Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.657 | 4.725 | 4.402 | 4.525 | 0 | -0.19(-3.96%) |
Jan 29, 2009 | 4.746 | 4.941 | 4.657 | 4.712 | 2,913,400 | -0.06(-1.16%) |
Jan 28, 2009 | 4.750 | 4.831 | 4.678 | 4.767 | 2,589,654 | +0.13(+2.74%) |
Jan 27, 2009 | 4.602 | 4.699 | 4.538 | 4.640 | 1,131,790 | +0.06(+1.20%) |
Jan 26, 2009 | 4.610 | 4.793 | 4.517 | 4.585 | 1,446,101 | -0.03(-0.55%) |
Jan 23, 2009 | 4.304 | 4.720 | 4.249 | 4.610 | 2,026,443 | +0.21(+4.73%) |
Jan 22, 2009 | 4.457 | 4.483 | 4.143 | 4.402 | 4,816,021 | -0.14(-3.17%) |
Jan 21, 2009 | 4.636 | 4.636 | 4.419 | 4.546 | 3,399,332 | -0.03(-0.74%) |
Jan 20, 2009 | 5.069 | 5.069 | 4.529 | 4.580 | 2,520,899 | -0.51(-10.01%) |
Jan 16, 2009 | 5.039 | 5.221 | 5.009 | 5.090 | 3,750,357 | +0.08(+1.70%) |
Jan 15, 2009 | 4.725 | 5.200 | 4.508 | 5.005 | 2,837,864 | +0.25(+5.36%) |
Jan 14, 2009 | 4.695 | 4.784 | 4.636 | 4.750 | 1,920,710 | -0.01(-0.27%) |
Jan 13, 2009 | 4.797 | 4.873 | 4.619 | 4.763 | 3,783,037 | +0.01(+0.18%) |
Jan 12, 2009 | 4.873 | 4.958 | 4.720 | 4.754 | 4,158,431 | -0.26(-5.16%) |
Jan 09, 2009 | 5.175 | 5.200 | 4.924 | 5.013 | 1,511,547 | -0.16(-3.12%) |
Jan 08, 2009 | 5.145 | 5.247 | 4.933 | 5.175 | 1,386,123 | -0.08(-1.61%) |
Jan 07, 2009 | 5.476 | 5.480 | 5.094 | 5.260 | 3,678,242 | -0.24(-4.32%) |
Jan 06, 2009 | 5.361 | 5.519 | 5.206 | 5.497 | 3,372,421 | +0.19(+3.60%) |
Jan 05, 2009 | 5.260 | 5.345 | 5.013 | 5.306 | 4,194,455 | +0.13(+2.46%) |
Jan 02, 2009 | 4.895 | 5.264 | 4.878 | 5.179 | 0 | +0.19(+3.74%) |
Jan 01, 2009 | 4.462 | 5.056 | 4.415 | 4.992 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.462 | 5.056 | 4.415 | 4.992 | 2,478,223 | +0.45(+9.91%) |
Dec 30, 2008 | 4.347 | 4.585 | 4.245 | 4.542 | 1,890,602 | +0.20(+4.49%) |
Dec 29, 2008 | 4.309 | 4.436 | 4.262 | 4.347 | 1,169,175 | +0.00(+0.10%) |
Dec 26, 2008 | 4.254 | 4.394 | 4.237 | 4.343 | 658,915 | +0.01(+0.29%) |
Dec 24, 2008 | 4.147 | 4.351 | 4.143 | 4.330 | 1,312,614 | +0.12(+2.93%) |
Dec 23, 2008 | 3.905 | 4.241 | 3.905 | 4.207 | 3,285,870 | +0.27(+6.90%) |
Dec 22, 2008 | 4.075 | 4.169 | 3.876 | 3.935 | 2,175,606 | -0.15(-3.74%) |
Dec 19, 2008 | 3.990 | 4.130 | 3.888 | 4.088 | 2,739,076 | +0.08(+2.12%) |
Dec 18, 2008 | 4.224 | 4.241 | 3.922 | 4.003 | 2,649,025 | -0.31(-7.09%) |
