Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 3.758 | 3.758 | 3.432 | 3.463 | 0 | -0.19(-5.33%) |
Jan 29, 2009 | 3.544 | 3.760 | 3.515 | 3.657 | 78,057,360 | -0.01(-0.30%) |
Jan 28, 2009 | 3.432 | 3.752 | 3.412 | 3.668 | 107,280,712 | +0.24(+7.10%) |
Jan 27, 2009 | 3.469 | 3.535 | 3.321 | 3.425 | 68,599,256 | -0.04(-1.01%) |
Jan 26, 2009 | 3.241 | 3.557 | 3.230 | 3.460 | 102,240,928 | +0.20(+6.04%) |
Jan 23, 2009 | 2.998 | 3.281 | 2.957 | 3.263 | 0 | +0.15(+4.93%) |
Jan 22, 2009 | 3.235 | 3.235 | 3.014 | 3.110 | 79,908,336 | -0.20(-6.15%) |
Jan 21, 2009 | 3.127 | 3.331 | 3.027 | 3.314 | 84,904,816 | +0.30(+10.12%) |
Jan 20, 2009 | 3.283 | 3.375 | 3.000 | 3.009 | 98,662,832 | -0.33(-9.96%) |
Jan 16, 2009 | 3.484 | 3.522 | 3.263 | 3.342 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.331 | 3.406 | 2.975 | 3.357 | 106,943,376 | -0.02(-0.52%) |
Jan 14, 2009 | 3.476 | 3.495 | 3.314 | 3.375 | 79,251,336 | -0.18(-5.17%) |
Jan 13, 2009 | 3.502 | 3.664 | 3.449 | 3.559 | 79,284,112 | +0.04(+1.25%) |
Jan 12, 2009 | 3.565 | 3.601 | 3.465 | 3.515 | 60,914,280 | -0.14(-3.78%) |
Jan 09, 2009 | 3.887 | 3.890 | 3.622 | 3.653 | 81,269,760 | -0.20(-5.28%) |
Jan 08, 2009 | 3.901 | 3.997 | 3.817 | 3.857 | 92,487,424 | -0.15(-3.72%) |
Jan 07, 2009 | 4.036 | 4.205 | 3.909 | 4.006 | 85,567,048 | -0.18(-4.19%) |
Jan 06, 2009 | 4.172 | 4.332 | 4.106 | 4.181 | 113,205,176 | +0.21(+5.30%) |
Jan 05, 2009 | 3.855 | 4.089 | 3.780 | 3.971 | 96,161,576 | +0.19(+4.98%) |
Jan 02, 2009 | 3.557 | 3.802 | 3.524 | 3.782 | 0 | +0.24(+6.80%) |
Jan 01, 2009 | 3.360 | 3.594 | 3.336 | 3.541 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.360 | 3.594 | 3.336 | 3.541 | 59,304,460 | +0.11(+3.32%) |
Dec 30, 2008 | 3.362 | 3.434 | 3.296 | 3.427 | 45,370,824 | +0.01(+0.32%) |
Dec 29, 2008 | 3.489 | 3.489 | 3.303 | 3.417 | 47,237,028 | +0.04(+1.30%) |
Dec 26, 2008 | 3.314 | 3.432 | 3.276 | 3.373 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.318 | 3.349 | 3.241 | 3.325 | 25,605,508 | -0.01(-0.39%) |
Dec 23, 2008 | 3.427 | 3.482 | 3.285 | 3.338 | 73,916,816 | -0.08(-2.43%) |
Dec 22, 2008 | 3.498 | 3.506 | 3.230 | 3.421 | 94,026,544 | -0.08(-2.19%) |
Dec 19, 2008 | 3.473 | 3.605 | 3.438 | 3.498 | 83,177,768 | +0.04(+1.27%) |
Dec 18, 2008 | 3.548 | 3.592 | 3.417 | 3.454 | 104,065,904 | -0.07(-1.99%) |
