Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.802 | 5.116 | 4.507 | 4.570 | 0 | -0.34(-6.91%) |
Jan 29, 2009 | 5.329 | 5.380 | 4.865 | 4.909 | 16,653,163 | -0.57(-10.42%) |
Jan 28, 2009 | 5.373 | 5.571 | 5.179 | 5.480 | 24,861,994 | +0.54(+10.93%) |
Jan 27, 2009 | 4.846 | 5.015 | 4.645 | 4.940 | 15,350,519 | +0.23(+4.93%) |
Jan 26, 2009 | 4.789 | 5.022 | 4.526 | 4.708 | 16,937,366 | -0.08(-1.57%) |
Jan 23, 2009 | 4.268 | 4.827 | 4.080 | 4.783 | 21,263,958 | +0.36(+8.24%) |
Jan 22, 2009 | 4.086 | 5.003 | 3.942 | 4.419 | 35,952,112 | +0.22(+5.23%) |
Jan 21, 2009 | 3.904 | 4.218 | 3.619 | 4.199 | 28,592,156 | +0.54(+14.75%) |
Jan 20, 2009 | 4.074 | 4.130 | 3.647 | 3.660 | 26,520,896 | -0.30(-7.61%) |
Jan 16, 2009 | 4.206 | 4.206 | 3.591 | 3.961 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.344 | 4.344 | 3.584 | 3.904 | 26,735,210 | -0.45(-10.25%) |
Jan 14, 2009 | 4.425 | 4.570 | 4.268 | 4.350 | 11,602,155 | -0.30(-6.35%) |
Jan 13, 2009 | 4.350 | 4.727 | 4.281 | 4.645 | 14,545,438 | +0.27(+6.17%) |
Jan 12, 2009 | 4.758 | 4.852 | 4.212 | 4.375 | 16,423,475 | -0.38(-8.05%) |
Jan 09, 2009 | 5.059 | 5.185 | 4.720 | 4.758 | 10,904,465 | -0.28(-5.60%) |
Jan 08, 2009 | 4.959 | 5.097 | 4.921 | 5.041 | 6,813,773 | +0.05(+1.01%) |
Jan 07, 2009 | 5.292 | 5.348 | 4.921 | 4.990 | 12,557,559 | -0.46(-8.52%) |
Jan 06, 2009 | 5.398 | 5.624 | 5.279 | 5.455 | 10,840,616 | +0.13(+2.48%) |
Jan 05, 2009 | 5.423 | 5.568 | 5.229 | 5.323 | 7,974,042 | -0.24(-4.40%) |
Jan 02, 2009 | 5.329 | 5.606 | 5.135 | 5.568 | 0 | +0.22(+4.11%) |
Jan 01, 2009 | 5.053 | 5.380 | 5.053 | 5.348 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.053 | 5.380 | 5.053 | 5.348 | 7,452,704 | +0.24(+4.67%) |
Dec 30, 2008 | 4.821 | 5.128 | 4.758 | 5.110 | 5,165,369 | +0.31(+6.54%) |
Dec 29, 2008 | 4.746 | 4.859 | 4.576 | 4.796 | 6,158,686 | -0.04(-0.78%) |
Dec 26, 2008 | 4.896 | 4.940 | 4.733 | 4.833 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 4.896 | 4.972 | 4.733 | 4.972 | 2,610,742 | +0.25(+5.32%) |
Dec 23, 2008 | 4.739 | 4.789 | 4.576 | 4.720 | 6,597,720 | +0.03(+0.67%) |
Dec 22, 2008 | 4.959 | 5.097 | 4.620 | 4.689 | 10,812,424 | -0.38(-7.43%) |
Dec 19, 2008 | 5.197 | 5.405 | 4.959 | 5.066 | 15,097,318 | -0.08(-1.59%) |
Dec 18, 2008 | 5.172 | 5.436 | 5.047 | 5.147 | 9,188,285 | -0.08(-1.56%) |
