Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.031 | 2.077 | 1.561 | 1.581 | 37,757,740 | -0.44(-21.64%) |
Jan 29, 2009 | 2.269 | 2.488 | 1.985 | 2.018 | 27,692,220 | -0.34(-14.33%) |
Jan 28, 2009 | 2.018 | 2.474 | 1.925 | 2.355 | 53,464,096 | +0.63(+36.40%) |
Jan 27, 2009 | 1.872 | 1.872 | 1.674 | 1.727 | 22,262,654 | -0.05(-2.97%) |
Jan 26, 2009 | 2.005 | 2.038 | 1.740 | 1.780 | 36,743,100 | -0.15(-7.56%) |
Jan 23, 2009 | 1.773 | 1.945 | 1.654 | 1.925 | 56,274,988 | +0.04(+2.11%) |
Jan 22, 2009 | 2.567 | 2.567 | 1.786 | 1.885 | 51,809,208 | -0.75(-28.57%) |
Jan 21, 2009 | 2.865 | 3.076 | 2.540 | 2.640 | 39,573,472 | -0.15(-5.45%) |
Jan 20, 2009 | 3.493 | 3.592 | 2.792 | 2.792 | 25,649,152 | -0.80(-22.28%) |
Jan 16, 2009 | 3.725 | 3.797 | 3.367 | 3.592 | 24,822,594 | +0.03(+0.93%) |
Jan 15, 2009 | 4.128 | 4.247 | 3.215 | 3.559 | 37,422,664 | -0.59(-14.19%) |
Jan 14, 2009 | 4.380 | 4.433 | 4.022 | 4.148 | 20,843,552 | -0.34(-7.66%) |
Jan 13, 2009 | 4.466 | 4.532 | 4.287 | 4.492 | 28,934,322 | -0.05(-1.16%) |
Jan 12, 2009 | 4.896 | 4.949 | 4.499 | 4.545 | 22,407,042 | -0.41(-8.28%) |
Jan 09, 2009 | 5.352 | 5.352 | 4.942 | 4.955 | 19,241,792 | -0.38(-7.07%) |
Jan 08, 2009 | 5.418 | 5.418 | 5.114 | 5.332 | 12,078,428 | +0.09(+1.64%) |
Jan 07, 2009 | 5.471 | 5.643 | 5.226 | 5.246 | 11,650,235 | -0.34(-6.15%) |
Jan 06, 2009 | 5.650 | 5.703 | 5.504 | 5.590 | 14,019,644 | +0.03(+0.60%) |
Jan 05, 2009 | 5.551 | 5.690 | 5.438 | 5.557 | 15,372,903 | -0.13(-2.21%) |
Jan 02, 2009 | 5.451 | 5.723 | 5.346 | 5.683 | 8,153,523 | +0.22(+4.00%) |
Dec 31, 2008 | 5.167 | 5.484 | 5.127 | 5.465 | 8,442,782 | +0.19(+3.64%) |
Dec 30, 2008 | 5.140 | 5.293 | 5.074 | 5.273 | 6,971,353 | +0.16(+3.10%) |
Dec 29, 2008 | 5.035 | 5.174 | 5.028 | 5.114 | 7,432,757 | -0.03(-0.51%) |
Dec 26, 2008 | 5.107 | 5.233 | 5.054 | 5.140 | 4,828,674 | -0.03(-0.64%) |
Dec 24, 2008 | 4.962 | 5.174 | 4.935 | 5.174 | 2,955,789 | +0.14(+2.76%) |
Dec 23, 2008 | 4.995 | 5.167 | 4.975 | 5.035 | 10,330,724 | -0.03(-0.52%) |
Dec 22, 2008 | 5.041 | 5.134 | 5.035 | 5.061 | 16,700,921 | +0.00(+0.00%) |
Dec 19, 2008 | 5.002 | 5.207 | 4.975 | 5.061 | 20,641,062 | +0.03(+0.53%) |
Dec 18, 2008 | 4.995 | 5.107 | 4.962 | 5.035 | 19,380,100 | +0.07(+1.33%) |
Dec 17, 2008 | 4.982 | 5.134 | 4.869 | 4.968 | 22,472,130 | -0.32(-6.01%) |
