Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.368 | 6.622 | 6.364 | 6.599 | 52,388,084 | +0.16(+2.55%) |
Dec 30, 2008 | 5.974 | 6.443 | 5.974 | 6.435 | 37,421,788 | +0.36(+5.99%) |
Dec 29, 2008 | 6.099 | 6.118 | 5.888 | 6.071 | 34,260,348 | -0.03(-0.45%) |
Dec 26, 2008 | 6.067 | 6.134 | 5.974 | 6.099 | 18,388,234 | +0.08(+1.36%) |
Dec 24, 2008 | 6.125 | 6.149 | 5.980 | 6.017 | 12,545,078 | -0.05(-0.90%) |
Dec 23, 2008 | 6.192 | 6.259 | 6.023 | 6.071 | 41,454,440 | -0.06(-1.02%) |
Dec 22, 2008 | 6.165 | 6.216 | 6.013 | 6.134 | 49,618,944 | -0.03(-0.44%) |
Dec 19, 2008 | 6.255 | 6.478 | 6.110 | 6.161 | 89,297,968 | -0.02(-0.32%) |
Dec 18, 2008 | 6.450 | 6.517 | 6.067 | 6.181 | 52,759,256 | -0.21(-3.24%) |
Dec 17, 2008 | 6.361 | 6.517 | 6.294 | 6.388 | 62,494,732 | -0.04(-0.67%) |
Dec 16, 2008 | 6.040 | 6.450 | 6.032 | 6.431 | 81,487,608 | +0.33(+5.45%) |
Dec 15, 2008 | 6.103 | 6.263 | 5.942 | 6.099 | 55,721,600 | -0.02(-0.32%) |
Dec 12, 2008 | 6.146 | 6.286 | 5.935 | 6.118 | 81,547,736 | -0.13(-2.00%) |
Dec 11, 2008 | 6.341 | 6.495 | 6.216 | 6.243 | 54,340,340 | -0.19(-2.92%) |
Dec 10, 2008 | 6.415 | 6.587 | 6.228 | 6.431 | 60,801,496 | +0.02(+0.24%) |
Dec 09, 2008 | 6.380 | 6.564 | 6.361 | 6.415 | 60,073,044 | -0.05(-0.85%) |
Dec 08, 2008 | 6.345 | 6.505 | 6.302 | 6.470 | 80,924,704 | +0.15(+2.41%) |
Dec 05, 2008 | 6.020 | 6.361 | 5.817 | 6.318 | 76,825,056 | +0.15(+2.41%) |
Dec 04, 2008 | 6.146 | 6.368 | 5.993 | 6.169 | 74,181,456 | -0.11(-1.74%) |
Dec 03, 2008 | 5.923 | 6.295 | 5.907 | 6.278 | 92,545,672 | +0.02(+0.37%) |
Dec 02, 2008 | 6.157 | 6.318 | 6.052 | 6.255 | 69,107,712 | +0.22(+3.56%) |
Dec 01, 2008 | 6.548 | 6.624 | 6.037 | 6.040 | 62,734,324 | -0.74(-10.90%) |
Nov 28, 2008 | 6.509 | 6.802 | 6.372 | 6.779 | 23,847,770 | +0.27(+4.14%) |
Nov 26, 2008 | 6.040 | 6.509 | 6.028 | 6.509 | 49,797,892 | +0.37(+6.05%) |
Nov 25, 2008 | 6.130 | 6.251 | 5.880 | 6.138 | 84,610,440 | +0.16(+2.75%) |
Nov 24, 2008 | 5.532 | 5.997 | 5.489 | 5.974 | 132,089,384 | +0.47(+8.60%) |
Nov 21, 2008 | 5.274 | 5.500 | 4.977 | 5.500 | 141,918,016 | +0.30(+5.79%) |
Nov 20, 2008 | 5.461 | 5.692 | 5.004 | 5.199 | 104,961,752 | -0.18(-3.41%) |
Nov 19, 2008 | 6.071 | 6.247 | 5.364 | 5.383 | 71,999,144 | -0.65(-10.70%) |
Nov 18, 2008 | 6.007 | 6.040 | 5.715 | 6.028 | 64,339,644 | +0.09(+1.51%) |
Nov 17, 2008 | 6.060 | 6.196 | 5.833 | 5.938 | 60,430,936 | -0.13(-2.19%) |