Dec 17, 2008 | 4.075 | 4.326 | 3.965 | 4.309 | 2,802,199 | +0.23(+5.73%) |
Dec 16, 2008 | 4.033 | 4.113 | 3.799 | 4.075 | 3,222,799 | +0.15(+3.90%) |
Dec 15, 2008 | 3.808 | 3.956 | 3.765 | 3.922 | 4,520,921 | +0.20(+5.24%) |
Dec 12, 2008 | 3.736 | 3.952 | 3.583 | 3.727 | 0 | -0.17(-4.46%) |
Dec 11, 2008 | 3.489 | 4.343 | 3.294 | 3.901 | 34,105,432 | -2.11(-35.14%) |
Dec 10, 2008 | 6.079 | 6.181 | 5.909 | 6.015 | 7,147,647 | -0.02(-0.28%) |
Dec 09, 2008 | 5.981 | 6.206 | 5.858 | 6.032 | 3,752,797 | -0.08(-1.25%) |
Dec 08, 2008 | 6.198 | 6.334 | 5.867 | 6.109 | 3,132,555 | +0.17(+2.93%) |
Dec 05, 2008 | 5.790 | 6.007 | 5.497 | 5.935 | 6,542,695 | -0.11(-1.89%) |
Dec 04, 2008 | 6.372 | 6.427 | 5.803 | 6.049 | 5,598,872 | -0.29(-4.62%) |
Dec 03, 2008 | 6.278 | 6.656 | 6.126 | 6.342 | 7,543,458 | -0.41(-6.04%) |
Dec 02, 2008 | 6.898 | 7.000 | 6.512 | 6.750 | 2,751,924 | +0.15(+2.25%) |
Dec 01, 2008 | 7.212 | 7.212 | 6.546 | 6.601 | 2,355,213 | -0.63(-8.74%) |
Nov 28, 2008 | 7.229 | 7.323 | 7.093 | 7.234 | 619,867 | +0.01(+0.12%) |
Nov 26, 2008 | 7.497 | 7.531 | 7.093 | 7.225 | 4,555,142 | -0.31(-4.11%) |
Nov 25, 2008 | 8.010 | 8.095 | 7.433 | 7.535 | 2,549,657 | -0.36(-4.52%) |
Nov 24, 2008 | 7.093 | 8.061 | 7.064 | 7.892 | 1,766,285 | +0.87(+12.33%) |
Nov 21, 2008 | 7.348 | 7.543 | 6.686 | 7.026 | 2,684,749 | +0.04(+0.55%) |
Nov 20, 2008 | 7.340 | 7.662 | 6.953 | 6.987 | 2,910,552 | -0.61(-7.99%) |
Nov 19, 2008 | 8.078 | 8.490 | 7.514 | 7.594 | 4,433,336 | -0.70(-8.49%) |
Nov 18, 2008 | 8.333 | 8.358 | 7.913 | 8.299 | 2,343,981 | -0.10(-1.16%) |
Nov 17, 2008 | 8.804 | 8.804 | 8.337 | 8.397 | 1,504,730 | -0.52(-5.81%) |
Nov 14, 2008 | 9.135 | 9.258 | 8.893 | 8.915 | 0 | -0.38(-4.07%) |
Nov 13, 2008 | 8.592 | 9.348 | 8.061 | 9.292 | 2,152,975 | +0.69(+7.99%) |
Nov 12, 2008 | 9.004 | 9.008 | 8.494 | 8.605 | 1,293,989 | -0.39(-4.34%) |
Nov 11, 2008 | 9.292 | 9.292 | 8.808 | 8.995 | 2,100,603 | -0.52(-5.49%) |
Nov 10, 2008 | 9.810 | 9.810 | 9.169 | 9.517 | 1,626,595 | +0.02(+0.18%) |
Nov 07, 2008 | 10.00 | 10.06 | 9.250 | 9.500 | 2,773,926 | -0.31(-3.20%) |
Nov 06, 2008 | 10.11 | 10.13 | 9.789 | 9.815 | 1,348,163 | -0.14(-1.45%) |
Nov 05, 2008 | 10.57 | 10.91 | 9.857 | 9.959 | 1,467,960 | -0.60(-5.67%) |
Nov 04, 2008 | 10.03 | 10.69 | 10.03 | 10.56 | 1,918,602 | +0.53(+5.29%) |