Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.761 | 4.761 | 4.592 | 4.612 | 31,931,368 | -0.09(-1.88%) |
Jan 29, 2009 | 4.815 | 4.899 | 4.684 | 4.700 | 33,564,784 | -0.18(-3.69%) |
Jan 28, 2009 | 4.757 | 4.968 | 4.715 | 4.880 | 35,720,860 | +0.24(+5.21%) |
Jan 27, 2009 | 4.573 | 4.673 | 4.527 | 4.638 | 29,855,688 | +0.08(+1.85%) |
Jan 26, 2009 | 4.604 | 4.673 | 4.454 | 4.554 | 30,536,946 | -0.05(-1.08%) |
Jan 23, 2009 | 4.385 | 4.661 | 4.347 | 4.604 | 51,971,272 | +0.13(+2.83%) |
Jan 22, 2009 | 4.592 | 4.592 | 4.389 | 4.477 | 112,893,656 | -0.62(-12.12%) |
Jan 21, 2009 | 4.942 | 5.118 | 4.880 | 5.095 | 47,267,104 | +0.28(+5.82%) |
Jan 20, 2009 | 5.068 | 5.110 | 4.803 | 4.815 | 37,800,924 | -0.27(-5.35%) |
Jan 16, 2009 | 5.252 | 5.260 | 4.949 | 5.087 | 50,458,520 | -0.07(-1.34%) |
Jan 15, 2009 | 5.018 | 5.218 | 4.922 | 5.156 | 48,245,428 | +0.20(+4.02%) |
Jan 14, 2009 | 5.252 | 5.268 | 4.903 | 4.957 | 53,133,980 | -0.46(-8.56%) |
Jan 13, 2009 | 5.410 | 5.475 | 5.314 | 5.421 | 44,186,244 | +0.05(+0.86%) |
Jan 12, 2009 | 5.502 | 5.525 | 5.344 | 5.375 | 27,338,992 | -0.07(-1.27%) |
Jan 09, 2009 | 5.609 | 5.653 | 5.398 | 5.444 | 24,256,140 | -0.18(-3.27%) |
Jan 08, 2009 | 5.548 | 5.678 | 5.479 | 5.628 | 26,819,046 | +0.03(+0.55%) |
Jan 07, 2009 | 5.578 | 5.663 | 5.513 | 5.598 | 25,326,744 | -0.23(-3.89%) |
Jan 06, 2009 | 5.670 | 5.939 | 5.655 | 5.824 | 33,600,028 | +0.16(+2.78%) |
Jan 05, 2009 | 5.613 | 5.705 | 5.467 | 5.667 | 27,102,360 | +0.04(+0.75%) |
Jan 02, 2009 | 5.383 | 5.647 | 5.298 | 5.624 | 23,514,652 | +0.27(+5.01%) |
Dec 31, 2008 | 5.271 | 5.463 | 5.202 | 5.356 | 27,006,174 | +0.00(+0.00%) |
Dec 30, 2008 | 5.172 | 5.356 | 5.130 | 5.356 | 24,703,808 | +0.21(+4.18%) |
Dec 29, 2008 | 5.241 | 5.279 | 5.030 | 5.141 | 19,192,950 | -0.08(-1.47%) |
Dec 26, 2008 | 5.256 | 5.360 | 5.191 | 5.218 | 8,972,288 | -0.02(-0.37%) |
Dec 24, 2008 | 5.229 | 5.279 | 5.199 | 5.237 | 6,905,251 | +0.01(+0.22%) |
Dec 23, 2008 | 5.498 | 5.498 | 5.114 | 5.225 | 41,238,772 | -0.18(-3.40%) |
Dec 22, 2008 | 5.555 | 5.590 | 5.275 | 5.410 | 28,717,424 | -0.13(-2.42%) |
Dec 19, 2008 | 5.529 | 5.647 | 5.475 | 5.544 | 48,216,664 | -0.06(-1.10%) |
Dec 18, 2008 | 5.820 | 5.839 | 5.479 | 5.605 | 37,377,132 | -0.16(-2.73%) |
Dec 17, 2008 | 5.759 | 5.939 | 5.709 | 5.763 | 41,044,968 | -0.06(-0.99%) |
