Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.549 | 6.566 | 6.404 | 6.416 | 42,848,948 | -0.12(-1.76%) |
Dec 30, 2008 | 6.480 | 6.536 | 6.429 | 6.532 | 35,696,128 | +0.06(+0.92%) |
Dec 29, 2008 | 6.421 | 6.472 | 6.353 | 6.472 | 37,410,492 | +0.06(+0.86%) |
Dec 26, 2008 | 6.391 | 6.434 | 6.365 | 6.416 | 19,570,186 | +0.07(+1.07%) |
Dec 24, 2008 | 6.314 | 6.387 | 6.263 | 6.348 | 14,395,527 | +0.08(+1.22%) |
Dec 23, 2008 | 6.289 | 6.357 | 6.232 | 6.272 | 36,312,032 | -0.00(-0.07%) |
Dec 22, 2008 | 6.472 | 6.485 | 6.174 | 6.276 | 55,133,896 | -0.23(-3.60%) |
Dec 19, 2008 | 6.600 | 6.710 | 6.476 | 6.510 | 78,148,240 | +0.04(+0.66%) |
Dec 18, 2008 | 6.340 | 6.493 | 6.327 | 6.468 | 79,078,544 | +0.22(+3.48%) |
Dec 17, 2008 | 6.267 | 6.391 | 6.161 | 6.250 | 78,184,296 | +0.06(+0.89%) |
Dec 16, 2008 | 6.514 | 6.544 | 6.144 | 6.195 | 119,352,000 | -0.29(-4.40%) |
Dec 15, 2008 | 6.693 | 6.766 | 6.374 | 6.480 | 60,071,576 | -0.06(-0.85%) |
Dec 12, 2008 | 6.344 | 6.566 | 6.284 | 6.536 | 56,574,452 | +0.14(+2.13%) |
Dec 11, 2008 | 6.489 | 6.497 | 6.374 | 6.399 | 57,265,264 | -0.02(-0.27%) |
Dec 10, 2008 | 6.404 | 6.446 | 6.361 | 6.416 | 43,262,292 | +0.06(+0.87%) |
Dec 09, 2008 | 6.387 | 6.468 | 6.301 | 6.361 | 56,964,132 | -0.03(-0.47%) |
Dec 08, 2008 | 6.536 | 6.595 | 6.289 | 6.391 | 66,399,516 | +0.00(+0.00%) |
Dec 05, 2008 | 6.340 | 6.442 | 6.229 | 6.391 | 79,661,360 | -0.01(-0.20%) |
Dec 04, 2008 | 6.549 | 6.604 | 6.348 | 6.404 | 54,528,744 | -0.20(-3.03%) |
Dec 03, 2008 | 6.459 | 6.642 | 6.331 | 6.604 | 57,171,708 | +0.17(+2.72%) |
Dec 02, 2008 | 6.608 | 6.625 | 6.306 | 6.429 | 60,188,596 | -0.07(-1.11%) |
Dec 01, 2008 | 6.817 | 6.830 | 6.485 | 6.502 | 44,413,796 | -0.35(-5.10%) |
Nov 28, 2008 | 6.749 | 6.851 | 6.659 | 6.851 | 24,537,580 | +0.09(+1.32%) |
Nov 26, 2008 | 6.685 | 6.787 | 6.604 | 6.762 | 49,497,664 | +0.03(+0.44%) |
Nov 25, 2008 | 6.774 | 6.825 | 6.578 | 6.732 | 55,991,228 | +0.16(+2.40%) |
Nov 24, 2008 | 6.813 | 6.813 | 6.489 | 6.574 | 70,706,768 | -0.03(-0.39%) |
Nov 21, 2008 | 6.399 | 6.617 | 6.182 | 6.600 | 96,261,168 | +0.44(+7.20%) |
Nov 20, 2008 | 6.928 | 6.987 | 6.110 | 6.157 | 95,776,824 | -0.87(-12.42%) |
Nov 19, 2008 | 7.183 | 7.328 | 6.992 | 7.030 | 54,864,724 | -0.20(-2.71%) |
Nov 18, 2008 | 6.928 | 7.226 | 6.817 | 7.226 | 62,730,732 | +0.32(+4.69%) |
Nov 17, 2008 | 6.834 | 7.222 | 6.804 | 6.902 | 62,745,056 | -0.03(-0.37%) |
