Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.408 | 6.504 | 6.342 | 6.443 | 8,278,529 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.398 | 4,717,603 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,024 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,429 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.322 | 6.183 | 6.276 | 2,242,513 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.114 | 6.183 | 5,029,587 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.283 | 13,156,824 | -0.05(-0.75%) |
Dec 19, 2008 | 6.517 | 6.525 | 6.185 | 6.330 | 29,813,090 | -0.12(-1.88%) |
Dec 18, 2008 | 6.417 | 6.575 | 6.315 | 6.452 | 9,897,805 | +0.03(+0.40%) |
Dec 17, 2008 | 6.322 | 6.597 | 6.252 | 6.426 | 12,308,669 | +0.02(+0.24%) |
Dec 16, 2008 | 6.179 | 6.411 | 5.986 | 6.411 | 8,404,623 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,415 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,899,858 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.908 | 7,855,559 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.296 | 5.897 | 6.192 | 10,366,728 | +0.27(+4.54%) |
Dec 09, 2008 | 6.125 | 6.387 | 5.903 | 5.923 | 9,588,968 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.502 | 6.140 | 6.233 | 10,554,450 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.817 | 6.356 | 11,757,335 | +0.32(+5.31%) |
Dec 04, 2008 | 5.529 | 6.194 | 5.529 | 6.036 | 13,968,822 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.635 | 10,084,696 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,352 | +0.07(+1.37%) |
Dec 01, 2008 | 5.587 | 5.711 | 5.210 | 5.227 | 10,803,915 | -0.52(-8.98%) |
Nov 28, 2008 | 5.923 | 5.994 | 5.661 | 5.743 | 4,970,294 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.140 | 5.483 | 5.945 | 14,286,186 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.284 | 5.570 | 18,402,662 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,052,110 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,283,130 | +0.34(+7.01%) |
Nov 20, 2008 | 5.039 | 5.242 | 4.768 | 4.790 | 14,526,427 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.052 | 5.093 | 21,807,410 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,096 | +0.02(+0.35%) |
Nov 17, 2008 | 5.661 | 5.752 | 5.503 | 5.503 | 12,396,584 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.685 | 11,669,641 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.153 | 5.446 | 6.153 | 17,901,122 | +0.44(+7.74%) |
Nov 12, 2008 | 5.882 | 5.906 | 5.704 | 5.711 | 12,209,809 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,049 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.530 | 6.135 | 6.196 | 7,740,645 | -0.15(-2.32%) |
Nov 07, 2008 | 6.424 | 6.523 | 6.224 | 6.343 | 7,243,206 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,226,557 | -0.12(-1.80%) |
Nov 05, 2008 | 6.762 | 6.822 | 6.441 | 6.499 | 13,013,224 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.929 | 6.523 | 6.855 | 14,554,325 | +0.16(+2.43%) |
Nov 03, 2008 | 6.918 | 7.221 | 6.671 | 6.692 | 11,417,117 | -0.39(-5.54%) |
Oct 31, 2008 | 6.929 | 7.152 | 6.794 | 7.085 | 12,195,791 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.736 | 6.853 | 12,848,246 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.697 | 6.981 | 11,801,733 | +0.12(+1.70%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.864 | 16,021,967 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.062 | 10,330,017 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.346 | 5.910 | 6.237 | 10,280,105 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.437 | 6.068 | 6.300 | 18,725,314 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,299 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.621 | 6.352 | 6.508 | 13,418,978 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.489 | 6.278 | 6.447 | 13,814,088 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.283 | 20,009,734 | -0.07(-1.02%) |
Oct 16, 2008 | 5.921 | 6.363 | 5.721 | 6.348 | 17,807,724 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,368,136 | -0.62(-9.55%) |
Oct 14, 2008 | 6.671 | 6.731 | 6.311 | 6.493 | 22,188,750 | +0.05(+0.74%) |
Oct 13, 2008 | 6.333 | 6.445 | 6.224 | 6.445 | 12,701,342 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.125 | 23,010,622 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,715,626 | -0.57(-8.59%) |
Oct 08, 2008 | 6.411 | 6.911 | 6.291 | 6.636 | 17,382,682 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.569 | 6.584 | 14,175,642 | -0.43(-6.09%) |
Oct 06, 2008 | 7.020 | 7.059 | 6.567 | 7.011 | 21,102,924 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.631 | 7.251 | 7.308 | 12,326,628 | -0.14(-1.89%) |
Oct 02, 2008 | 7.904 | 7.971 | 7.407 | 7.449 | 15,265,210 | -0.46(-5.81%) |