Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.421 | 4.435 | 4.236 | 4.338 | 0 | -0.08(-1.75%) |
Jan 29, 2009 | 4.546 | 4.574 | 4.387 | 4.415 | 10,220,985 | -0.14(-3.08%) |
Jan 28, 2009 | 4.556 | 4.676 | 4.470 | 4.556 | 27,204,400 | -0.15(-3.14%) |
Jan 27, 2009 | 4.481 | 4.784 | 4.408 | 4.703 | 9,882,832 | +0.32(+7.33%) |
Jan 26, 2009 | 4.453 | 4.562 | 4.322 | 4.382 | 8,632,683 | +0.03(+0.69%) |
Jan 23, 2009 | 4.242 | 4.408 | 4.152 | 4.352 | 8,936,705 | +0.06(+1.44%) |
Jan 22, 2009 | 4.203 | 4.369 | 4.139 | 4.291 | 7,733,781 | -0.03(-0.60%) |
Jan 21, 2009 | 4.156 | 4.319 | 4.068 | 4.316 | 6,245,587 | +0.28(+6.85%) |
Jan 20, 2009 | 4.501 | 4.501 | 4.034 | 4.040 | 10,678,709 | -0.42(-9.51%) |
Jan 16, 2009 | 4.681 | 4.693 | 4.369 | 4.464 | 4,662,649 | -0.04(-0.95%) |
Jan 15, 2009 | 4.461 | 4.541 | 4.261 | 4.507 | 8,372,078 | +0.07(+1.52%) |
Jan 14, 2009 | 4.660 | 4.660 | 4.407 | 4.440 | 6,762,214 | -0.29(-6.18%) |
Jan 13, 2009 | 4.919 | 5.027 | 4.629 | 4.732 | 9,325,851 | -0.23(-4.62%) |
Jan 12, 2009 | 5.007 | 5.033 | 4.867 | 4.962 | 8,675,856 | -0.11(-2.23%) |
Jan 09, 2009 | 5.291 | 5.334 | 5.048 | 5.075 | 5,644,618 | -0.21(-3.91%) |
Jan 08, 2009 | 5.240 | 5.331 | 5.188 | 5.281 | 5,626,899 | -0.04(-0.75%) |
Jan 07, 2009 | 5.509 | 5.549 | 5.256 | 5.321 | 5,106,352 | -0.26(-4.65%) |
Jan 06, 2009 | 5.370 | 5.591 | 5.351 | 5.581 | 7,341,615 | +0.29(+5.53%) |
Jan 05, 2009 | 4.984 | 5.397 | 4.926 | 5.288 | 7,899,154 | +0.36(+7.39%) |
Jan 02, 2009 | 4.847 | 4.967 | 4.800 | 4.924 | 0 | +0.10(+2.17%) |
Jan 01, 2009 | 4.718 | 4.861 | 4.718 | 4.820 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.718 | 4.861 | 4.718 | 4.820 | 4,594,755 | +0.06(+1.17%) |
Dec 30, 2008 | 4.613 | 4.765 | 4.563 | 4.764 | 3,723,386 | +0.19(+4.10%) |
Dec 29, 2008 | 4.643 | 4.646 | 4.478 | 4.576 | 5,208,951 | -0.10(-2.24%) |
Dec 26, 2008 | 4.587 | 4.689 | 4.587 | 4.681 | 3,097,946 | +0.10(+2.26%) |
Dec 24, 2008 | 4.587 | 4.615 | 4.524 | 4.577 | 1,800,195 | +0.08(+1.72%) |
Dec 23, 2008 | 4.587 | 4.640 | 4.434 | 4.500 | 5,284,874 | -0.09(-1.88%) |
Dec 22, 2008 | 4.669 | 4.682 | 4.490 | 4.586 | 4,876,182 | -0.03(-0.59%) |
Dec 19, 2008 | 4.891 | 4.933 | 4.549 | 4.613 | 8,561,719 | -0.24(-4.93%) |
Dec 18, 2008 | 5.045 | 5.075 | 4.762 | 4.853 | 5,285,279 | -0.19(-3.70%) |