Dec 17, 2008 | 3.552 | 3.717 | 3.517 | 3.524 | 100,667,640 | -0.03(-0.80%) |
Dec 16, 2008 | 3.550 | 3.675 | 3.469 | 3.552 | 150,390,256 | +0.12(+3.64%) |
Dec 15, 2008 | 3.798 | 3.901 | 3.355 | 3.427 | 104,770,928 | -0.22(-5.95%) |
Dec 12, 2008 | 3.397 | 3.679 | 3.340 | 3.644 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 3.982 | 4.124 | 3.511 | 3.629 | 199,139,616 | -0.28(-7.07%) |
Dec 10, 2008 | 3.327 | 3.953 | 3.311 | 3.905 | 219,300,400 | +0.74(+23.22%) |
Dec 09, 2008 | 3.044 | 3.476 | 3.011 | 3.169 | 156,929,056 | +0.09(+2.77%) |
Dec 08, 2008 | 3.287 | 3.327 | 3.009 | 3.084 | 262,789,792 | +0.60(+24.38%) |
Dec 05, 2008 | 2.521 | 2.545 | 2.155 | 2.479 | 0 | -0.11(-4.39%) |
Dec 04, 2008 | 3.009 | 3.079 | 2.519 | 2.593 | 196,571,856 | -0.49(-16.03%) |
Dec 03, 2008 | 2.992 | 3.152 | 2.941 | 3.088 | 103,835,392 | -0.03(-1.05%) |
Dec 02, 2008 | 3.375 | 3.401 | 3.004 | 3.121 | 138,294,816 | -0.16(-5.00%) |
Dec 01, 2008 | 3.594 | 3.594 | 3.285 | 3.285 | 108,107,920 | -0.48(-12.69%) |
Nov 28, 2008 | 3.879 | 3.933 | 3.465 | 3.763 | 157,830,912 | -0.67(-15.12%) |
Nov 26, 2008 | 3.990 | 4.439 | 3.971 | 4.433 | 82,278,336 | +0.44(+10.96%) |
Nov 25, 2008 | 4.137 | 4.139 | 3.866 | 3.995 | 93,164,656 | -0.00(-0.11%) |
Nov 24, 2008 | 3.957 | 4.146 | 3.730 | 3.999 | 109,928,224 | +0.28(+7.60%) |
Nov 21, 2008 | 3.292 | 3.730 | 3.198 | 3.717 | 151,945,136 | +0.65(+21.39%) |
Nov 20, 2008 | 4.146 | 4.155 | 3.031 | 3.062 | 175,191,088 | -1.17(-27.56%) |
Nov 19, 2008 | 4.560 | 4.630 | 4.212 | 4.227 | 102,199,880 | -0.40(-8.57%) |
Nov 18, 2008 | 4.665 | 4.707 | 4.358 | 4.623 | 89,881,016 | +0.01(+0.24%) |
Nov 17, 2008 | 4.606 | 4.831 | 4.525 | 4.612 | 86,053,136 | -0.04(-0.80%) |
Nov 14, 2008 | 4.634 | 4.906 | 4.501 | 4.650 | 0 | -0.13(-2.70%) |
Nov 13, 2008 | 4.413 | 4.871 | 4.174 | 4.779 | 138,649,120 | +0.37(+8.40%) |
Nov 12, 2008 | 4.785 | 4.880 | 4.385 | 4.409 | 89,706,784 | -0.49(-9.97%) |
Nov 11, 2008 | 5.177 | 5.278 | 4.785 | 4.897 | 124,130,152 | -0.29(-5.53%) |
Nov 10, 2008 | 5.405 | 5.418 | 5.020 | 5.184 | 85,194,936 | +0.06(+1.20%) |
Nov 07, 2008 | 5.048 | 5.180 | 4.805 | 5.123 | 0 | +0.19(+3.82%) |
Nov 06, 2008 | 5.403 | 5.583 | 4.820 | 4.934 | 170,083,232 | -0.50(-9.26%) |
Nov 05, 2008 | 4.873 | 5.902 | 4.807 | 5.438 | 314,325,408 | +0.41(+8.19%) |
Nov 04, 2008 | 4.715 | 5.035 | 4.700 | 5.026 | 153,350,912 | +0.51(+11.25%) |