Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.920 | 5.241 | 4.617 | 4.682 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.460 | 5.511 | 4.984 | 5.029 | 16,254,641 | -0.59(-10.42%) |
Jan 28, 2009 | 5.505 | 5.708 | 5.306 | 5.614 | 24,267,030 | +0.55(+10.93%) |
Jan 27, 2009 | 4.965 | 5.138 | 4.759 | 5.061 | 14,983,170 | +0.24(+4.93%) |
Jan 26, 2009 | 4.907 | 5.145 | 4.637 | 4.823 | 16,532,043 | -0.08(-1.57%) |
Jan 23, 2009 | 4.373 | 4.945 | 4.180 | 4.900 | 20,755,096 | +0.37(+8.24%) |
Jan 22, 2009 | 4.187 | 5.126 | 4.039 | 4.527 | 35,091,752 | +0.23(+5.23%) |
Jan 21, 2009 | 4.000 | 4.322 | 3.708 | 4.302 | 27,907,926 | +0.55(+14.75%) |
Jan 20, 2009 | 4.174 | 4.232 | 3.736 | 3.749 | 25,886,232 | -0.31(-7.61%) |
Jan 16, 2009 | 4.309 | 4.309 | 3.679 | 4.058 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.450 | 4.450 | 3.672 | 4.000 | 26,095,418 | -0.46(-10.25%) |
Jan 14, 2009 | 4.534 | 4.682 | 4.373 | 4.457 | 11,324,507 | -0.30(-6.35%) |
Jan 13, 2009 | 4.457 | 4.843 | 4.386 | 4.759 | 14,197,355 | +0.28(+6.17%) |
Jan 12, 2009 | 4.875 | 4.971 | 4.315 | 4.482 | 16,030,449 | -0.39(-8.05%) |
Jan 09, 2009 | 5.183 | 5.312 | 4.836 | 4.875 | 10,643,513 | -0.29(-5.60%) |
Jan 08, 2009 | 5.081 | 5.222 | 5.042 | 5.164 | 6,650,714 | +0.05(+1.01%) |
Jan 07, 2009 | 5.421 | 5.479 | 5.042 | 5.113 | 12,257,047 | -0.48(-8.52%) |
Jan 06, 2009 | 5.531 | 5.762 | 5.409 | 5.589 | 10,581,192 | +0.14(+2.48%) |
Jan 05, 2009 | 5.556 | 5.704 | 5.357 | 5.454 | 7,783,217 | -0.25(-4.40%) |
Jan 02, 2009 | 5.460 | 5.743 | 5.261 | 5.704 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.177 | 5.511 | 5.177 | 5.479 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.177 | 5.511 | 5.177 | 5.479 | 7,274,355 | +0.24(+4.67%) |
Dec 30, 2008 | 4.939 | 5.254 | 4.875 | 5.235 | 5,041,758 | +0.32(+6.54%) |
Dec 29, 2008 | 4.862 | 4.978 | 4.688 | 4.913 | 6,011,305 | -0.04(-0.78%) |
Dec 26, 2008 | 5.016 | 5.061 | 4.849 | 4.952 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.016 | 5.093 | 4.849 | 5.093 | 2,548,265 | +0.26(+5.32%) |
Dec 23, 2008 | 4.855 | 4.907 | 4.688 | 4.836 | 6,439,831 | +0.03(+0.67%) |
Dec 22, 2008 | 5.081 | 5.222 | 4.733 | 4.804 | 10,553,675 | -0.39(-7.43%) |
Dec 19, 2008 | 5.325 | 5.537 | 5.081 | 5.190 | 14,736,029 | -0.08(-1.59%) |
Dec 18, 2008 | 5.299 | 5.569 | 5.171 | 5.273 | 8,968,402 | -0.08(-1.56%) |
