Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.737 | 3.745 | 3.610 | 3.622 | 86,432,632 | -0.08(-2.18%) |
Jan 29, 2009 | 3.549 | 3.798 | 3.549 | 3.702 | 97,074,848 | +0.00(+0.00%) |
Jan 28, 2009 | 3.595 | 3.760 | 3.541 | 3.702 | 99,843,440 | +0.19(+5.46%) |
Jan 27, 2009 | 3.445 | 3.545 | 3.407 | 3.510 | 62,756,504 | +0.06(+1.67%) |
Jan 26, 2009 | 3.457 | 3.560 | 3.372 | 3.453 | 68,382,304 | -0.03(-0.88%) |
Jan 23, 2009 | 3.407 | 3.537 | 3.395 | 3.484 | 54,764,544 | -0.02(-0.44%) |
Jan 22, 2009 | 3.445 | 3.580 | 3.369 | 3.499 | 55,597,572 | +0.03(+0.77%) |
Jan 21, 2009 | 3.288 | 3.472 | 3.261 | 3.472 | 62,604,284 | +0.06(+1.80%) |
Jan 20, 2009 | 3.629 | 3.652 | 3.395 | 3.411 | 41,576,848 | -0.22(-6.03%) |
Jan 16, 2009 | 3.641 | 3.664 | 3.495 | 3.629 | 46,990,484 | +0.07(+1.94%) |
Jan 15, 2009 | 3.476 | 3.626 | 3.407 | 3.560 | 46,261,716 | +0.09(+2.65%) |
Jan 14, 2009 | 3.541 | 3.553 | 3.388 | 3.468 | 57,658,248 | -0.13(-3.52%) |
Jan 13, 2009 | 3.649 | 3.752 | 3.545 | 3.595 | 52,224,800 | -0.08(-2.29%) |
Jan 12, 2009 | 3.764 | 3.817 | 3.641 | 3.679 | 62,349,892 | -0.07(-1.84%) |
Jan 09, 2009 | 3.883 | 3.894 | 3.687 | 3.748 | 58,344,792 | -0.14(-3.65%) |
Jan 08, 2009 | 3.779 | 3.909 | 3.710 | 3.890 | 56,279,944 | +0.06(+1.50%) |
Jan 07, 2009 | 3.852 | 3.871 | 3.760 | 3.833 | 63,119,844 | -0.09(-2.25%) |
Jan 06, 2009 | 3.856 | 3.975 | 3.817 | 3.921 | 45,899,416 | +0.12(+3.02%) |
Jan 05, 2009 | 3.791 | 3.860 | 3.683 | 3.806 | 41,887,540 | +0.03(+0.81%) |
Jan 02, 2009 | 3.610 | 3.783 | 3.580 | 3.775 | 38,798,352 | +0.15(+4.02%) |
Dec 31, 2008 | 3.576 | 3.652 | 3.560 | 3.629 | 25,691,454 | +0.04(+1.07%) |
Dec 30, 2008 | 3.487 | 3.591 | 3.472 | 3.591 | 34,160,920 | +0.13(+3.65%) |
Dec 29, 2008 | 3.618 | 3.618 | 3.422 | 3.464 | 29,154,932 | -0.12(-3.42%) |
Dec 26, 2008 | 3.637 | 3.645 | 3.549 | 3.587 | 15,622,139 | +0.00(+0.11%) |
Dec 24, 2008 | 3.549 | 3.583 | 3.530 | 3.583 | 9,179,466 | +0.06(+1.63%) |
Dec 23, 2008 | 3.599 | 3.683 | 3.487 | 3.526 | 48,252,016 | -0.07(-1.82%) |
Dec 22, 2008 | 3.794 | 3.821 | 3.522 | 3.591 | 44,098,348 | -0.20(-5.26%) |
Dec 19, 2008 | 3.748 | 3.821 | 3.626 | 3.791 | 76,284,600 | +0.11(+3.02%) |
Dec 18, 2008 | 3.840 | 3.979 | 3.610 | 3.679 | 62,544,856 | -0.09(-2.44%) |
Dec 17, 2008 | 3.679 | 3.848 | 3.633 | 3.771 | 78,492,808 | +0.04(+1.13%) |
