2008 | 4.039 | 4.043 | 3.860 | 3.989 | 8,296,700 | +0.03(+0.83%) |
Dec 19, 2008 | 4.111 | 4.143 | 3.903 | 3.956 | 15,470,881 | -0.08(-1.95%) |
Dec 18, 2008 | 4.086 | 4.130 | 3.964 | 4.034 | 5,366,151 | -0.08(-1.91%) |
Dec 17, 2008 | 4.077 | 4.156 | 3.987 | 4.113 | 6,034,671 | +0.02(+0.49%) |
Dec 16, 2008 | 4.143 | 4.250 | 4.031 | 4.093 | 9,816,324 | +0.02(+0.56%) |
Dec 15, 2008 | 3.929 | 4.120 | 3.929 | 4.070 | 4,821,299 | -0.00(-0.07%) |
Dec 12, 2008 | 4.049 | 4.109 | 3.890 | 4.073 | 5,471,746 | +0.05(+1.31%) |
Dec 11, 2008 | 3.979 | 4.157 | 3.906 | 4.020 | 12,569,500 | -0.05(-1.19%) |
Dec 10, 2008 | 4.041 | 4.137 | 3.961 | 4.069 | 8,978,956 | +0.06(+1.39%) |
Dec 09, 2008 | 3.599 | 4.153 | 3.573 | 4.013 | 17,894,218 | +0.37(+10.11%) |
Dec 08, 2008 | 3.571 | 3.679 | 3.509 | 3.644 | 9,763,474 | +0.03(+0.95%) |
Dec 05, 2008 | 3.293 | 3.631 | 3.226 | 3.610 | 9,087,568 | +0.30(+9.06%) |
Dec 04, 2008 | 3.284 | 3.493 | 3.236 | 3.310 | 6,726,999 | -0.09(-2.69%) |
Dec 03, 2008 | 3.257 | 3.421 | 3.219 | 3.401 | 6,188,888 | +0.09(+2.59%) |
Dec 02, 2008 | 3.199 | 3.369 | 3.154 | 3.316 | 6,883,764 | +0.17(+5.31%) |
Dec 01, 2008 | 3.171 | 3.257 | 3.113 | 3.149 | 7,054,494 | -0.13(-4.09%) |
Nov 28, 2008 | 3.190 | 3.289 | 3.160 | 3.283 | 2,780,533 | +0.02(+0.48%) |
Nov 26, 2008 | 3.043 | 3.307 | 3.043 | 3.267 | 8,018,961 | +0.18(+5.73%) |
Nov 25, 2008 | 3.143 | 3.173 | 2.940 | 3.090 | 7,213,520 | -0.08(-2.61%) |
Nov 24, 2008 | 2.873 | 3.241 | 2.846 | 3.173 | 13,810,103 | +0.32(+11.11%) |
Nov 21, 2008 | 2.714 | 2.866 | 2.604 | 2.856 | 11,310,270 | +0.18(+6.78%) |
Nov 20, 2008 | 2.893 | 2.933 | 2.657 | 2.674 | 12,006,357 | -0.26(-8.90%) |
Nov 19, 2008 | 3.070 | 3.156 | 2.931 | 2.936 | 7,197,868 | -0.13(-4.20%) |
Nov 18, 2008 | 3.061 | 3.143 | 2.943 | 3.064 | 6,711,690 | +0.03(+0.94%) |
Nov 17, 2008 | 3.156 | 3.157 | 3.004 | 3.036 | 7,175,419 | -0.11(-3.54%) |
Nov 14, 2008 | 3.416 | 3.445 | 3.140 | 3.147 | 9,054,542 | -0.33(-9.56%) |
Nov 13, 2008 | 2.934 | 3.499 | 2.934 | 3.480 | 13,511,329 | +0.52(+17.68%) |
Nov 12, 2008 | 3.106 | 3.137 | 2.943 | 2.957 | 4,349,905 | -0.19(-5.99%) |
Nov 11, 2008 | 3.063 | 3.239 | 2.976 | 3.146 | 4,465,013 | +0.07(+2.28%) |
Nov 10, 2008 | 3.171 | 3.240 | 3.027 | 3.076 | 3,045,482 | -0.05(-1.51%) |
Nov 07, 2008 | 3.079 | 3.176 | 3.037 | 3.123 | 5,490,765 | +0.05(+1.77%) |
Nov 06, 2008 | 3.213 | 3.271 | 3.054 | 3.069 | 6,739,165 | -0.22(-6.57%) |
Nov 05, 2008 | 3.429 | 3.443 | 3.274 | 3.284 | 5,830,271 | -0.15(-4.33%) |
Nov 04, 2008 | 3.386 | 3.477 | 3.286 | 3.433 | 5,430,040 | +0.10(+2.87%) |