Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.991 | 5.317 | 4.684 | 4.749 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.538 | 5.591 | 5.056 | 5.101 | 16,024,199 | -0.59(-10.42%) |
Jan 28, 2009 | 5.584 | 5.790 | 5.382 | 5.695 | 23,922,996 | +0.56(+10.93%) |
Jan 27, 2009 | 5.036 | 5.212 | 4.827 | 5.134 | 14,770,753 | +0.24(+4.93%) |
Jan 26, 2009 | 4.977 | 5.219 | 4.703 | 4.893 | 16,297,668 | -0.08(-1.57%) |
Jan 23, 2009 | 4.436 | 5.017 | 4.240 | 4.971 | 20,460,850 | +0.38(+8.24%) |
Jan 22, 2009 | 4.247 | 5.199 | 4.097 | 4.593 | 34,594,256 | +0.23(+5.23%) |
Jan 21, 2009 | 4.058 | 4.384 | 3.761 | 4.364 | 27,512,274 | +0.56(+14.75%) |
Jan 20, 2009 | 4.234 | 4.292 | 3.790 | 3.803 | 25,519,242 | -0.31(-7.61%) |
Jan 16, 2009 | 4.371 | 4.371 | 3.731 | 4.116 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.514 | 4.514 | 3.725 | 4.058 | 25,725,462 | -0.46(-10.25%) |
Jan 14, 2009 | 4.599 | 4.749 | 4.436 | 4.521 | 11,163,959 | -0.31(-6.35%) |
Jan 13, 2009 | 4.521 | 4.912 | 4.449 | 4.827 | 13,996,079 | +0.28(+6.17%) |
Jan 12, 2009 | 4.945 | 5.043 | 4.377 | 4.547 | 15,803,185 | -0.40(-8.05%) |
Jan 09, 2009 | 5.258 | 5.388 | 4.906 | 4.945 | 10,492,620 | -0.29(-5.60%) |
Jan 08, 2009 | 5.154 | 5.297 | 5.114 | 5.238 | 6,556,427 | +0.05(+1.01%) |
Jan 07, 2009 | 5.499 | 5.558 | 5.114 | 5.186 | 12,083,279 | -0.48(-8.52%) |
Jan 06, 2009 | 5.610 | 5.845 | 5.486 | 5.669 | 10,431,182 | +0.14(+2.48%) |
Jan 05, 2009 | 5.636 | 5.786 | 5.434 | 5.532 | 7,672,874 | -0.25(-4.40%) |
Jan 02, 2009 | 5.538 | 5.826 | 5.336 | 5.786 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.251 | 5.591 | 5.251 | 5.558 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.251 | 5.591 | 5.251 | 5.558 | 7,171,227 | +0.25(+4.67%) |
Dec 30, 2008 | 5.010 | 5.330 | 4.945 | 5.310 | 4,970,281 | +0.33(+6.54%) |
Dec 29, 2008 | 4.932 | 5.049 | 4.756 | 4.984 | 5,926,082 | -0.04(-0.78%) |
Dec 26, 2008 | 5.088 | 5.134 | 4.919 | 5.023 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.088 | 5.167 | 4.919 | 5.167 | 2,512,139 | +0.26(+5.32%) |
Dec 23, 2008 | 4.925 | 4.977 | 4.756 | 4.906 | 6,348,534 | +0.03(+0.67%) |
Dec 22, 2008 | 5.154 | 5.297 | 4.801 | 4.873 | 10,404,056 | -0.39(-7.44%) |
Dec 19, 2008 | 5.401 | 5.617 | 5.154 | 5.264 | 14,527,116 | -0.08(-1.59%) |
Dec 18, 2008 | 5.375 | 5.649 | 5.245 | 5.349 | 8,841,257 | -0.08(-1.56%) |