Dec 17, 2008 | 5.569 | 5.627 | 5.318 | 5.357 | 10,078,699 | -0.23(-4.03%) |
Dec 16, 2008 | 5.126 | 5.582 | 5.061 | 5.582 | 9,751,146 | +0.62(+12.44%) |
Dec 15, 2008 | 5.151 | 5.216 | 4.733 | 4.965 | 8,330,292 | -0.18(-3.50%) |
Dec 12, 2008 | 4.843 | 5.306 | 4.836 | 5.145 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.441 | 5.582 | 5.029 | 5.126 | 11,372,382 | -0.43(-7.75%) |
Dec 10, 2008 | 5.524 | 5.627 | 5.261 | 5.556 | 8,205,865 | +0.14(+2.61%) |
Dec 09, 2008 | 5.531 | 5.820 | 5.383 | 5.415 | 10,015,513 | -0.26(-4.64%) |
Dec 08, 2008 | 5.762 | 5.865 | 5.228 | 5.679 | 15,977,578 | +0.28(+5.24%) |
Dec 05, 2008 | 5.036 | 5.576 | 4.952 | 5.396 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.978 | 5.531 | 4.978 | 5.151 | 12,964,604 | -0.11(-2.08%) |
Dec 03, 2008 | 4.881 | 5.357 | 4.785 | 5.261 | 12,560,829 | +0.15(+2.89%) |
Dec 02, 2008 | 5.338 | 5.338 | 4.727 | 5.113 | 13,655,617 | +0.45(+9.66%) |
Dec 01, 2008 | 5.704 | 5.788 | 4.630 | 4.663 | 10,932,366 | -1.37(-22.71%) |
Nov 28, 2008 | 5.839 | 6.071 | 5.621 | 6.032 | 4,127,780 | +0.24(+4.11%) |
Nov 26, 2008 | 5.312 | 5.794 | 5.273 | 5.794 | 6,740,690 | +0.21(+3.80%) |
Nov 25, 2008 | 5.537 | 5.685 | 4.984 | 5.582 | 15,471,675 | +0.37(+7.03%) |
Nov 24, 2008 | 4.502 | 5.286 | 4.129 | 5.216 | 24,206,334 | +1.18(+29.35%) |
Nov 21, 2008 | 5.132 | 5.132 | 3.209 | 4.032 | 35,703,688 | -0.41(-9.26%) |
Nov 20, 2008 | 4.843 | 5.036 | 4.354 | 4.444 | 29,862,100 | -0.51(-10.26%) |
Nov 19, 2008 | 5.949 | 6.109 | 4.778 | 4.952 | 19,849,866 | -1.15(-18.86%) |
Nov 18, 2008 | 5.852 | 6.347 | 5.685 | 6.103 | 14,967,482 | +0.09(+1.50%) |
Nov 17, 2008 | 6.174 | 6.373 | 5.820 | 6.013 | 10,226,347 | -0.16(-2.60%) |
Nov 14, 2008 | 6.566 | 6.875 | 6.148 | 6.174 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.174 | 6.888 | 5.601 | 6.875 | 20,621,762 | +0.69(+11.24%) |
Nov 12, 2008 | 6.913 | 7.023 | 6.142 | 6.180 | 18,412,560 | -0.89(-12.64%) |
Nov 11, 2008 | 6.881 | 7.196 | 6.656 | 7.074 | 8,454,291 | +0.06(+0.92%) |
Nov 10, 2008 | 7.511 | 7.582 | 6.817 | 7.010 | 8,114,146 | -0.22(-3.02%) |
Nov 07, 2008 | 7.524 | 7.743 | 6.991 | 7.229 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.135 | 8.553 | 7.383 | 7.460 | 18,552,300 | -0.60(-7.50%) |
Nov 05, 2008 | 8.585 | 8.669 | 8.007 | 8.065 | 15,152,315 | -0.68(-7.73%) |
Nov 04, 2008 | 8.360 | 8.907 | 8.238 | 8.740 | 15,564,166 | +0.53(+6.50%) |