Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.768 | 3.775 | 3.309 | 3.381 | 0 | -0.33(-8.85%) |
Jan 29, 2009 | 3.873 | 3.939 | 3.656 | 3.709 | 15,196,379 | -0.27(-6.77%) |
Jan 28, 2009 | 3.952 | 3.998 | 3.821 | 3.978 | 16,933,070 | +0.26(+7.07%) |
Jan 27, 2009 | 3.945 | 4.018 | 3.689 | 3.716 | 14,610,284 | -0.10(-2.58%) |
Jan 26, 2009 | 3.939 | 4.201 | 3.716 | 3.814 | 15,364,907 | -0.10(-2.52%) |
Jan 23, 2009 | 3.558 | 4.070 | 3.486 | 3.913 | 21,273,608 | +0.10(+2.58%) |
Jan 22, 2009 | 3.545 | 3.965 | 3.387 | 3.814 | 19,010,186 | +0.17(+4.68%) |
Jan 21, 2009 | 3.460 | 3.676 | 3.302 | 3.643 | 18,828,346 | +0.33(+10.12%) |
Jan 20, 2009 | 3.978 | 4.037 | 3.282 | 3.309 | 28,105,564 | -0.81(-19.62%) |
Jan 16, 2009 | 4.221 | 4.221 | 3.807 | 4.116 | 17,163,678 | +0.09(+2.12%) |
Jan 15, 2009 | 4.136 | 4.234 | 3.565 | 4.031 | 28,241,922 | +0.04(+0.99%) |
Jan 14, 2009 | 4.004 | 4.359 | 3.952 | 3.991 | 27,829,888 | -0.24(-5.74%) |
Jan 13, 2009 | 3.899 | 4.313 | 3.814 | 4.234 | 22,690,672 | +0.34(+8.77%) |
Jan 12, 2009 | 4.497 | 4.510 | 3.821 | 3.893 | 24,888,542 | -0.70(-15.16%) |
Jan 09, 2009 | 4.838 | 4.891 | 4.562 | 4.589 | 16,152,406 | -0.16(-3.45%) |
Jan 08, 2009 | 4.628 | 4.825 | 4.471 | 4.753 | 28,002,474 | -0.11(-2.16%) |
Jan 07, 2009 | 5.232 | 5.252 | 4.772 | 4.858 | 31,475,258 | -0.66(-11.90%) |
Jan 06, 2009 | 5.783 | 6.007 | 5.363 | 5.514 | 45,625,980 | -0.05(-0.94%) |
Jan 05, 2009 | 4.595 | 5.639 | 4.543 | 5.567 | 58,964,580 | +0.91(+19.61%) |
Jan 02, 2009 | 3.873 | 4.753 | 3.840 | 4.654 | 0 | +0.76(+19.56%) |
Jan 01, 2009 | 3.847 | 3.972 | 3.755 | 3.893 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.847 | 3.972 | 3.755 | 3.893 | 16,410,405 | +0.06(+1.54%) |
Dec 30, 2008 | 3.873 | 3.939 | 3.748 | 3.834 | 11,977,181 | -0.03(-0.85%) |
Dec 29, 2008 | 4.024 | 4.024 | 3.742 | 3.867 | 6,969,366 | -0.11(-2.64%) |
Dec 26, 2008 | 3.860 | 3.978 | 3.742 | 3.972 | 5,702,076 | +0.11(+2.89%) |
Dec 24, 2008 | 3.840 | 3.952 | 3.742 | 3.860 | 4,971,486 | +0.05(+1.21%) |
Dec 23, 2008 | 3.821 | 4.063 | 3.709 | 3.814 | 14,837,262 | +0.01(+0.35%) |
Dec 22, 2008 | 4.431 | 4.431 | 3.650 | 3.801 | 19,224,300 | -0.58(-13.32%) |
Dec 19, 2008 | 4.359 | 4.641 | 4.044 | 4.385 | 28,250,844 | +0.05(+1.21%) |
Dec 18, 2008 | 5.061 | 5.120 | 4.201 | 4.333 | 35,625,564 | -0.59(-12.00%) |