Dec 17, 2008 | 5.649 | 5.708 | 5.395 | 5.434 | 9,935,813 | -0.23(-4.03%) |
Dec 16, 2008 | 5.199 | 5.662 | 5.134 | 5.662 | 9,612,904 | +0.63(+12.44%) |
Dec 15, 2008 | 5.225 | 5.291 | 4.801 | 5.036 | 8,212,194 | -0.18(-3.50%) |
Dec 12, 2008 | 4.912 | 5.382 | 4.906 | 5.219 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.519 | 5.662 | 5.101 | 5.199 | 11,211,156 | -0.44(-7.75%) |
Dec 10, 2008 | 5.604 | 5.708 | 5.336 | 5.636 | 8,089,530 | +0.14(+2.61%) |
Dec 09, 2008 | 5.610 | 5.904 | 5.460 | 5.493 | 9,873,523 | -0.27(-4.64%) |
Dec 08, 2008 | 5.845 | 5.949 | 5.304 | 5.760 | 15,751,063 | +0.29(+5.24%) |
Dec 05, 2008 | 5.108 | 5.656 | 5.023 | 5.473 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.049 | 5.610 | 5.049 | 5.225 | 12,780,805 | -0.11(-2.08%) |
Dec 03, 2008 | 4.951 | 5.434 | 4.854 | 5.336 | 12,382,754 | +0.15(+2.89%) |
Dec 02, 2008 | 5.415 | 5.415 | 4.795 | 5.186 | 13,462,021 | +0.46(+9.66%) |
Dec 01, 2008 | 5.786 | 5.871 | 4.697 | 4.730 | 10,777,378 | -1.39(-22.71%) |
Nov 28, 2008 | 5.923 | 6.158 | 5.702 | 6.119 | 4,069,261 | +0.24(+4.11%) |
Nov 26, 2008 | 5.388 | 5.878 | 5.349 | 5.878 | 6,645,127 | +0.22(+3.80%) |
Nov 25, 2008 | 5.617 | 5.767 | 5.056 | 5.662 | 15,252,332 | +0.37(+7.03%) |
Nov 24, 2008 | 4.566 | 5.362 | 4.188 | 5.291 | 23,863,160 | +1.20(+29.35%) |
Nov 21, 2008 | 5.206 | 5.206 | 3.255 | 4.090 | 35,197,516 | -0.42(-9.26%) |
Nov 20, 2008 | 4.912 | 5.108 | 4.416 | 4.508 | 29,438,744 | -0.52(-10.26%) |
Nov 19, 2008 | 6.034 | 6.197 | 4.847 | 5.023 | 19,568,454 | -1.17(-18.86%) |
Nov 18, 2008 | 5.936 | 6.439 | 5.767 | 6.191 | 14,755,288 | +0.09(+1.50%) |
Nov 17, 2008 | 6.263 | 6.465 | 5.904 | 6.100 | 10,081,367 | -0.16(-2.60%) |
Nov 14, 2008 | 6.661 | 6.974 | 6.237 | 6.263 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.263 | 6.987 | 5.682 | 6.974 | 20,329,406 | +0.70(+11.24%) |
Nov 12, 2008 | 7.013 | 7.124 | 6.230 | 6.269 | 18,151,524 | -0.91(-12.64%) |
Nov 11, 2008 | 6.980 | 7.300 | 6.752 | 7.176 | 8,334,434 | +0.07(+0.92%) |
Nov 10, 2008 | 7.620 | 7.691 | 6.915 | 7.111 | 7,999,111 | -0.22(-3.02%) |
Nov 07, 2008 | 7.633 | 7.854 | 7.091 | 7.332 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.252 | 8.676 | 7.489 | 7.567 | 18,289,282 | -0.61(-7.50%) |
Nov 05, 2008 | 8.709 | 8.794 | 8.122 | 8.181 | 14,937,500 | -0.68(-7.73%) |
Nov 04, 2008 | 8.481 | 9.035 | 8.357 | 8.865 | 15,343,513 | +0.54(+6.50%) |