Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.881 | 4.927 | 4.603 | 4.684 | 0 | -0.13(-2.74%) |
Jan 29, 2009 | 5.028 | 5.074 | 4.790 | 4.816 | 326,139,232 | -0.41(-7.86%) |
Jan 28, 2009 | 5.039 | 5.328 | 4.963 | 5.226 | 617,173,504 | +0.59(+12.80%) |
Jan 27, 2009 | 4.567 | 4.653 | 4.491 | 4.633 | 267,549,536 | +0.16(+3.51%) |
Jan 26, 2009 | 4.648 | 4.765 | 4.410 | 4.476 | 398,135,744 | -0.08(-1.78%) |
Jan 23, 2009 | 4.212 | 4.608 | 4.197 | 4.557 | 455,217,888 | +0.15(+3.33%) |
Jan 22, 2009 | 4.511 | 4.643 | 4.288 | 4.410 | 463,903,168 | -0.29(-6.15%) |
Jan 21, 2009 | 4.339 | 4.709 | 4.162 | 4.699 | 624,625,600 | +0.60(+14.73%) |
Jan 20, 2009 | 4.633 | 4.689 | 4.091 | 4.096 | 481,307,424 | -0.81(-16.53%) |
Jan 16, 2009 | 5.196 | 5.251 | 4.684 | 4.907 | 0 | -0.15(-3.01%) |
Jan 15, 2009 | 5.287 | 5.292 | 4.860 | 5.059 | 523,292,640 | -0.24(-4.59%) |
Jan 14, 2009 | 5.439 | 5.449 | 5.262 | 5.302 | 322,783,648 | -0.32(-5.77%) |
Jan 13, 2009 | 5.469 | 5.692 | 5.414 | 5.627 | 406,063,968 | +0.08(+1.37%) |
Jan 12, 2009 | 5.839 | 5.855 | 5.469 | 5.551 | 287,639,520 | -0.31(-5.28%) |
Jan 09, 2009 | 6.103 | 6.139 | 5.850 | 5.860 | 201,517,952 | -0.19(-3.18%) |
Jan 08, 2009 | 6.042 | 6.144 | 5.986 | 6.052 | 211,915,952 | -0.03(-0.42%) |
Jan 07, 2009 | 6.265 | 6.311 | 6.068 | 6.078 | 209,963,760 | -0.33(-5.22%) |
Jan 06, 2009 | 6.387 | 6.498 | 6.341 | 6.412 | 245,753,872 | +0.10(+1.61%) |
Jan 05, 2009 | 6.387 | 6.458 | 6.275 | 6.311 | 204,946,592 | -0.11(-1.66%) |
Jan 02, 2009 | 6.351 | 6.493 | 6.189 | 6.417 | 188,988,160 | +0.07(+1.12%) |
Jan 01, 2009 | 6.164 | 6.402 | 6.118 | 6.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.402 | 6.118 | 6.346 | 175,015,408 | +0.20(+3.22%) |
Dec 30, 2008 | 5.951 | 6.179 | 5.931 | 6.149 | 115,959,720 | +0.23(+3.85%) |
Dec 29, 2008 | 5.986 | 5.992 | 5.809 | 5.921 | 76,047,960 | -0.05(-0.85%) |
Dec 26, 2008 | 6.027 | 6.037 | 5.898 | 5.971 | 59,646,828 | +0.01(+0.08%) |
Dec 24, 2008 | 5.885 | 5.976 | 5.829 | 5.966 | 35,657,308 | +0.13(+2.17%) |
Dec 23, 2008 | 6.012 | 6.068 | 5.824 | 5.839 | 117,806,648 | -0.14(-2.37%) |
Dec 22, 2008 | 6.215 | 6.245 | 5.890 | 5.981 | 237,284,736 | -0.22(-3.52%) |
Dec 19, 2008 | 6.215 | 6.362 | 6.108 | 6.199 | 260,577,632 | -0.11(-1.69%) |
Dec 18, 2008 | 6.524 | 6.615 | 6.235 | 6.306 | 292,660,384 | -0.19(-2.89%) |
