Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.546 | 6.563 | 6.401 | 6.414 | 42,865,336 | -0.11(-1.76%) |
Dec 30, 2008 | 6.478 | 6.533 | 6.427 | 6.529 | 35,709,784 | +0.06(+0.92%) |
Dec 29, 2008 | 6.418 | 6.469 | 6.350 | 6.469 | 37,424,800 | +0.06(+0.86%) |
Dec 26, 2008 | 6.388 | 6.431 | 6.363 | 6.414 | 19,577,672 | +0.07(+1.07%) |
Dec 24, 2008 | 6.312 | 6.384 | 6.261 | 6.346 | 14,401,033 | +0.08(+1.22%) |
Dec 23, 2008 | 6.286 | 6.354 | 6.230 | 6.269 | 36,325,920 | -0.00(-0.07%) |
Dec 22, 2008 | 6.469 | 6.482 | 6.171 | 6.273 | 55,154,984 | -0.23(-3.60%) |
Dec 19, 2008 | 6.597 | 6.708 | 6.474 | 6.508 | 78,178,128 | +0.04(+0.66%) |
Dec 18, 2008 | 6.337 | 6.491 | 6.325 | 6.465 | 79,108,792 | +0.22(+3.48%) |
Dec 17, 2008 | 6.265 | 6.388 | 6.158 | 6.248 | 78,214,200 | +0.06(+0.89%) |
Dec 16, 2008 | 6.512 | 6.542 | 6.141 | 6.193 | 119,397,648 | -0.29(-4.41%) |
Dec 15, 2008 | 6.691 | 6.763 | 6.371 | 6.478 | 60,094,552 | -0.06(-0.85%) |
Dec 12, 2008 | 6.342 | 6.563 | 6.282 | 6.533 | 56,596,088 | +0.14(+2.13%) |
Dec 11, 2008 | 6.486 | 6.495 | 6.371 | 6.397 | 57,287,164 | -0.02(-0.27%) |
Dec 10, 2008 | 6.401 | 6.444 | 6.359 | 6.414 | 43,278,840 | +0.06(+0.87%) |
Dec 09, 2008 | 6.384 | 6.465 | 6.299 | 6.359 | 56,985,920 | -0.03(-0.47%) |
Dec 08, 2008 | 6.533 | 6.593 | 6.286 | 6.388 | 66,424,912 | +0.00(+0.00%) |
Dec 05, 2008 | 6.337 | 6.440 | 6.227 | 6.388 | 79,691,824 | -0.01(-0.20%) |
Dec 04, 2008 | 6.546 | 6.601 | 6.346 | 6.401 | 54,549,600 | -0.20(-3.03%) |
Dec 03, 2008 | 6.457 | 6.640 | 6.329 | 6.601 | 57,193,576 | +0.17(+2.72%) |
Dec 02, 2008 | 6.606 | 6.623 | 6.303 | 6.427 | 60,211,620 | -0.07(-1.11%) |
Dec 01, 2008 | 6.814 | 6.827 | 6.482 | 6.499 | 44,430,784 | -0.35(-5.10%) |
Nov 28, 2008 | 6.746 | 6.848 | 6.657 | 6.848 | 24,546,964 | +0.09(+1.32%) |
Nov 26, 2008 | 6.682 | 6.785 | 6.601 | 6.759 | 49,516,600 | +0.03(+0.44%) |
Nov 25, 2008 | 6.772 | 6.823 | 6.576 | 6.729 | 56,012,644 | +0.16(+2.40%) |
Nov 24, 2008 | 6.810 | 6.810 | 6.486 | 6.572 | 70,733,808 | -0.03(-0.39%) |
Nov 21, 2008 | 6.397 | 6.614 | 6.180 | 6.597 | 96,297,984 | +0.44(+7.20%) |
Nov 20, 2008 | 6.925 | 6.985 | 6.107 | 6.154 | 95,813,456 | -0.87(-12.42%) |
Nov 19, 2008 | 7.181 | 7.325 | 6.989 | 7.027 | 54,885,708 | -0.20(-2.71%) |
Nov 18, 2008 | 6.925 | 7.223 | 6.814 | 7.223 | 62,754,724 | +0.32(+4.69%) |
Nov 17, 2008 | 6.831 | 7.219 | 6.802 | 6.900 | 62,769,052 | -0.03(-0.37%) |
