Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.785 | 4.785 | 4.616 | 4.635 | 31,769,766 | -0.09(-1.88%) |
Jan 29, 2009 | 4.839 | 4.924 | 4.708 | 4.724 | 33,394,914 | -0.18(-3.69%) |
Jan 28, 2009 | 4.782 | 4.994 | 4.739 | 4.905 | 35,540,080 | +0.24(+5.21%) |
Jan 27, 2009 | 4.596 | 4.697 | 4.550 | 4.662 | 29,704,592 | +0.08(+1.85%) |
Jan 26, 2009 | 4.627 | 4.697 | 4.477 | 4.577 | 30,382,400 | -0.05(-1.08%) |
Jan 23, 2009 | 4.408 | 4.685 | 4.369 | 4.627 | 51,708,248 | +0.13(+2.83%) |
Jan 22, 2009 | 4.616 | 4.616 | 4.411 | 4.500 | 112,322,312 | -0.62(-12.12%) |
Jan 21, 2009 | 4.967 | 5.144 | 4.905 | 5.121 | 47,027,888 | +0.28(+5.82%) |
Jan 20, 2009 | 5.094 | 5.136 | 4.828 | 4.839 | 37,609,620 | -0.27(-5.35%) |
Jan 16, 2009 | 5.279 | 5.287 | 4.974 | 5.113 | 50,203,156 | -0.07(-1.34%) |
Jan 15, 2009 | 5.044 | 5.244 | 4.947 | 5.183 | 48,001,260 | +0.20(+4.02%) |
Jan 14, 2009 | 5.279 | 5.294 | 4.928 | 4.982 | 52,865,076 | -0.47(-8.56%) |
Jan 13, 2009 | 5.437 | 5.503 | 5.341 | 5.449 | 43,962,620 | +0.05(+0.86%) |
Jan 12, 2009 | 5.530 | 5.553 | 5.372 | 5.402 | 27,200,632 | -0.07(-1.27%) |
Jan 09, 2009 | 5.638 | 5.682 | 5.426 | 5.472 | 24,133,382 | -0.19(-3.27%) |
Jan 08, 2009 | 5.576 | 5.707 | 5.507 | 5.657 | 26,683,318 | +0.03(+0.55%) |
Jan 07, 2009 | 5.607 | 5.692 | 5.541 | 5.626 | 25,198,568 | -0.23(-3.89%) |
Jan 06, 2009 | 5.699 | 5.969 | 5.684 | 5.854 | 33,429,984 | +0.16(+2.78%) |
Jan 05, 2009 | 5.641 | 5.734 | 5.495 | 5.695 | 26,965,198 | +0.04(+0.75%) |
Jan 02, 2009 | 5.410 | 5.676 | 5.325 | 5.653 | 23,395,646 | +0.27(+5.01%) |
Dec 31, 2008 | 5.298 | 5.491 | 5.229 | 5.383 | 26,869,498 | +0.00(+0.00%) |
Dec 30, 2008 | 5.198 | 5.383 | 5.156 | 5.383 | 24,578,784 | +0.22(+4.18%) |
Dec 29, 2008 | 5.267 | 5.306 | 5.055 | 5.167 | 19,095,816 | -0.08(-1.47%) |
Dec 26, 2008 | 5.283 | 5.387 | 5.217 | 5.244 | 8,926,880 | -0.02(-0.37%) |
Dec 24, 2008 | 5.256 | 5.306 | 5.225 | 5.264 | 6,870,304 | +0.01(+0.22%) |
Dec 23, 2008 | 5.526 | 5.526 | 5.140 | 5.252 | 41,030,064 | -0.19(-3.40%) |
Dec 22, 2008 | 5.584 | 5.618 | 5.302 | 5.437 | 28,572,088 | -0.13(-2.42%) |
Dec 19, 2008 | 5.557 | 5.676 | 5.503 | 5.572 | 47,972,644 | -0.06(-1.10%) |
Dec 18, 2008 | 5.850 | 5.869 | 5.507 | 5.634 | 37,187,972 | -0.16(-2.73%) |
Dec 17, 2008 | 5.788 | 5.969 | 5.738 | 5.792 | 40,837,244 | -0.06(-0.99%) |