Dec 17, 2008 | 4.063 | 5.074 | 4.004 | 4.923 | 42,818,500 | +0.82(+20.00%) |
Dec 16, 2008 | 4.103 | 4.267 | 3.932 | 4.103 | 27,340,574 | +0.16(+4.17%) |
Dec 15, 2008 | 4.287 | 4.569 | 3.788 | 3.939 | 35,233,956 | +0.04(+1.01%) |
Dec 12, 2008 | 3.512 | 4.018 | 3.460 | 3.899 | 34,294,760 | +0.09(+2.24%) |
Dec 11, 2008 | 3.414 | 4.050 | 3.295 | 3.814 | 41,386,848 | +0.33(+9.42%) |
Dec 10, 2008 | 3.716 | 3.899 | 3.361 | 3.486 | 21,501,812 | -0.14(-3.98%) |
Dec 09, 2008 | 3.709 | 4.129 | 3.545 | 3.630 | 29,043,300 | -0.28(-7.06%) |
Dec 08, 2008 | 3.506 | 3.939 | 3.355 | 3.906 | 30,325,326 | +0.55(+16.44%) |
Dec 05, 2008 | 2.941 | 3.355 | 2.928 | 3.355 | 12,686,383 | +0.31(+10.13%) |
Dec 04, 2008 | 3.348 | 3.486 | 2.954 | 3.046 | 18,135,738 | -0.26(-7.75%) |
Dec 03, 2008 | 3.420 | 3.584 | 2.757 | 3.302 | 31,085,958 | +0.26(+8.41%) |
Dec 02, 2008 | 2.783 | 3.085 | 2.337 | 3.046 | 26,570,386 | +0.42(+16.00%) |
Dec 01, 2008 | 3.217 | 3.249 | 2.626 | 2.626 | 23,379,348 | -0.77(-22.63%) |
Nov 28, 2008 | 3.295 | 3.506 | 3.118 | 3.394 | 18,906,282 | +0.21(+6.60%) |
Nov 26, 2008 | 2.757 | 3.249 | 2.711 | 3.184 | 25,852,928 | +0.35(+12.53%) |
Nov 25, 2008 | 2.619 | 2.882 | 2.429 | 2.829 | 29,444,234 | +0.41(+16.80%) |
Nov 24, 2008 | 2.357 | 2.593 | 1.897 | 2.422 | 33,969,596 | +0.30(+14.24%) |
Nov 21, 2008 | 2.842 | 2.987 | 1.897 | 2.120 | 51,680,608 | -0.44(-17.18%) |
Nov 20, 2008 | 3.289 | 3.295 | 2.435 | 2.560 | 44,101,596 | -0.77(-23.08%) |
Nov 19, 2008 | 3.821 | 3.827 | 3.328 | 3.328 | 25,948,556 | -0.78(-19.01%) |
Nov 18, 2008 | 4.287 | 4.300 | 3.348 | 4.109 | 45,941,024 | -0.18(-4.13%) |
Nov 17, 2008 | 4.516 | 4.759 | 3.952 | 4.287 | 48,105,476 | +0.28(+6.87%) |
Nov 14, 2008 | 3.735 | 4.359 | 3.611 | 4.011 | 59,756,488 | +0.35(+9.50%) |
Nov 13, 2008 | 3.578 | 3.755 | 3.289 | 3.663 | 45,552,860 | +0.32(+9.41%) |
Nov 12, 2008 | 3.440 | 3.716 | 3.171 | 3.348 | 61,924,520 | -0.16(-4.49%) |
Nov 11, 2008 | 4.306 | 4.405 | 3.315 | 3.506 | 77,800,864 | -1.75(-33.25%) |
Nov 10, 2008 | 4.910 | 5.692 | 4.398 | 5.252 | 58,528,132 | +0.64(+13.80%) |
Nov 07, 2008 | 4.825 | 5.350 | 4.280 | 4.615 | 33,159,178 | -0.54(-10.45%) |
Nov 06, 2008 | 5.212 | 6.236 | 4.280 | 5.153 | 82,810,512 | -2.50(-32.68%) |
Nov 05, 2008 | 8.298 | 8.600 | 7.582 | 7.654 | 18,388,618 | -1.13(-12.85%) |
Nov 04, 2008 | 10.01 | 10.18 | 8.048 | 8.783 | 24,963,292 | -0.47(-5.04%) |