Dec 17, 2008 | 5.436 | 5.493 | 5.191 | 5.229 | 10,325,803 | -0.22(-4.03%) |
Dec 16, 2008 | 5.003 | 5.449 | 4.940 | 5.449 | 9,990,219 | +0.60(+12.44%) |
Dec 15, 2008 | 5.028 | 5.091 | 4.620 | 4.846 | 8,534,530 | -0.18(-3.50%) |
Dec 12, 2008 | 4.727 | 5.179 | 4.720 | 5.022 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.310 | 5.449 | 4.909 | 5.003 | 11,651,204 | -0.42(-7.75%) |
Dec 10, 2008 | 5.392 | 5.493 | 5.135 | 5.423 | 8,407,052 | +0.14(+2.61%) |
Dec 09, 2008 | 5.398 | 5.681 | 5.254 | 5.285 | 10,261,068 | -0.26(-4.64%) |
Dec 08, 2008 | 5.624 | 5.725 | 5.103 | 5.543 | 16,369,307 | +0.28(+5.24%) |
Dec 05, 2008 | 4.915 | 5.442 | 4.833 | 5.267 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.859 | 5.398 | 4.859 | 5.028 | 13,282,463 | -0.11(-2.08%) |
Dec 03, 2008 | 4.764 | 5.229 | 4.670 | 5.135 | 12,868,789 | +0.14(+2.89%) |
Dec 02, 2008 | 5.210 | 5.210 | 4.614 | 4.990 | 13,990,418 | +0.44(+9.66%) |
Dec 01, 2008 | 5.568 | 5.649 | 4.520 | 4.551 | 11,200,399 | -1.34(-22.71%) |
Nov 28, 2008 | 5.700 | 5.926 | 5.486 | 5.888 | 4,228,983 | +0.27(+4.84%) |
Nov 26, 2008 | 5.149 | 5.616 | 5.111 | 5.616 | 6,954,581 | +0.21(+3.80%) |
Nov 25, 2008 | 5.367 | 5.510 | 4.831 | 5.410 | 15,962,611 | +0.36(+7.03%) |
Nov 24, 2008 | 4.363 | 5.124 | 4.002 | 5.055 | 24,974,432 | +1.15(+29.35%) |
Nov 21, 2008 | 4.974 | 4.974 | 3.110 | 3.908 | 36,836,612 | -0.40(-9.26%) |
Nov 20, 2008 | 4.694 | 4.881 | 4.220 | 4.307 | 30,809,662 | -0.49(-10.26%) |
Nov 19, 2008 | 5.766 | 5.922 | 4.631 | 4.800 | 20,479,728 | -1.12(-18.86%) |
Nov 18, 2008 | 5.672 | 6.152 | 5.510 | 5.915 | 15,442,420 | +0.09(+1.50%) |
Nov 17, 2008 | 5.984 | 6.177 | 5.641 | 5.828 | 10,550,842 | -0.16(-2.60%) |
Nov 14, 2008 | 6.364 | 6.663 | 5.959 | 5.984 | 0 | -0.68(-10.20%) |
Nov 13, 2008 | 5.984 | 6.676 | 5.429 | 6.663 | 21,276,118 | +0.67(+11.24%) |
Nov 12, 2008 | 6.701 | 6.807 | 5.953 | 5.990 | 18,996,814 | -0.87(-12.64%) |
Nov 11, 2008 | 6.670 | 6.975 | 6.451 | 6.857 | 8,722,556 | +0.06(+0.92%) |
Nov 10, 2008 | 7.280 | 7.349 | 6.607 | 6.794 | 8,371,618 | -0.21(-3.02%) |
Nov 07, 2008 | 7.293 | 7.505 | 6.776 | 7.006 | 0 | -0.22(-3.10%) |
Nov 06, 2008 | 7.885 | 8.290 | 7.156 | 7.231 | 19,140,988 | -0.59(-7.50%) |
Nov 05, 2008 | 8.321 | 8.402 | 7.760 | 7.817 | 15,633,118 | -0.65(-7.73%) |
Nov 04, 2008 | 8.103 | 8.633 | 7.985 | 8.471 | 16,058,038 | +0.52(+6.50%) |