Dec 16, 2008 | 5.414 | 5.896 | 5.414 | 5.850 | 63,477,828 | +0.49(+9.06%) |
Dec 15, 2008 | 5.480 | 5.537 | 5.306 | 5.364 | 36,512,016 | -0.14(-2.52%) |
Dec 12, 2008 | 5.244 | 5.557 | 5.163 | 5.503 | 43,507,096 | +0.19(+3.48%) |
Dec 11, 2008 | 5.291 | 5.472 | 5.194 | 5.318 | 39,663,640 | +0.00(+0.00%) |
Dec 10, 2008 | 5.422 | 5.487 | 5.102 | 5.318 | 47,300,344 | -0.15(-2.75%) |
Dec 09, 2008 | 5.468 | 5.645 | 5.360 | 5.468 | 44,338,520 | -0.03(-0.56%) |
Dec 08, 2008 | 5.418 | 5.599 | 5.368 | 5.499 | 44,630,608 | +0.12(+2.15%) |
Dec 05, 2008 | 5.071 | 5.391 | 4.928 | 5.383 | 53,330,040 | +0.22(+4.18%) |
Dec 04, 2008 | 5.167 | 5.337 | 5.021 | 5.167 | 52,581,744 | -0.09(-1.69%) |
Dec 03, 2008 | 5.075 | 5.364 | 4.955 | 5.256 | 56,326,624 | +0.14(+2.79%) |
Dec 02, 2008 | 4.829 | 5.132 | 4.829 | 5.113 | 61,426,032 | +0.40(+8.42%) |
Dec 01, 2008 | 5.001 | 5.025 | 4.708 | 4.716 | 39,140,380 | -0.35(-6.85%) |
Nov 28, 2008 | 5.132 | 5.148 | 4.994 | 5.063 | 18,789,798 | -0.13(-2.60%) |
Nov 26, 2008 | 4.917 | 5.217 | 4.859 | 5.198 | 36,249,176 | +0.23(+4.66%) |
Nov 25, 2008 | 5.025 | 5.102 | 4.851 | 4.967 | 57,515,992 | +0.03(+0.63%) |
Nov 24, 2008 | 4.704 | 4.994 | 4.612 | 4.936 | 69,972,808 | +0.30(+6.58%) |
Nov 21, 2008 | 4.427 | 4.635 | 4.207 | 4.631 | 75,338,640 | +0.32(+7.52%) |
Nov 20, 2008 | 4.504 | 4.755 | 4.296 | 4.307 | 70,398,896 | -0.20(-4.45%) |
Nov 19, 2008 | 4.724 | 4.861 | 4.508 | 4.508 | 61,137,392 | -0.24(-4.96%) |
Nov 18, 2008 | 4.851 | 4.870 | 4.523 | 4.743 | 53,180,356 | +0.03(+0.74%) |
Nov 17, 2008 | 4.751 | 4.893 | 4.581 | 4.708 | 55,527,108 | -0.06(-1.21%) |
Nov 14, 2008 | 5.106 | 5.240 | 4.766 | 4.766 | 64,500,232 | -0.54(-10.24%) |
Nov 13, 2008 | 4.739 | 5.318 | 4.392 | 5.310 | 76,131,384 | +0.57(+11.95%) |
Nov 12, 2008 | 4.974 | 5.032 | 4.739 | 4.743 | 37,679,888 | -0.29(-5.75%) |
Nov 11, 2008 | 5.221 | 5.256 | 4.951 | 5.032 | 53,394,684 | -0.25(-4.81%) |
Nov 10, 2008 | 5.634 | 5.641 | 5.159 | 5.287 | 36,431,012 | -0.19(-3.38%) |
Nov 07, 2008 | 5.464 | 5.595 | 5.368 | 5.472 | 29,009,992 | +0.09(+1.65%) |
Nov 06, 2008 | 5.638 | 5.784 | 5.356 | 5.383 | 46,879,656 | -0.29(-5.16%) |
Nov 05, 2008 | 6.000 | 6.050 | 5.668 | 5.676 | 33,159,286 | -0.40(-6.54%) |
Nov 04, 2008 | 5.892 | 6.085 | 5.807 | 6.073 | 29,944,964 | +0.29(+4.93%) |