Dec 17, 2008 | 4.977 | 5.115 | 4.936 | 5.039 | 4,729,770 | +0.01(+0.26%) |
Dec 16, 2008 | 4.769 | 5.035 | 4.769 | 5.026 | 6,299,412 | +0.33(+6.96%) |
Dec 15, 2008 | 4.755 | 4.808 | 4.567 | 4.699 | 6,656,532 | -0.02(-0.46%) |
Dec 12, 2008 | 4.658 | 4.951 | 4.582 | 4.721 | 6,667,254 | -0.04(-0.81%) |
Dec 11, 2008 | 4.703 | 4.940 | 4.691 | 4.759 | 8,408,798 | +0.02(+0.48%) |
Dec 10, 2008 | 4.609 | 4.798 | 4.593 | 4.736 | 5,902,823 | +0.20(+4.39%) |
Dec 09, 2008 | 4.544 | 4.655 | 4.407 | 4.537 | 4,570,270 | -0.11(-2.34%) |
Dec 08, 2008 | 4.649 | 4.850 | 4.570 | 4.646 | 7,921,218 | +0.23(+5.09%) |
Dec 05, 2008 | 4.268 | 4.453 | 4.225 | 4.421 | 7,202,554 | +0.06(+1.35%) |
Dec 04, 2008 | 4.375 | 4.566 | 4.263 | 4.362 | 10,433,995 | -0.01(-0.16%) |
Dec 03, 2008 | 4.156 | 4.412 | 4.005 | 4.369 | 9,282,001 | +0.13(+3.15%) |
Dec 02, 2008 | 4.379 | 4.382 | 4.103 | 4.236 | 7,095,519 | -0.05(-1.07%) |
Dec 01, 2008 | 4.587 | 4.596 | 4.276 | 4.282 | 10,412,524 | -0.33(-7.24%) |
Nov 28, 2008 | 4.547 | 4.628 | 4.454 | 4.616 | 2,096,467 | +0.11(+2.52%) |
Nov 26, 2008 | 4.276 | 4.513 | 4.186 | 4.503 | 7,037,782 | +0.06(+1.45%) |
Nov 25, 2008 | 4.615 | 4.666 | 4.329 | 4.438 | 6,691,243 | -0.07(-1.56%) |
Nov 24, 2008 | 4.278 | 4.587 | 4.193 | 4.509 | 8,823,419 | +0.40(+9.81%) |
Nov 21, 2008 | 4.058 | 4.232 | 3.816 | 4.106 | 12,139,782 | +0.05(+1.27%) |
Nov 20, 2008 | 4.301 | 4.385 | 3.988 | 4.054 | 12,689,389 | -0.38(-8.63%) |
Nov 19, 2008 | 4.774 | 4.812 | 4.408 | 4.437 | 9,428,107 | -0.42(-8.68%) |
Nov 18, 2008 | 4.741 | 4.896 | 4.719 | 4.858 | 7,780,100 | +0.06(+1.32%) |
Nov 17, 2008 | 4.831 | 4.917 | 4.642 | 4.795 | 11,480,907 | -0.11(-2.19%) |
Nov 14, 2008 | 5.453 | 5.479 | 4.880 | 4.903 | 10,704,763 | -0.68(-12.24%) |
Nov 13, 2008 | 5.356 | 5.614 | 4.752 | 5.587 | 18,475,572 | +0.33(+6.36%) |
Nov 12, 2008 | 5.827 | 5.827 | 5.245 | 5.253 | 6,846,983 | -0.68(-11.48%) |
Nov 11, 2008 | 5.969 | 6.025 | 5.720 | 5.933 | 5,396,025 | -0.10(-1.64%) |
Nov 10, 2008 | 6.121 | 6.361 | 5.976 | 6.032 | 6,402,226 | +0.06(+1.01%) |
Nov 07, 2008 | 6.174 | 6.200 | 5.883 | 5.972 | 5,643,243 | -0.14(-2.30%) |
Nov 06, 2008 | 6.321 | 6.379 | 5.997 | 6.113 | 6,340,450 | -0.20(-3.20%) |
Nov 05, 2008 | 6.870 | 6.948 | 6.247 | 6.315 | 8,061,576 | -0.69(-9.81%) |
Nov 04, 2008 | 6.507 | 7.103 | 6.507 | 7.001 | 7,490,504 | +0.55(+8.49%) |