Dec 16, 2008 | 5.387 | 5.866 | 5.387 | 5.820 | 63,800,720 | +0.48(+9.06%) |
Dec 15, 2008 | 5.452 | 5.509 | 5.279 | 5.337 | 36,697,740 | -0.14(-2.52%) |
Dec 12, 2008 | 5.218 | 5.529 | 5.137 | 5.475 | 43,728,404 | +0.18(+3.48%) |
Dec 11, 2008 | 5.264 | 5.444 | 5.168 | 5.291 | 39,865,396 | +0.00(+0.00%) |
Dec 10, 2008 | 5.394 | 5.459 | 5.076 | 5.291 | 47,540,944 | -0.15(-2.75%) |
Dec 09, 2008 | 5.440 | 5.617 | 5.333 | 5.440 | 44,564,056 | -0.03(-0.56%) |
Dec 08, 2008 | 5.390 | 5.571 | 5.341 | 5.471 | 44,857,628 | +0.12(+2.15%) |
Dec 05, 2008 | 5.045 | 5.364 | 4.903 | 5.356 | 53,601,312 | +0.21(+4.18%) |
Dec 04, 2008 | 5.141 | 5.310 | 4.995 | 5.141 | 52,849,208 | -0.09(-1.69%) |
Dec 03, 2008 | 5.049 | 5.337 | 4.930 | 5.229 | 56,613,136 | +0.14(+2.79%) |
Dec 02, 2008 | 4.804 | 5.107 | 4.804 | 5.087 | 61,738,484 | +0.40(+8.42%) |
Dec 01, 2008 | 4.976 | 4.999 | 4.684 | 4.692 | 39,339,472 | -0.35(-6.85%) |
Nov 28, 2008 | 5.107 | 5.122 | 4.968 | 5.037 | 18,885,376 | -0.13(-2.60%) |
Nov 26, 2008 | 4.892 | 5.191 | 4.834 | 5.172 | 36,433,564 | +0.23(+4.66%) |
Nov 25, 2008 | 4.999 | 5.076 | 4.826 | 4.942 | 57,808,552 | +0.03(+0.63%) |
Nov 24, 2008 | 4.681 | 4.968 | 4.589 | 4.911 | 70,328,736 | +0.30(+6.58%) |
Nov 21, 2008 | 4.404 | 4.612 | 4.186 | 4.608 | 75,721,856 | +0.32(+7.52%) |
Nov 20, 2008 | 4.481 | 4.731 | 4.274 | 4.285 | 70,756,984 | -0.20(-4.45%) |
Nov 19, 2008 | 4.700 | 4.836 | 4.485 | 4.485 | 61,448,376 | -0.23(-4.96%) |
Nov 18, 2008 | 4.826 | 4.846 | 4.500 | 4.719 | 53,450,864 | +0.03(+0.74%) |
Nov 17, 2008 | 4.727 | 4.869 | 4.558 | 4.684 | 55,809,556 | -0.06(-1.21%) |
Nov 14, 2008 | 5.080 | 5.214 | 4.742 | 4.742 | 64,828,320 | -0.54(-10.24%) |
Nov 13, 2008 | 4.715 | 5.291 | 4.370 | 5.283 | 76,518,632 | +0.56(+11.95%) |
Nov 12, 2008 | 4.949 | 5.007 | 4.715 | 4.719 | 37,871,552 | -0.29(-5.75%) |
Nov 11, 2008 | 5.195 | 5.229 | 4.926 | 5.007 | 53,666,284 | -0.25(-4.81%) |
Nov 10, 2008 | 5.605 | 5.613 | 5.133 | 5.260 | 36,616,324 | -0.18(-3.38%) |
Nov 07, 2008 | 5.436 | 5.567 | 5.341 | 5.444 | 29,157,556 | +0.09(+1.65%) |
Nov 06, 2008 | 5.609 | 5.755 | 5.329 | 5.356 | 47,118,116 | -0.29(-5.16%) |
Nov 05, 2008 | 5.970 | 6.020 | 5.640 | 5.647 | 33,327,956 | -0.40(-6.54%) |
Nov 04, 2008 | 5.862 | 6.054 | 5.778 | 6.043 | 30,097,282 | +0.28(+4.93%) |