Nov 14, 2008 | 7.010 | 7.159 | 6.900 | 6.925 | 50,969,764 | -0.18(-2.52%) |
Nov 13, 2008 | 7.125 | 7.232 | 6.772 | 7.104 | 83,708,312 | +0.04(+0.60%) |
Nov 12, 2008 | 7.321 | 7.325 | 7.027 | 7.061 | 61,636,656 | -0.32(-4.33%) |
Nov 11, 2008 | 7.564 | 7.645 | 7.291 | 7.381 | 46,883,564 | -0.21(-2.75%) |
Nov 10, 2008 | 7.802 | 7.837 | 7.496 | 7.590 | 37,983,760 | -0.07(-0.89%) |
Nov 07, 2008 | 7.581 | 7.756 | 7.581 | 7.658 | 32,567,832 | +0.14(+1.87%) |
Nov 06, 2008 | 7.819 | 7.822 | 7.440 | 7.517 | 57,649,448 | -0.25(-3.23%) |
Nov 05, 2008 | 8.041 | 8.169 | 7.751 | 7.768 | 45,791,216 | -0.36(-4.45%) |
Nov 04, 2008 | 8.271 | 8.343 | 8.092 | 8.130 | 42,317,568 | -0.02(-0.21%) |
Nov 03, 2008 | 8.258 | 8.258 | 8.067 | 8.147 | 27,806,722 | -0.03(-0.31%) |
Oct 31, 2008 | 8.152 | 8.386 | 8.092 | 8.173 | 39,365,744 | +0.01(+0.16%) |
Oct 30, 2008 | 8.411 | 8.475 | 7.981 | 8.160 | 56,027,240 | +0.01(+0.10%) |
Oct 29, 2008 | 8.267 | 8.505 | 8.122 | 8.152 | 61,347,412 | -0.17(-2.00%) |
Oct 28, 2008 | 8.101 | 8.326 | 7.773 | 8.318 | 59,001,004 | +0.46(+5.80%) |
Oct 27, 2008 | 8.071 | 8.207 | 7.862 | 7.862 | 45,484,956 | -0.32(-3.95%) |
Oct 24, 2008 | 7.879 | 8.296 | 7.879 | 8.186 | 68,086,368 | -0.15(-1.84%) |
Oct 23, 2008 | 8.233 | 8.518 | 8.032 | 8.339 | 64,131,588 | +0.12(+1.50%) |
Oct 22, 2008 | 8.152 | 8.467 | 8.049 | 8.216 | 66,431,348 | -0.04(-0.46%) |
Oct 21, 2008 | 8.424 | 8.599 | 8.199 | 8.254 | 43,855,308 | -0.42(-4.81%) |
Oct 20, 2008 | 8.488 | 8.705 | 8.309 | 8.671 | 46,039,268 | +0.44(+5.38%) |
Oct 17, 2008 | 8.003 | 8.620 | 7.913 | 8.228 | 65,920,420 | +0.14(+1.68%) |
Oct 16, 2008 | 7.969 | 8.224 | 7.509 | 8.092 | 76,718,920 | +0.40(+5.15%) |
Oct 15, 2008 | 8.199 | 8.305 | 7.649 | 7.696 | 49,379,492 | -0.63(-7.57%) |
Oct 14, 2008 | 8.791 | 8.833 | 8.058 | 8.326 | 79,118,520 | -0.18(-2.10%) |
Oct 13, 2008 | 7.815 | 8.650 | 7.713 | 8.505 | 71,053,968 | +1.20(+16.38%) |
Oct 10, 2008 | 7.027 | 7.598 | 6.925 | 7.308 | 114,252,744 | -0.09(-1.27%) |
Oct 09, 2008 | 7.888 | 8.028 | 7.240 | 7.402 | 74,434,768 | -0.31(-3.98%) |
Oct 08, 2008 | 7.739 | 8.164 | 7.607 | 7.709 | 72,877,928 | -0.18(-2.27%) |
Oct 07, 2008 | 8.446 | 8.488 | 7.871 | 7.888 | 58,665,208 | -0.34(-4.19%) |
Oct 06, 2008 | 8.488 | 8.748 | 7.994 | 8.233 | 67,461,688 | -0.41(-4.73%) |
Oct 03, 2008 | 8.659 | 8.906 | 8.569 | 8.641 | 0 | +0.09(+1.05%) |
Oct 02, 2008 | 8.714 | 8.812 | 8.514 | 8.552 | 48,123,212 | -0.20(-2.29%) |