Nov 14, 2008 | 7.013 | 7.162 | 6.902 | 6.928 | 50,950,276 | -0.18(-2.52%) |
Nov 13, 2008 | 7.128 | 7.235 | 6.774 | 7.107 | 83,676,304 | +0.04(+0.60%) |
Nov 12, 2008 | 7.324 | 7.328 | 7.030 | 7.064 | 61,613,088 | -0.32(-4.33%) |
Nov 11, 2008 | 7.567 | 7.648 | 7.294 | 7.384 | 46,865,636 | -0.21(-2.75%) |
Nov 10, 2008 | 7.805 | 7.840 | 7.499 | 7.592 | 37,969,240 | -0.07(-0.89%) |
Nov 07, 2008 | 7.584 | 7.759 | 7.584 | 7.661 | 32,555,380 | +0.14(+1.87%) |
Nov 06, 2008 | 7.822 | 7.825 | 7.443 | 7.520 | 57,627,408 | -0.25(-3.23%) |
Nov 05, 2008 | 8.044 | 8.172 | 7.754 | 7.771 | 45,773,708 | -0.36(-4.45%) |
Nov 04, 2008 | 8.274 | 8.347 | 8.095 | 8.133 | 42,301,388 | -0.02(-0.21%) |
Nov 03, 2008 | 8.261 | 8.261 | 8.070 | 8.151 | 27,796,092 | -0.03(-0.31%) |
Oct 31, 2008 | 8.155 | 8.389 | 8.095 | 8.176 | 39,350,692 | +0.01(+0.16%) |
Oct 30, 2008 | 8.415 | 8.479 | 7.984 | 8.163 | 56,005,816 | +0.01(+0.10%) |
Oct 29, 2008 | 8.270 | 8.508 | 8.125 | 8.155 | 61,323,956 | -0.17(-2.00%) |
Oct 28, 2008 | 8.104 | 8.329 | 7.776 | 8.321 | 58,978,444 | +0.46(+5.80%) |
Oct 27, 2008 | 8.074 | 8.210 | 7.865 | 7.865 | 45,467,564 | -0.32(-3.95%) |
Oct 24, 2008 | 7.882 | 8.300 | 7.882 | 8.189 | 68,060,336 | -0.15(-1.84%) |
Oct 23, 2008 | 8.236 | 8.521 | 8.036 | 8.342 | 64,107,068 | +0.12(+1.50%) |
Oct 22, 2008 | 8.155 | 8.470 | 8.053 | 8.219 | 66,405,952 | -0.04(-0.46%) |
Oct 21, 2008 | 8.427 | 8.602 | 8.202 | 8.257 | 43,838,540 | -0.42(-4.81%) |
Oct 20, 2008 | 8.491 | 8.709 | 8.312 | 8.675 | 46,021,664 | +0.44(+5.38%) |
Oct 17, 2008 | 8.006 | 8.623 | 7.916 | 8.231 | 65,895,216 | +0.14(+1.68%) |
Oct 16, 2008 | 7.972 | 8.227 | 7.511 | 8.095 | 76,689,584 | +0.40(+5.15%) |
Oct 15, 2008 | 8.202 | 8.308 | 7.652 | 7.699 | 49,360,612 | -0.63(-7.57%) |
Oct 14, 2008 | 8.794 | 8.836 | 8.061 | 8.329 | 79,088,272 | -0.18(-2.10%) |
Oct 13, 2008 | 7.818 | 8.653 | 7.716 | 8.508 | 71,026,800 | +1.20(+16.38%) |
Oct 10, 2008 | 7.030 | 7.601 | 6.928 | 7.311 | 114,209,056 | -0.09(-1.27%) |
Oct 09, 2008 | 7.891 | 8.031 | 7.243 | 7.405 | 74,406,304 | -0.31(-3.98%) |
Oct 08, 2008 | 7.742 | 8.168 | 7.609 | 7.712 | 72,850,064 | -0.18(-2.27%) |
Oct 07, 2008 | 8.449 | 8.491 | 7.874 | 7.891 | 58,642,780 | -0.35(-4.19%) |
Oct 06, 2008 | 8.491 | 8.751 | 7.997 | 8.236 | 67,435,896 | -0.41(-4.73%) |
Oct 03, 2008 | 8.662 | 8.909 | 8.572 | 8.645 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.717 | 8.815 | 8.517 | 8.555 | 48,104,812 | -0.20(-2.29%) |