Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.000 | 4.000 | 3.652 | 3.685 | 0 | -0.21(-5.33%) |
Jan 29, 2009 | 3.771 | 4.002 | 3.741 | 3.892 | 73,347,568 | -0.01(-0.30%) |
Jan 28, 2009 | 3.652 | 3.993 | 3.631 | 3.904 | 100,807,656 | +0.26(+7.10%) |
Jan 27, 2009 | 3.692 | 3.762 | 3.535 | 3.645 | 64,460,144 | -0.04(-1.01%) |
Jan 26, 2009 | 3.449 | 3.785 | 3.438 | 3.683 | 96,071,960 | +0.21(+6.04%) |
Jan 23, 2009 | 3.191 | 3.491 | 3.146 | 3.473 | 0 | +0.16(+4.93%) |
Jan 22, 2009 | 3.442 | 3.442 | 3.207 | 3.310 | 75,086,864 | -0.22(-6.15%) |
Jan 21, 2009 | 3.328 | 3.545 | 3.221 | 3.526 | 79,781,864 | +0.32(+10.12%) |
Jan 20, 2009 | 3.494 | 3.592 | 3.193 | 3.202 | 92,709,760 | -0.35(-9.96%) |
Jan 16, 2009 | 3.708 | 3.748 | 3.473 | 3.557 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.545 | 3.624 | 3.166 | 3.573 | 100,490,672 | -0.02(-0.52%) |
Jan 14, 2009 | 3.699 | 3.720 | 3.526 | 3.592 | 74,469,504 | -0.20(-5.17%) |
Jan 13, 2009 | 3.727 | 3.899 | 3.671 | 3.787 | 74,500,296 | +0.05(+1.25%) |
Jan 12, 2009 | 3.794 | 3.832 | 3.687 | 3.741 | 57,238,860 | -0.15(-3.78%) |
Jan 09, 2009 | 4.137 | 4.139 | 3.855 | 3.888 | 76,366,144 | -0.22(-5.28%) |
Jan 08, 2009 | 4.151 | 4.254 | 4.062 | 4.104 | 86,906,960 | -0.16(-3.72%) |
Jan 07, 2009 | 4.296 | 4.475 | 4.160 | 4.263 | 80,404,136 | -0.19(-4.19%) |
Jan 06, 2009 | 4.440 | 4.610 | 4.370 | 4.449 | 106,374,648 | +0.22(+5.30%) |
Jan 05, 2009 | 4.102 | 4.351 | 4.023 | 4.226 | 90,359,424 | +0.20(+4.98%) |
Jan 02, 2009 | 3.785 | 4.046 | 3.750 | 4.025 | 0 | +0.26(+6.80%) |
Jan 01, 2009 | 3.575 | 3.825 | 3.550 | 3.769 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.575 | 3.825 | 3.550 | 3.769 | 55,726,172 | +0.12(+3.32%) |
Dec 30, 2008 | 3.578 | 3.655 | 3.508 | 3.648 | 42,633,256 | +0.01(+0.32%) |
Dec 29, 2008 | 3.713 | 3.713 | 3.515 | 3.636 | 44,386,860 | +0.05(+1.30%) |
Dec 26, 2008 | 3.526 | 3.652 | 3.487 | 3.589 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.531 | 3.564 | 3.449 | 3.538 | 24,060,534 | -0.01(-0.39%) |
Dec 23, 2008 | 3.648 | 3.706 | 3.496 | 3.552 | 69,456,856 | -0.09(-2.43%) |
Dec 22, 2008 | 3.722 | 3.731 | 3.438 | 3.641 | 88,353,208 | -0.08(-2.19%) |
Dec 19, 2008 | 3.697 | 3.836 | 3.659 | 3.722 | 78,159,024 | +0.05(+1.27%) |
Dec 18, 2008 | 3.776 | 3.822 | 3.636 | 3.676 | 97,786,824 | -0.07(-1.99%) |
