Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.368 | 6.725 | 6.333 | 6.676 | 18,925,902 | +0.36(+5.77%) |
Dec 30, 2008 | 6.122 | 6.340 | 6.108 | 6.311 | 13,294,135 | +0.21(+3.44%) |
Dec 29, 2008 | 6.178 | 6.206 | 6.024 | 6.101 | 10,042,720 | -0.11(-1.69%) |
Dec 26, 2008 | 6.143 | 6.234 | 6.129 | 6.206 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 6.073 | 6.164 | 6.038 | 6.136 | 4,215,884 | +0.06(+0.92%) |
Dec 23, 2008 | 6.073 | 6.283 | 6.024 | 6.080 | 16,237,174 | -0.06(-0.91%) |
Dec 22, 2008 | 6.290 | 6.290 | 5.975 | 6.136 | 15,741,114 | -0.02(-0.34%) |
Dec 19, 2008 | 6.311 | 6.424 | 6.094 | 6.157 | 27,425,540 | -0.06(-0.90%) |
Dec 18, 2008 | 6.452 | 6.508 | 6.115 | 6.213 | 21,971,034 | -0.22(-3.48%) |
Dec 17, 2008 | 6.206 | 6.571 | 6.150 | 6.438 | 18,866,668 | +0.03(+0.44%) |
Dec 16, 2008 | 6.024 | 6.488 | 5.954 | 6.410 | 24,247,644 | +0.47(+7.90%) |
Dec 15, 2008 | 6.024 | 6.024 | 5.814 | 5.940 | 14,849,151 | +0.02(+0.36%) |
Dec 12, 2008 | 5.674 | 5.989 | 5.604 | 5.919 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 6.115 | 6.255 | 5.765 | 5.828 | 26,900,668 | -0.35(-5.67%) |
Dec 10, 2008 | 6.213 | 6.431 | 6.052 | 6.178 | 24,430,616 | +0.02(+0.34%) |
Dec 09, 2008 | 6.115 | 6.452 | 5.982 | 6.157 | 32,279,654 | -0.14(-2.22%) |
Dec 08, 2008 | 6.108 | 6.389 | 6.108 | 6.297 | 28,009,616 | +0.32(+5.27%) |
Dec 05, 2008 | 5.751 | 5.989 | 5.534 | 5.982 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 5.975 | 6.073 | 5.716 | 5.842 | 32,384,860 | -0.23(-3.81%) |
Dec 03, 2008 | 5.919 | 6.129 | 5.681 | 6.073 | 28,977,386 | +0.06(+1.05%) |
Dec 02, 2008 | 6.031 | 6.059 | 5.737 | 6.010 | 21,754,694 | +0.07(+1.18%) |
Dec 01, 2008 | 6.171 | 6.304 | 5.919 | 5.940 | 23,694,542 | -0.37(-5.88%) |
Nov 28, 2008 | 6.557 | 6.613 | 6.276 | 6.311 | 16,402,504 | -0.27(-4.05%) |
Nov 26, 2008 | 6.269 | 6.655 | 6.234 | 6.578 | 25,757,320 | +0.22(+3.41%) |
Nov 25, 2008 | 6.445 | 6.494 | 6.129 | 6.361 | 26,316,736 | +0.09(+1.45%) |
Nov 24, 2008 | 5.828 | 6.445 | 5.758 | 6.269 | 27,654,934 | +0.64(+11.32%) |
Nov 21, 2008 | 5.765 | 5.765 | 5.156 | 5.632 | 38,720,208 | +0.15(+2.81%) |
Nov 20, 2008 | 5.597 | 6.143 | 5.408 | 5.478 | 37,579,632 | -0.43(-7.24%) |
Nov 19, 2008 | 5.639 | 6.164 | 5.611 | 5.905 | 42,652,824 | +0.03(+0.48%) |
Nov 18, 2008 | 5.926 | 5.989 | 5.163 | 5.877 | 90,322,600 | -0.43(-6.88%) |
Nov 17, 2008 | 6.157 | 6.480 | 5.835 | 6.311 | 34,748,516 | +0.07(+1.12%) |
