Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.146 | 4.146 | 3.971 | 4.006 | 0 | -0.13(-3.14%) |
Jan 29, 2009 | 4.294 | 4.311 | 4.119 | 4.136 | 17,822,178 | -0.17(-3.93%) |
Jan 28, 2009 | 4.253 | 4.344 | 4.212 | 4.305 | 22,974,012 | +0.13(+3.01%) |
Jan 27, 2009 | 4.220 | 4.255 | 4.138 | 4.179 | 20,172,834 | +0.01(+0.15%) |
Jan 26, 2009 | 4.103 | 4.257 | 4.099 | 4.173 | 16,710,262 | +0.06(+1.56%) |
Jan 23, 2009 | 4.028 | 4.165 | 4.028 | 4.109 | 22,891,080 | -0.06(-1.43%) |
Jan 22, 2009 | 4.006 | 4.257 | 3.993 | 4.169 | 30,968,212 | +0.05(+1.25%) |
Jan 21, 2009 | 4.117 | 4.134 | 3.991 | 4.117 | 26,592,522 | +0.09(+2.20%) |
Jan 20, 2009 | 4.239 | 4.239 | 4.020 | 4.028 | 24,207,894 | -0.23(-5.42%) |
Jan 16, 2009 | 4.220 | 4.282 | 4.107 | 4.259 | 0 | +0.09(+2.23%) |
Jan 15, 2009 | 4.041 | 4.247 | 3.952 | 4.167 | 33,605,580 | +0.13(+3.17%) |
Jan 14, 2009 | 4.138 | 4.152 | 4.028 | 4.039 | 26,760,866 | -0.15(-3.69%) |
Jan 13, 2009 | 4.272 | 4.311 | 4.142 | 4.193 | 33,038,470 | -0.06(-1.50%) |
Jan 12, 2009 | 4.272 | 4.315 | 4.222 | 4.257 | 24,112,490 | -0.03(-0.77%) |
Jan 09, 2009 | 4.431 | 4.486 | 4.251 | 4.290 | 34,014,668 | -0.14(-3.21%) |
Jan 08, 2009 | 4.431 | 4.472 | 4.278 | 4.433 | 41,530,540 | -0.05(-1.01%) |
Jan 07, 2009 | 4.433 | 4.540 | 4.404 | 4.478 | 28,494,978 | +0.00(+0.00%) |
Jan 06, 2009 | 4.460 | 4.528 | 4.342 | 4.478 | 27,511,638 | +0.07(+1.50%) |
Jan 05, 2009 | 4.426 | 4.476 | 4.330 | 4.412 | 26,236,382 | -0.03(-0.74%) |
Jan 02, 2009 | 4.210 | 4.466 | 4.210 | 4.445 | 0 | +0.20(+4.76%) |
Jan 01, 2009 | 4.129 | 4.292 | 4.107 | 4.243 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.129 | 4.292 | 4.107 | 4.243 | 14,843,894 | +0.11(+2.64%) |
Dec 30, 2008 | 4.094 | 4.142 | 4.049 | 4.134 | 14,558,711 | +0.06(+1.52%) |
Dec 29, 2008 | 4.127 | 4.140 | 4.045 | 4.072 | 13,036,886 | -0.06(-1.50%) |
Dec 26, 2008 | 4.099 | 4.162 | 4.099 | 4.134 | 0 | +0.05(+1.21%) |
Dec 24, 2008 | 4.105 | 4.123 | 4.020 | 4.084 | 5,935,244 | +0.06(+1.43%) |
Dec 23, 2008 | 4.148 | 4.156 | 3.973 | 4.026 | 26,830,832 | -0.06(-1.56%) |
Dec 22, 2008 | 4.259 | 4.259 | 4.043 | 4.090 | 23,779,644 | -0.17(-3.97%) |
Dec 19, 2008 | 4.303 | 4.346 | 4.187 | 4.259 | 36,295,828 | +0.00(+0.00%) |
Dec 18, 2008 | 4.348 | 4.373 | 4.220 | 4.259 | 32,120,682 | -0.06(-1.38%) |
