Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 4.924 | 5.246 | 4.622 | 4.686 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.465 | 5.516 | 4.989 | 5.034 | 16,239,698 | -0.59(-10.42%) |
Jan 28, 2009 | 5.510 | 5.713 | 5.311 | 5.619 | 24,244,720 | +0.55(+10.93%) |
Jan 27, 2009 | 4.969 | 5.143 | 4.763 | 5.066 | 14,969,396 | +0.24(+4.93%) |
Jan 26, 2009 | 4.911 | 5.150 | 4.641 | 4.828 | 16,516,845 | -0.08(-1.57%) |
Jan 23, 2009 | 4.377 | 4.950 | 4.184 | 4.905 | 20,736,016 | +0.37(+8.24%) |
Jan 22, 2009 | 4.190 | 5.130 | 4.042 | 4.532 | 35,059,492 | +0.23(+5.23%) |
Jan 21, 2009 | 4.004 | 4.326 | 3.711 | 4.306 | 27,882,270 | +0.55(+14.75%) |
Jan 20, 2009 | 4.178 | 4.236 | 3.740 | 3.753 | 25,862,434 | -0.31(-7.61%) |
Jan 16, 2009 | 4.313 | 4.313 | 3.682 | 4.062 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.454 | 4.454 | 3.676 | 4.004 | 26,071,428 | -0.46(-10.25%) |
Jan 14, 2009 | 4.538 | 4.686 | 4.377 | 4.461 | 11,314,096 | -0.30(-6.35%) |
Jan 13, 2009 | 4.461 | 4.847 | 4.390 | 4.763 | 14,184,303 | +0.28(+6.17%) |
Jan 12, 2009 | 4.879 | 4.976 | 4.319 | 4.487 | 16,015,712 | -0.39(-8.05%) |
Jan 09, 2009 | 5.188 | 5.317 | 4.841 | 4.879 | 10,633,728 | -0.29(-5.60%) |
Jan 08, 2009 | 5.085 | 5.227 | 5.047 | 5.169 | 6,644,600 | +0.05(+1.01%) |
Jan 07, 2009 | 5.426 | 5.484 | 5.047 | 5.117 | 12,245,779 | -0.48(-8.52%) |
Jan 06, 2009 | 5.536 | 5.768 | 5.413 | 5.594 | 10,571,464 | +0.14(+2.48%) |
Jan 05, 2009 | 5.562 | 5.710 | 5.362 | 5.459 | 7,776,062 | -0.25(-4.40%) |
Jan 02, 2009 | 5.465 | 5.748 | 5.265 | 5.710 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.182 | 5.516 | 5.182 | 5.484 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.182 | 5.516 | 5.182 | 5.484 | 7,267,668 | +0.24(+4.67%) |
Dec 30, 2008 | 4.944 | 5.259 | 4.879 | 5.240 | 5,037,123 | +0.32(+6.54%) |
Dec 29, 2008 | 4.866 | 4.982 | 4.693 | 4.918 | 6,005,778 | -0.04(-0.78%) |
Dec 26, 2008 | 5.021 | 5.066 | 4.853 | 4.956 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.021 | 5.098 | 4.853 | 5.098 | 2,545,923 | +0.26(+5.32%) |
Dec 23, 2008 | 4.860 | 4.911 | 4.693 | 4.841 | 6,433,911 | +0.03(+0.67%) |
Dec 22, 2008 | 5.085 | 5.227 | 4.738 | 4.808 | 10,543,973 | -0.39(-7.43%) |
Dec 19, 2008 | 5.330 | 5.542 | 5.085 | 5.195 | 14,722,482 | -0.08(-1.59%) |
Dec 18, 2008 | 5.304 | 5.574 | 5.175 | 5.278 | 8,960,158 | -0.08(-1.56%) |
