Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.905 | 2.914 | 2.595 | 2.617 | 0 | -0.25(-8.81%) |
Jan 29, 2009 | 2.994 | 2.994 | 2.839 | 2.870 | 28,204,286 | -0.19(-6.30%) |
Jan 28, 2009 | 2.952 | 3.134 | 2.952 | 3.063 | 35,651,868 | +0.19(+6.64%) |
Jan 27, 2009 | 2.852 | 2.934 | 2.761 | 2.872 | 29,261,546 | +0.08(+3.02%) |
Jan 26, 2009 | 2.877 | 3.050 | 2.730 | 2.788 | 30,260,800 | -0.08(-2.63%) |
Jan 23, 2009 | 2.606 | 2.965 | 2.577 | 2.863 | 33,841,508 | +0.11(+4.03%) |
Jan 22, 2009 | 2.763 | 2.856 | 2.646 | 2.752 | 35,909,492 | -0.13(-4.46%) |
Jan 21, 2009 | 2.728 | 2.892 | 2.592 | 2.881 | 33,476,824 | +0.24(+9.09%) |
Jan 20, 2009 | 2.934 | 2.967 | 2.628 | 2.641 | 34,344,016 | -0.36(-12.05%) |
Jan 16, 2009 | 3.069 | 3.109 | 2.812 | 3.003 | 37,831,948 | +0.08(+2.73%) |
Jan 15, 2009 | 2.741 | 2.976 | 2.579 | 2.923 | 39,142,168 | +0.16(+5.78%) |
Jan 14, 2009 | 2.934 | 2.965 | 2.715 | 2.763 | 35,012,208 | -0.28(-9.05%) |
Jan 13, 2009 | 2.983 | 3.116 | 2.936 | 3.038 | 25,543,416 | +0.00(+0.00%) |
Jan 12, 2009 | 3.289 | 3.289 | 2.972 | 3.038 | 26,912,334 | -0.29(-8.67%) |
Jan 09, 2009 | 3.588 | 3.588 | 3.309 | 3.327 | 30,731,384 | -0.23(-6.54%) |
Jan 08, 2009 | 3.300 | 3.560 | 3.273 | 3.560 | 25,529,898 | +0.20(+5.80%) |
Jan 07, 2009 | 3.635 | 3.659 | 3.333 | 3.364 | 36,330,892 | -0.47(-12.21%) |
Jan 06, 2009 | 3.673 | 3.890 | 3.608 | 3.832 | 43,254,684 | +0.24(+6.60%) |
Jan 05, 2009 | 3.435 | 3.684 | 3.360 | 3.595 | 29,232,230 | +0.10(+2.99%) |
Jan 02, 2009 | 3.245 | 3.531 | 3.207 | 3.491 | 0 | +0.31(+9.76%) |
Jan 01, 2009 | 3.072 | 3.238 | 3.038 | 3.180 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.072 | 3.238 | 3.038 | 3.180 | 15,053,356 | +0.12(+4.06%) |
Dec 30, 2008 | 2.916 | 3.061 | 2.877 | 3.056 | 11,847,895 | +0.16(+5.51%) |
Dec 29, 2008 | 2.992 | 3.010 | 2.783 | 2.896 | 14,854,394 | -0.10(-3.50%) |
Dec 26, 2008 | 2.890 | 3.021 | 2.848 | 3.001 | 7,163,692 | +0.14(+4.91%) |
Dec 24, 2008 | 2.883 | 2.901 | 2.812 | 2.861 | 4,878,146 | -0.02(-0.58%) |
Dec 23, 2008 | 2.928 | 3.032 | 2.848 | 2.878 | 16,451,317 | -0.03(-1.18%) |
Dec 22, 2008 | 3.198 | 3.214 | 2.772 | 2.912 | 27,258,602 | -0.26(-8.19%) |
Dec 19, 2008 | 3.207 | 3.300 | 3.089 | 3.172 | 33,871,012 | -0.04(-1.30%) |
Dec 18, 2008 | 3.635 | 3.651 | 3.116 | 3.214 | 40,534,032 | -0.37(-10.22%) |