Dec 17, 2008 | 4.167 | 4.371 | 4.152 | 4.319 | 42,925,492 | +0.11(+2.65%) |
Dec 16, 2008 | 4.105 | 4.249 | 4.066 | 4.208 | 37,549,864 | +0.14(+3.45%) |
Dec 15, 2008 | 4.123 | 4.146 | 4.006 | 4.068 | 22,492,122 | -0.02(-0.40%) |
Dec 12, 2008 | 3.991 | 4.115 | 3.960 | 4.084 | 0 | +0.01(+0.20%) |
Dec 11, 2008 | 4.189 | 4.191 | 4.049 | 4.076 | 26,408,212 | -0.15(-3.52%) |
Dec 10, 2008 | 4.171 | 4.259 | 4.107 | 4.224 | 24,995,692 | +0.08(+2.04%) |
Dec 09, 2008 | 4.323 | 4.416 | 4.111 | 4.140 | 30,679,942 | -0.22(-5.06%) |
Dec 08, 2008 | 4.239 | 4.453 | 4.183 | 4.361 | 36,266,388 | +0.22(+5.28%) |
Dec 05, 2008 | 3.948 | 4.165 | 3.717 | 4.142 | 0 | +0.16(+4.10%) |
Dec 04, 2008 | 4.179 | 4.200 | 3.917 | 3.979 | 57,543,200 | -0.34(-7.88%) |
Dec 03, 2008 | 4.231 | 4.352 | 4.109 | 4.319 | 37,933,696 | +0.13(+3.10%) |
Dec 02, 2008 | 4.226 | 4.301 | 4.111 | 4.189 | 33,421,508 | +0.00(+0.10%) |
Dec 01, 2008 | 4.622 | 4.629 | 4.179 | 4.185 | 38,481,996 | -0.52(-11.09%) |
Nov 28, 2008 | 4.651 | 4.816 | 4.651 | 4.707 | 13,397,520 | +0.02(+0.53%) |
Nov 26, 2008 | 4.317 | 4.711 | 4.317 | 4.682 | 35,161,044 | +0.30(+6.82%) |
Nov 25, 2008 | 4.408 | 4.528 | 4.235 | 4.383 | 30,753,288 | +0.02(+0.57%) |
Nov 24, 2008 | 4.253 | 4.503 | 4.037 | 4.358 | 49,561,256 | +0.25(+5.97%) |
Nov 21, 2008 | 3.874 | 4.125 | 3.775 | 4.113 | 47,716,296 | +0.30(+7.96%) |
Nov 20, 2008 | 3.731 | 4.080 | 3.672 | 3.810 | 40,868,040 | +0.01(+0.27%) |
Nov 19, 2008 | 4.187 | 4.187 | 3.787 | 3.799 | 48,480,184 | -0.34(-8.13%) |
Nov 18, 2008 | 4.243 | 4.309 | 4.024 | 4.136 | 44,323,168 | -0.12(-2.76%) |
Nov 17, 2008 | 4.356 | 4.460 | 4.253 | 4.253 | 34,354,324 | -0.14(-3.28%) |
Nov 14, 2008 | 4.600 | 4.631 | 4.352 | 4.398 | 0 | -0.27(-5.71%) |
Nov 13, 2008 | 4.503 | 4.668 | 4.160 | 4.664 | 60,155,804 | +0.18(+3.95%) |
Nov 12, 2008 | 4.697 | 4.711 | 4.441 | 4.486 | 44,992,960 | -0.35(-7.25%) |
Nov 11, 2008 | 4.744 | 4.971 | 4.635 | 4.837 | 42,448,968 | -0.05(-1.05%) |
Nov 10, 2008 | 5.082 | 5.101 | 4.818 | 4.889 | 26,942,276 | -0.10(-2.03%) |
Nov 07, 2008 | 4.955 | 5.029 | 4.889 | 4.990 | 0 | +0.04(+0.75%) |
Nov 06, 2008 | 5.361 | 5.452 | 4.909 | 4.952 | 54,677,624 | -0.41(-7.62%) |
Nov 05, 2008 | 5.365 | 5.489 | 5.334 | 5.361 | 34,924,464 | -0.08(-1.48%) |
Nov 04, 2008 | 5.435 | 5.460 | 5.241 | 5.441 | 28,723,124 | +0.08(+1.46%) |