Dec 17, 2008 | 5.574 | 5.632 | 5.323 | 5.362 | 10,069,434 | -0.23(-4.03%) |
Dec 16, 2008 | 5.130 | 5.587 | 5.066 | 5.587 | 9,742,182 | +0.62(+12.44%) |
Dec 15, 2008 | 5.156 | 5.220 | 4.738 | 4.969 | 8,322,634 | -0.18(-3.50%) |
Dec 12, 2008 | 4.847 | 5.311 | 4.841 | 5.150 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.446 | 5.587 | 5.034 | 5.130 | 11,361,928 | -0.43(-7.75%) |
Dec 10, 2008 | 5.529 | 5.632 | 5.265 | 5.562 | 8,198,321 | +0.14(+2.61%) |
Dec 09, 2008 | 5.536 | 5.825 | 5.388 | 5.420 | 10,006,306 | -0.26(-4.64%) |
Dec 08, 2008 | 5.768 | 5.871 | 5.233 | 5.684 | 15,962,889 | +0.28(+5.24%) |
Dec 05, 2008 | 5.040 | 5.581 | 4.956 | 5.401 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.982 | 5.536 | 4.982 | 5.156 | 12,952,686 | -0.11(-2.08%) |
Dec 03, 2008 | 4.886 | 5.362 | 4.789 | 5.265 | 12,549,282 | +0.15(+2.89%) |
Dec 02, 2008 | 5.343 | 5.343 | 4.731 | 5.117 | 13,643,063 | +0.45(+9.65%) |
Dec 01, 2008 | 5.710 | 5.793 | 4.635 | 4.667 | 10,922,316 | -1.37(-22.71%) |
Nov 28, 2008 | 5.845 | 6.077 | 5.626 | 6.038 | 4,123,986 | +0.24(+4.11%) |
Nov 26, 2008 | 5.317 | 5.800 | 5.278 | 5.800 | 6,734,494 | +0.21(+3.80%) |
Nov 25, 2008 | 5.542 | 5.690 | 4.989 | 5.587 | 15,457,451 | +0.37(+7.03%) |
Nov 24, 2008 | 4.506 | 5.291 | 4.133 | 5.220 | 24,184,080 | +1.18(+29.35%) |
Nov 21, 2008 | 5.137 | 5.137 | 3.212 | 4.036 | 35,670,864 | -0.41(-9.26%) |
Nov 20, 2008 | 4.847 | 5.040 | 4.358 | 4.448 | 29,834,646 | -0.51(-10.26%) |
Nov 19, 2008 | 5.954 | 6.115 | 4.783 | 4.956 | 19,831,618 | -1.15(-18.86%) |
Nov 18, 2008 | 5.858 | 6.353 | 5.690 | 6.109 | 14,953,722 | +0.09(+1.50%) |
Nov 17, 2008 | 6.179 | 6.379 | 5.825 | 6.019 | 10,216,945 | -0.16(-2.60%) |
Nov 14, 2008 | 6.572 | 6.881 | 6.154 | 6.179 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.179 | 6.894 | 5.607 | 6.881 | 20,602,804 | +0.70(+11.24%) |
Nov 12, 2008 | 6.920 | 7.029 | 6.147 | 6.186 | 18,395,634 | -0.89(-12.64%) |
Nov 11, 2008 | 6.888 | 7.203 | 6.662 | 7.081 | 8,446,519 | +0.06(+0.92%) |
Nov 10, 2008 | 7.518 | 7.589 | 6.823 | 7.016 | 8,106,686 | -0.22(-3.02%) |
Nov 07, 2008 | 7.531 | 7.750 | 6.997 | 7.235 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.143 | 8.561 | 7.390 | 7.467 | 18,535,244 | -0.61(-7.50%) |
Nov 05, 2008 | 8.593 | 8.677 | 8.014 | 8.072 | 15,138,385 | -0.68(-7.73%) |
Nov 04, 2008 | 8.368 | 8.915 | 8.246 | 8.748 | 15,549,858 | +0.53(+6.50%) |