Dec 16, 2008 | 3.534 | 3.733 | 3.480 | 3.729 | 84,842,168 | +0.28(+8.00%) |
Dec 15, 2008 | 3.614 | 3.649 | 3.411 | 3.453 | 74,462,160 | -0.13(-3.64%) |
Dec 12, 2008 | 3.411 | 3.622 | 3.388 | 3.583 | 53,513,960 | +0.14(+4.12%) |
Dec 11, 2008 | 3.614 | 3.660 | 3.422 | 3.441 | 55,283,752 | -0.21(-5.88%) |
Dec 10, 2008 | 3.564 | 3.710 | 3.499 | 3.656 | 51,384,996 | +0.10(+2.80%) |
Dec 09, 2008 | 3.595 | 3.729 | 3.545 | 3.557 | 63,534,272 | -0.13(-3.44%) |
Dec 08, 2008 | 3.568 | 3.741 | 3.557 | 3.683 | 63,677,628 | +0.18(+5.26%) |
Dec 05, 2008 | 3.238 | 3.510 | 3.138 | 3.499 | 67,483,600 | +0.20(+5.92%) |
Dec 04, 2008 | 3.227 | 3.610 | 3.184 | 3.303 | 97,067,032 | -0.01(-0.35%) |
Dec 03, 2008 | 3.192 | 3.353 | 3.131 | 3.315 | 59,502,584 | +0.04(+1.29%) |
Dec 02, 2008 | 3.138 | 3.276 | 3.062 | 3.273 | 58,253,564 | +0.22(+7.30%) |
Dec 01, 2008 | 3.311 | 3.326 | 3.042 | 3.050 | 55,688,796 | -0.38(-10.97%) |
Nov 28, 2008 | 3.319 | 3.430 | 3.319 | 3.426 | 16,778,890 | +0.06(+1.71%) |
Nov 26, 2008 | 3.085 | 3.388 | 3.081 | 3.369 | 52,386,920 | +0.22(+6.94%) |
Nov 25, 2008 | 3.069 | 3.299 | 3.023 | 3.150 | 112,031,816 | -0.09(-2.84%) |
Nov 24, 2008 | 3.088 | 3.261 | 3.046 | 3.242 | 88,693,488 | +0.24(+7.92%) |
Nov 21, 2008 | 2.870 | 3.031 | 2.709 | 3.004 | 109,675,568 | +0.25(+9.20%) |
Nov 20, 2008 | 3.027 | 3.081 | 2.751 | 2.751 | 92,584,424 | -0.31(-10.04%) |
Nov 19, 2008 | 3.177 | 3.280 | 3.050 | 3.058 | 75,530,816 | -0.16(-4.89%) |
Nov 18, 2008 | 3.307 | 3.403 | 3.123 | 3.215 | 80,917,864 | -0.10(-3.01%) |
Nov 17, 2008 | 3.230 | 3.487 | 3.169 | 3.315 | 82,335,784 | +0.01(+0.35%) |
Nov 14, 2008 | 3.526 | 3.545 | 3.303 | 3.303 | 69,850,792 | -0.27(-7.52%) |
Nov 13, 2008 | 3.626 | 3.629 | 3.100 | 3.572 | 182,261,072 | -0.01(-0.21%) |
Nov 12, 2008 | 3.710 | 3.802 | 3.560 | 3.580 | 119,717,256 | -0.25(-6.61%) |
Nov 11, 2008 | 3.645 | 3.940 | 3.618 | 3.833 | 137,302,064 | -0.08(-2.06%) |
Nov 10, 2008 | 4.220 | 4.220 | 3.802 | 3.913 | 92,095,448 | -0.13(-3.32%) |
Nov 07, 2008 | 4.220 | 4.312 | 3.940 | 4.048 | 89,739,200 | -0.21(-4.87%) |
Nov 06, 2008 | 4.408 | 4.508 | 4.232 | 4.255 | 69,033,928 | -0.22(-4.97%) |
Nov 05, 2008 | 4.738 | 4.796 | 4.462 | 4.477 | 52,886,320 | -0.30(-6.19%) |
Nov 04, 2008 | 4.968 | 4.976 | 4.650 | 4.773 | 123,606,112 | -0.03(-0.72%) |