Dec 16, 2008 | 4.916 | 5.326 | 4.896 | 5.286 | 12,425,961 | +0.45(+9.30%) |
Dec 15, 2008 | 5.127 | 5.160 | 4.750 | 4.836 | 13,337,287 | -0.34(-6.52%) |
Dec 12, 2008 | 4.790 | 5.187 | 4.770 | 5.174 | 15,305,692 | +0.17(+3.44%) |
Dec 11, 2008 | 4.988 | 5.167 | 4.863 | 5.002 | 21,321,166 | -0.11(-2.20%) |
Dec 10, 2008 | 5.200 | 5.326 | 4.962 | 5.114 | 12,066,723 | -0.01(-0.26%) |
Dec 09, 2008 | 5.438 | 5.584 | 5.107 | 5.127 | 13,575,457 | -0.38(-6.96%) |
Dec 08, 2008 | 5.776 | 5.915 | 5.405 | 5.511 | 14,242,280 | +0.05(+0.85%) |
Dec 05, 2008 | 5.015 | 5.491 | 4.882 | 5.465 | 12,202,062 | +0.43(+8.54%) |
Dec 04, 2008 | 5.121 | 5.498 | 4.995 | 5.035 | 14,335,236 | -0.19(-3.67%) |
Dec 03, 2008 | 5.260 | 5.723 | 5.140 | 5.226 | 22,986,492 | -0.43(-7.60%) |
Dec 02, 2008 | 5.471 | 5.719 | 5.246 | 5.657 | 17,233,120 | +0.30(+5.56%) |
Dec 01, 2008 | 5.981 | 6.100 | 5.293 | 5.359 | 10,944,805 | -0.97(-15.27%) |
Nov 28, 2008 | 6.100 | 6.338 | 6.014 | 6.325 | 5,267,025 | +0.19(+3.02%) |
Nov 26, 2008 | 5.769 | 6.192 | 5.676 | 6.139 | 11,375,070 | +0.10(+1.64%) |
Nov 25, 2008 | 6.001 | 6.087 | 5.736 | 6.040 | 19,263,022 | +0.30(+5.18%) |
Nov 24, 2008 | 5.002 | 5.809 | 4.849 | 5.743 | 23,575,928 | +0.79(+15.89%) |
Nov 21, 2008 | 5.346 | 5.657 | 4.181 | 4.955 | 27,214,710 | -0.15(-2.85%) |
Nov 20, 2008 | 5.557 | 5.954 | 5.002 | 5.101 | 21,832,026 | -0.46(-8.32%) |
Nov 19, 2008 | 5.954 | 6.219 | 5.564 | 5.564 | 15,356,430 | -0.60(-9.76%) |
Nov 18, 2008 | 6.027 | 6.259 | 5.822 | 6.166 | 16,974,144 | +0.12(+1.97%) |
Nov 17, 2008 | 6.083 | 6.450 | 6.020 | 6.047 | 11,024,735 | -0.26(-4.19%) |
Nov 14, 2008 | 6.616 | 6.874 | 6.298 | 6.311 | 12,119,954 | -0.60(-8.71%) |
Nov 13, 2008 | 6.239 | 6.920 | 5.948 | 6.914 | 22,822,800 | +0.90(+14.96%) |
Nov 12, 2008 | 6.411 | 6.616 | 5.954 | 6.014 | 11,406,692 | -0.60(-9.10%) |
Nov 11, 2008 | 6.497 | 6.742 | 6.311 | 6.616 | 13,343,685 | -0.05(-0.70%) |
Nov 10, 2008 | 7.258 | 7.271 | 6.589 | 6.662 | 8,570,097 | -0.41(-5.80%) |
Nov 07, 2008 | 6.841 | 7.086 | 6.636 | 7.072 | 11,717,580 | +0.38(+5.74%) |
Nov 06, 2008 | 7.595 | 7.734 | 6.675 | 6.689 | 17,234,598 | -0.64(-8.67%) |
Nov 05, 2008 | 8.111 | 8.567 | 7.291 | 7.324 | 14,216,652 | -0.85(-10.36%) |
Nov 04, 2008 | 7.754 | 8.435 | 7.621 | 8.171 | 16,903,584 | +0.56(+7.39%) |