Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.995 | 5.322 | 4.688 | 4.754 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.544 | 5.596 | 5.060 | 5.106 | 16,009,467 | -0.59(-10.42%) |
Jan 28, 2009 | 5.589 | 5.795 | 5.387 | 5.700 | 23,901,002 | +0.56(+10.93%) |
Jan 27, 2009 | 5.041 | 5.217 | 4.832 | 5.139 | 14,757,174 | +0.24(+4.93%) |
Jan 26, 2009 | 4.982 | 5.224 | 4.708 | 4.897 | 16,282,685 | -0.08(-1.57%) |
Jan 23, 2009 | 4.440 | 5.021 | 4.244 | 4.976 | 20,442,040 | +0.38(+8.24%) |
Jan 22, 2009 | 4.251 | 5.204 | 4.101 | 4.597 | 34,562,452 | +0.23(+5.23%) |
Jan 21, 2009 | 4.061 | 4.388 | 3.764 | 4.368 | 27,486,982 | +0.56(+14.75%) |
Jan 20, 2009 | 4.238 | 4.296 | 3.794 | 3.807 | 25,495,782 | -0.31(-7.61%) |
Jan 16, 2009 | 4.375 | 4.375 | 3.735 | 4.120 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.518 | 4.518 | 3.728 | 4.061 | 25,701,812 | -0.46(-10.25%) |
Jan 14, 2009 | 4.603 | 4.754 | 4.440 | 4.525 | 11,153,696 | -0.31(-6.35%) |
Jan 13, 2009 | 4.525 | 4.917 | 4.453 | 4.832 | 13,983,212 | +0.28(+6.17%) |
Jan 12, 2009 | 4.949 | 5.047 | 4.381 | 4.551 | 15,788,657 | -0.40(-8.05%) |
Jan 09, 2009 | 5.263 | 5.393 | 4.910 | 4.949 | 10,482,973 | -0.29(-5.60%) |
Jan 08, 2009 | 5.158 | 5.302 | 5.119 | 5.243 | 6,550,400 | +0.05(+1.01%) |
Jan 07, 2009 | 5.504 | 5.563 | 5.119 | 5.191 | 12,072,170 | -0.48(-8.52%) |
Jan 06, 2009 | 5.615 | 5.850 | 5.491 | 5.674 | 10,421,592 | +0.14(+2.48%) |
Jan 05, 2009 | 5.642 | 5.792 | 5.439 | 5.537 | 7,665,821 | -0.25(-4.40%) |
Jan 02, 2009 | 5.544 | 5.831 | 5.341 | 5.792 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.256 | 5.596 | 5.256 | 5.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |
Dec 01, 2008 | 5.792 | 5.877 | 4.701 | 4.734 | 10,767,470 | -1.39(-22.71%) |
Nov 28, 2008 | 5.929 | 6.164 | 5.707 | 6.125 | 4,065,520 | +0.24(+4.11%) |
Nov 26, 2008 | 5.393 | 5.883 | 5.354 | 5.883 | 6,639,018 | +0.22(+3.80%) |
Nov 25, 2008 | 5.622 | 5.772 | 5.060 | 5.668 | 15,238,311 | +0.37(+7.03%) |
Nov 24, 2008 | 4.571 | 5.367 | 4.192 | 5.295 | 23,841,222 | +1.20(+29.35%) |
Nov 21, 2008 | 5.211 | 5.211 | 3.258 | 4.094 | 35,165,156 | -0.42(-9.26%) |
Nov 20, 2008 | 4.917 | 5.113 | 4.420 | 4.512 | 29,411,680 | -0.52(-10.26%) |
Nov 19, 2008 | 6.040 | 6.203 | 4.851 | 5.028 | 19,550,464 | -1.17(-18.86%) |
Nov 18, 2008 | 5.942 | 6.445 | 5.772 | 6.197 | 14,741,723 | +0.09(+1.50%) |
Nov 17, 2008 | 6.268 | 6.471 | 5.909 | 6.105 | 10,072,099 | -0.16(-2.60%) |
Nov 14, 2008 | 6.667 | 6.980 | 6.242 | 6.268 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.268 | 6.993 | 5.687 | 6.980 | 20,310,718 | +0.71(+11.24%) |
Nov 12, 2008 | 7.019 | 7.130 | 6.236 | 6.275 | 18,134,838 | -0.91(-12.64%) |
Nov 11, 2008 | 6.987 | 7.307 | 6.758 | 7.183 | 8,326,772 | +0.07(+0.92%) |
Nov 10, 2008 | 7.627 | 7.698 | 6.921 | 7.117 | 7,991,758 | -0.22(-3.02%) |
Nov 07, 2008 | 7.640 | 7.862 | 7.098 | 7.339 | 0 | -0.24(-3.10%) |
Nov 06, 2008 | 8.260 | 8.684 | 7.496 | 7.574 | 18,272,470 | -0.61(-7.50%) |
Nov 05, 2008 | 8.717 | 8.802 | 8.129 | 8.188 | 14,923,768 | -0.69(-7.73%) |
Nov 04, 2008 | 8.488 | 9.043 | 8.364 | 8.874 | 15,329,407 | +0.54(+6.50%) |