Dec 17, 2008 | 3.504 | 3.730 | 3.464 | 3.580 | 45,097,804 | +0.06(+1.83%) |
Dec 16, 2008 | 3.285 | 3.546 | 3.240 | 3.515 | 38,110,388 | +0.32(+9.99%) |
Dec 15, 2008 | 3.342 | 3.407 | 3.054 | 3.196 | 45,017,508 | -0.01(-0.35%) |
Dec 12, 2008 | 2.845 | 3.276 | 2.794 | 3.207 | 58,482,676 | +0.09(+2.84%) |
Dec 11, 2008 | 3.338 | 3.542 | 3.030 | 3.118 | 58,477,296 | -0.24(-7.26%) |
Dec 10, 2008 | 3.214 | 3.420 | 3.196 | 3.362 | 68,622,184 | +0.30(+9.85%) |
Dec 09, 2008 | 2.981 | 3.327 | 2.963 | 3.061 | 62,107,356 | -0.03(-1.08%) |
Dec 08, 2008 | 2.928 | 3.183 | 2.908 | 3.094 | 63,881,088 | +0.47(+17.71%) |
Dec 05, 2008 | 2.393 | 2.653 | 2.218 | 2.628 | 40,893,784 | +0.16(+6.42%) |
Dec 04, 2008 | 2.499 | 2.695 | 2.380 | 2.470 | 37,427,720 | -0.16(-6.02%) |
Dec 03, 2008 | 2.486 | 2.692 | 2.411 | 2.628 | 40,566,920 | -0.06(-2.31%) |
Dec 02, 2008 | 2.579 | 2.708 | 2.484 | 2.690 | 32,660,476 | +0.21(+8.30%) |
Dec 01, 2008 | 2.916 | 2.928 | 2.442 | 2.484 | 29,341,680 | -0.66(-20.96%) |
Nov 28, 2008 | 3.107 | 3.160 | 3.012 | 3.143 | 12,897,708 | +0.10(+3.43%) |
Nov 26, 2008 | 2.710 | 3.167 | 2.697 | 3.038 | 40,073,432 | +0.30(+11.11%) |
Nov 25, 2008 | 2.772 | 2.874 | 2.610 | 2.735 | 45,830,204 | +0.06(+2.32%) |
Nov 24, 2008 | 2.506 | 2.821 | 2.457 | 2.672 | 74,777,552 | +0.34(+14.44%) |
Nov 21, 2008 | 2.134 | 2.371 | 2.038 | 2.335 | 56,857,156 | +0.34(+17.00%) |
Nov 20, 2008 | 2.429 | 2.526 | 1.958 | 1.996 | 76,280,240 | -0.52(-20.57%) |
Nov 19, 2008 | 2.967 | 3.103 | 2.506 | 2.513 | 69,798,064 | -0.48(-16.07%) |
Nov 18, 2008 | 3.136 | 3.234 | 2.839 | 2.994 | 72,096,104 | -0.14(-4.59%) |
Nov 17, 2008 | 3.238 | 3.404 | 3.089 | 3.138 | 54,526,576 | -0.23(-6.91%) |
Nov 14, 2008 | 3.580 | 3.772 | 3.342 | 3.371 | 63,605,200 | -0.37(-9.90%) |
Nov 13, 2008 | 3.262 | 3.764 | 2.923 | 3.741 | 78,018,928 | +0.61(+19.56%) |
Nov 12, 2008 | 3.520 | 3.568 | 3.129 | 3.129 | 54,012,232 | -0.60(-16.06%) |
Nov 11, 2008 | 3.901 | 3.954 | 3.573 | 3.728 | 50,135,740 | -0.42(-10.20%) |
Nov 10, 2008 | 4.438 | 4.504 | 4.005 | 4.152 | 33,053,808 | +0.05(+1.24%) |
Nov 07, 2008 | 3.937 | 4.167 | 3.826 | 4.101 | 47,141,516 | +0.26(+6.88%) |
Nov 06, 2008 | 4.347 | 4.429 | 3.795 | 3.837 | 54,792,384 | -0.64(-14.36%) |
Nov 05, 2008 | 5.023 | 5.145 | 4.447 | 4.480 | 41,480,572 | -0.73(-14.03%) |
Nov 04, 2008 | 4.990 | 5.249 | 4.908 | 5.212 | 33,383,828 | +0.54(+11.64%) |