Nov 14, 2008 | 6.438 | 6.634 | 6.003 | 6.241 | 0 | -0.43(-6.41%) |
Nov 13, 2008 | 6.333 | 6.690 | 5.625 | 6.669 | 45,144,764 | +0.25(+3.93%) |
Nov 12, 2008 | 6.760 | 6.984 | 6.304 | 6.417 | 34,840,032 | -0.57(-8.22%) |
Nov 11, 2008 | 6.788 | 7.285 | 6.585 | 6.991 | 28,519,566 | +0.02(+0.30%) |
Nov 10, 2008 | 7.656 | 7.656 | 6.872 | 6.970 | 18,645,900 | -0.32(-4.42%) |
Nov 07, 2008 | 7.103 | 7.320 | 7.033 | 7.292 | 0 | +0.29(+4.10%) |
Nov 06, 2008 | 7.677 | 7.677 | 6.914 | 7.005 | 38,531,308 | -0.76(-9.83%) |
Nov 05, 2008 | 8.126 | 8.126 | 7.705 | 7.769 | 28,752,052 | -0.46(-5.54%) |
Nov 04, 2008 | 8.056 | 8.245 | 7.790 | 8.224 | 32,957,588 | +0.41(+5.20%) |
Nov 03, 2008 | 7.530 | 7.867 | 7.530 | 7.818 | 19,613,408 | +0.23(+3.05%) |
Oct 31, 2008 | 7.026 | 7.762 | 6.900 | 7.586 | 0 | +0.52(+7.33%) |
Oct 30, 2008 | 7.544 | 7.748 | 6.921 | 7.068 | 37,660,472 | -0.29(-4.00%) |
Oct 29, 2008 | 7.005 | 7.705 | 6.865 | 7.362 | 57,496,032 | -0.64(-7.97%) |
Oct 28, 2008 | 7.404 | 8.021 | 7.159 | 8.000 | 26,278,748 | +0.89(+12.51%) |
Oct 27, 2008 | 7.292 | 7.558 | 7.047 | 7.110 | 21,456,904 | -0.35(-4.69%) |
Oct 24, 2008 | 6.907 | 7.698 | 6.865 | 7.460 | 0 | -0.32(-4.14%) |
Oct 23, 2008 | 7.684 | 7.818 | 7.194 | 7.783 | 41,570,864 | +0.10(+1.28%) |
Oct 22, 2008 | 7.832 | 7.853 | 7.446 | 7.684 | 28,389,814 | -0.23(-2.92%) |
Oct 21, 2008 | 8.287 | 8.413 | 7.853 | 7.916 | 22,146,966 | -0.50(-5.91%) |
Oct 20, 2008 | 8.847 | 8.924 | 8.182 | 8.413 | 29,663,550 | -0.16(-1.88%) |
Oct 17, 2008 | 8.350 | 8.805 | 8.238 | 8.574 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.616 | 8.847 | 7.902 | 8.476 | 41,894,196 | -0.12(-1.39%) |
Oct 15, 2008 | 9.029 | 9.233 | 8.476 | 8.595 | 24,816,250 | -0.85(-9.04%) |
Oct 14, 2008 | 10.41 | 10.58 | 9.303 | 9.450 | 31,761,200 | -0.44(-4.46%) |
Oct 13, 2008 | 9.142 | 10.06 | 9.035 | 9.891 | 25,792,680 | +1.23(+14.15%) |
Oct 10, 2008 | 8.238 | 9.296 | 7.874 | 8.665 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.385 | 8.994 | 8.231 | 8.616 | 57,356,748 | +0.50(+6.22%) |
Oct 08, 2008 | 8.280 | 8.966 | 7.846 | 8.112 | 47,817,504 | -0.79(-8.89%) |
Oct 07, 2008 | 9.954 | 10.05 | 8.854 | 8.903 | 39,194,012 | -0.87(-8.89%) |
Oct 06, 2008 | 9.989 | 10.08 | 8.634 | 9.772 | 51,179,708 | -0.60(-5.81%) |
Oct 03, 2008 | 10.43 | 10.75 | 10.33 | 10.37 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.71 | 10.71 | 10.18 | 10.28 | 22,235,486 | -0.43(-4.05%) |