Dec 17, 2008 | 6.433 | 6.681 | 6.362 | 6.493 | 298,711,424 | -0.06(-0.93%) |
Dec 16, 2008 | 6.032 | 6.564 | 5.997 | 6.554 | 439,372,320 | +0.66(+11.18%) |
Dec 15, 2008 | 6.133 | 6.154 | 5.809 | 5.895 | 219,332,128 | -0.25(-4.12%) |
Dec 12, 2008 | 5.814 | 6.169 | 5.743 | 6.149 | 263,563,568 | +0.12(+1.93%) |
Dec 11, 2008 | 6.433 | 6.483 | 6.002 | 6.032 | 306,003,232 | -0.50(-7.68%) |
Dec 10, 2008 | 6.701 | 6.737 | 6.392 | 6.534 | 306,660,416 | -0.12(-1.75%) |
Dec 09, 2008 | 6.808 | 6.990 | 6.590 | 6.651 | 381,408,064 | -0.28(-4.02%) |
Dec 08, 2008 | 6.762 | 7.005 | 6.686 | 6.929 | 398,298,048 | +0.44(+6.71%) |
Dec 05, 2008 | 5.870 | 6.534 | 5.860 | 6.493 | 441,087,040 | +0.48(+7.92%) |
Dec 04, 2008 | 5.936 | 6.362 | 5.875 | 6.017 | 351,595,968 | -0.07(-1.08%) |
Dec 03, 2008 | 5.733 | 6.154 | 5.520 | 6.083 | 411,954,112 | +0.30(+5.17%) |
Dec 02, 2008 | 5.520 | 5.824 | 5.292 | 5.784 | 386,768,864 | +0.44(+8.15%) |
Dec 01, 2008 | 6.169 | 6.184 | 5.338 | 5.348 | 329,045,664 | -1.07(-16.67%) |
Nov 28, 2008 | 6.270 | 6.473 | 6.199 | 6.417 | 107,545,752 | +0.16(+2.51%) |
Nov 26, 2008 | 5.814 | 6.286 | 5.779 | 6.260 | 269,832,800 | +0.28(+4.66%) |
Nov 25, 2008 | 6.007 | 6.093 | 5.687 | 5.981 | 462,437,600 | +0.33(+5.83%) |
Nov 24, 2008 | 5.175 | 5.875 | 5.110 | 5.652 | 606,042,432 | +0.75(+15.19%) |
Nov 21, 2008 | 4.983 | 4.993 | 4.395 | 4.907 | 709,051,840 | +0.15(+3.09%) |
Nov 20, 2008 | 5.241 | 5.363 | 4.684 | 4.760 | 790,967,168 | -0.57(-10.74%) |
Nov 19, 2008 | 5.921 | 5.961 | 5.292 | 5.333 | 408,566,336 | -0.62(-10.47%) |
Nov 18, 2008 | 6.068 | 6.139 | 5.708 | 5.956 | 426,143,840 | -0.09(-1.43%) |
Nov 17, 2008 | 6.341 | 6.397 | 6.007 | 6.042 | 364,119,584 | -0.41(-6.36%) |
Nov 14, 2008 | 6.651 | 6.828 | 6.367 | 6.453 | 377,383,712 | -0.34(-5.07%) |
Nov 13, 2008 | 6.433 | 6.853 | 5.931 | 6.798 | 517,579,680 | +0.46(+7.28%) |
Nov 12, 2008 | 6.635 | 6.762 | 6.321 | 6.336 | 373,539,808 | -0.42(-6.16%) |
Nov 11, 2008 | 6.868 | 6.975 | 6.640 | 6.752 | 344,208,192 | -0.24(-3.48%) |
Nov 10, 2008 | 7.386 | 7.452 | 6.848 | 6.995 | 224,622,496 | -0.21(-2.95%) |
Nov 07, 2008 | 7.208 | 7.315 | 7.031 | 7.208 | 224,900,288 | +0.10(+1.35%) |
Nov 06, 2008 | 7.507 | 7.674 | 7.071 | 7.112 | 323,267,680 | -0.52(-6.78%) |
Nov 05, 2008 | 8.227 | 8.283 | 7.578 | 7.629 | 236,446,384 | -0.71(-8.57%) |
Nov 04, 2008 | 8.065 | 8.379 | 8.029 | 8.344 | 222,111,152 | +0.40(+4.97%) |