Dec 17, 2008 | 3.780 | 3.955 | 3.743 | 3.750 | 94,593,592 | -0.03(-0.80%) |
Dec 16, 2008 | 3.778 | 3.911 | 3.692 | 3.780 | 141,316,080 | +0.13(+3.64%) |
Dec 15, 2008 | 4.041 | 4.151 | 3.571 | 3.648 | 98,449,304 | -0.23(-5.95%) |
Dec 12, 2008 | 3.615 | 3.916 | 3.554 | 3.878 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 4.237 | 4.389 | 3.736 | 3.862 | 187,124,016 | -0.29(-7.07%) |
Dec 10, 2008 | 3.540 | 4.207 | 3.524 | 4.156 | 206,068,336 | +0.78(+23.22%) |
Dec 09, 2008 | 3.240 | 3.699 | 3.205 | 3.373 | 147,460,336 | +0.09(+2.77%) |
Dec 08, 2008 | 3.498 | 3.540 | 3.202 | 3.282 | 246,933,696 | +0.64(+24.38%) |
Dec 05, 2008 | 2.683 | 2.708 | 2.293 | 2.638 | 0 | -0.12(-4.39%) |
Dec 04, 2008 | 3.202 | 3.277 | 2.680 | 2.760 | 184,711,184 | -0.53(-16.03%) |
Dec 03, 2008 | 3.184 | 3.354 | 3.130 | 3.286 | 97,570,224 | -0.03(-1.05%) |
Dec 02, 2008 | 3.592 | 3.620 | 3.197 | 3.321 | 129,950,440 | -0.17(-5.00%) |
Dec 01, 2008 | 3.825 | 3.825 | 3.496 | 3.496 | 101,584,952 | -0.51(-12.69%) |
Nov 28, 2008 | 4.128 | 4.186 | 3.687 | 4.004 | 148,307,776 | -0.71(-15.12%) |
Nov 26, 2008 | 4.247 | 4.724 | 4.226 | 4.717 | 77,313,856 | +0.47(+10.97%) |
Nov 25, 2008 | 4.403 | 4.405 | 4.114 | 4.251 | 87,543,328 | -0.00(-0.11%) |
Nov 24, 2008 | 4.212 | 4.412 | 3.969 | 4.256 | 103,295,416 | +0.30(+7.60%) |
Nov 21, 2008 | 3.503 | 3.969 | 3.403 | 3.955 | 142,777,136 | +0.70(+21.39%) |
Nov 20, 2008 | 4.412 | 4.421 | 3.226 | 3.258 | 164,620,496 | -1.24(-27.56%) |
Nov 19, 2008 | 4.853 | 4.927 | 4.482 | 4.498 | 96,033,392 | -0.42(-8.57%) |
Nov 18, 2008 | 4.964 | 5.009 | 4.638 | 4.920 | 84,457,808 | +0.01(+0.24%) |
Nov 17, 2008 | 4.902 | 5.142 | 4.815 | 4.909 | 80,860,896 | -0.04(-0.80%) |
Nov 14, 2008 | 4.932 | 5.221 | 4.790 | 4.948 | 0 | -0.14(-2.70%) |
Nov 13, 2008 | 4.696 | 5.184 | 4.442 | 5.086 | 130,283,368 | +0.39(+8.40%) |
Nov 12, 2008 | 5.093 | 5.193 | 4.666 | 4.692 | 84,294,096 | -0.52(-9.97%) |
Nov 11, 2008 | 5.510 | 5.617 | 5.093 | 5.211 | 116,640,440 | -0.31(-5.53%) |
Nov 10, 2008 | 5.752 | 5.766 | 5.342 | 5.517 | 80,054,480 | +0.07(+1.20%) |
Nov 07, 2008 | 5.372 | 5.512 | 5.114 | 5.452 | 0 | +0.20(+3.82%) |
Nov 06, 2008 | 5.750 | 5.941 | 5.130 | 5.251 | 159,820,816 | -0.54(-9.26%) |
Nov 05, 2008 | 5.186 | 6.281 | 5.116 | 5.787 | 295,359,776 | +0.44(+8.19%) |
Nov 04, 2008 | 5.018 | 5.358 | 5.002 | 5.349 | 144,098,096 | +0.54(+11.25%) |