Nov 14, 2008 | 6.294 | 6.552 | 6.052 | 6.071 | 70,791,504 | -0.29(-4.49%) |
Nov 13, 2008 | 5.813 | 6.396 | 5.598 | 6.357 | 85,395,528 | +0.50(+8.62%) |
Nov 12, 2008 | 6.091 | 6.106 | 5.841 | 5.852 | 77,381,944 | -0.30(-4.89%) |
Nov 11, 2008 | 6.415 | 6.423 | 5.966 | 6.153 | 61,594,840 | -0.31(-4.84%) |
Nov 10, 2008 | 6.982 | 7.037 | 6.314 | 6.466 | 49,694,932 | -0.34(-5.00%) |
Nov 07, 2008 | 6.665 | 6.818 | 6.507 | 6.806 | 47,605,720 | +0.28(+4.25%) |
Nov 06, 2008 | 6.509 | 6.708 | 6.407 | 6.529 | 70,159,112 | -0.08(-1.18%) |
Nov 05, 2008 | 6.920 | 6.933 | 6.607 | 6.607 | 82,869,016 | -0.34(-4.90%) |
Nov 04, 2008 | 6.849 | 7.049 | 6.693 | 6.947 | 86,949,016 | +0.27(+3.98%) |
Nov 03, 2008 | 6.454 | 6.791 | 6.157 | 6.681 | 60,009,460 | +0.52(+8.44%) |
Oct 31, 2008 | 5.868 | 6.372 | 5.739 | 6.161 | 72,702,312 | +0.26(+4.37%) |
Oct 30, 2008 | 6.224 | 6.576 | 5.688 | 5.903 | 75,038,928 | -0.07(-1.18%) |
Oct 29, 2008 | 6.392 | 6.392 | 5.895 | 5.974 | 103,289,760 | -0.66(-9.91%) |
Oct 28, 2008 | 5.387 | 6.935 | 5.332 | 6.630 | 92,018,792 | +1.31(+24.52%) |
Oct 27, 2008 | 5.031 | 5.532 | 4.988 | 5.325 | 75,420,072 | +0.22(+4.21%) |
Oct 24, 2008 | 5.086 | 6.353 | 4.887 | 5.110 | 87,918,752 | -0.45(-8.09%) |
Oct 23, 2008 | 5.571 | 5.622 | 5.164 | 5.559 | 87,898,696 | +0.01(+0.14%) |
Oct 22, 2008 | 5.876 | 5.907 | 5.395 | 5.551 | 83,437,744 | -0.45(-7.55%) |
Oct 21, 2008 | 6.153 | 6.314 | 5.981 | 6.005 | 51,964,580 | -0.24(-3.82%) |
Oct 20, 2008 | 5.974 | 6.243 | 5.950 | 6.243 | 57,541,460 | +0.29(+4.86%) |
Oct 17, 2008 | 5.845 | 6.990 | 5.704 | 5.954 | 93,655,856 | -0.05(-0.85%) |
Oct 16, 2008 | 5.586 | 6.024 | 5.411 | 6.005 | 109,684,464 | +0.44(+7.94%) |
Oct 15, 2008 | 6.407 | 6.466 | 5.536 | 5.563 | 86,658,152 | -0.94(-14.48%) |
Oct 14, 2008 | 7.010 | 7.217 | 6.372 | 6.505 | 77,509,000 | -0.13(-1.94%) |
Oct 13, 2008 | 6.110 | 6.658 | 6.040 | 6.634 | 93,237,984 | +0.63(+10.48%) |
Oct 10, 2008 | 6.228 | 6.357 | 5.477 | 6.005 | 180,624,000 | -0.37(-5.82%) |
Oct 09, 2008 | 6.619 | 6.908 | 6.286 | 6.376 | 131,947,776 | -0.27(-4.00%) |
Oct 08, 2008 | 6.407 | 7.006 | 6.353 | 6.642 | 124,211,656 | -0.06(-0.93%) |
Oct 07, 2008 | 7.107 | 7.459 | 6.703 | 6.705 | 94,010,792 | -0.39(-5.46%) |
Oct 06, 2008 | 6.982 | 7.197 | 6.587 | 7.092 | 107,332,528 | -0.10(-1.35%) |
Oct 03, 2008 | 7.282 | 7.520 | 7.173 | 7.189 | 86,212,688 | +0.03(+0.38%) |
Oct 02, 2008 | 7.552 | 7.634 | 7.142 | 7.161 | 73,568,832 | -0.39(-5.17%) |