Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.062 | 6.304 | 6.059 | 6.282 | 55,033,000 | +0.16(+2.55%) |
Dec 30, 2008 | 5.686 | 6.133 | 5.686 | 6.126 | 39,311,100 | +0.35(+5.99%) |
Dec 29, 2008 | 5.806 | 5.824 | 5.605 | 5.779 | 35,990,052 | -0.03(-0.45%) |
Dec 26, 2008 | 5.776 | 5.839 | 5.686 | 5.806 | 19,316,602 | +0.08(+1.36%) |
Dec 24, 2008 | 5.831 | 5.854 | 5.693 | 5.727 | 13,178,441 | -0.05(-0.90%) |
Dec 23, 2008 | 5.895 | 5.958 | 5.734 | 5.779 | 43,547,352 | -0.06(-1.02%) |
Dec 22, 2008 | 5.869 | 5.917 | 5.724 | 5.839 | 52,124,056 | -0.03(-0.44%) |
Dec 19, 2008 | 5.954 | 6.166 | 5.817 | 5.865 | 93,806,360 | -0.02(-0.32%) |
Dec 18, 2008 | 6.140 | 6.204 | 5.776 | 5.884 | 55,422,908 | -0.20(-3.24%) |
Dec 17, 2008 | 6.055 | 6.204 | 5.992 | 6.081 | 65,649,900 | -0.04(-0.67%) |
Dec 16, 2008 | 5.750 | 6.140 | 5.742 | 6.122 | 85,601,672 | +0.32(+5.45%) |
Dec 15, 2008 | 5.809 | 5.962 | 5.657 | 5.806 | 58,534,816 | -0.02(-0.32%) |
Dec 12, 2008 | 5.850 | 5.984 | 5.650 | 5.824 | 85,664,832 | -0.12(-2.00%) |
Dec 11, 2008 | 6.036 | 6.183 | 5.917 | 5.943 | 57,083,820 | -0.18(-2.92%) |
Dec 10, 2008 | 6.107 | 6.271 | 5.928 | 6.122 | 63,871,180 | +0.01(+0.24%) |
Dec 09, 2008 | 6.073 | 6.248 | 6.055 | 6.107 | 63,105,952 | -0.05(-0.85%) |
Dec 08, 2008 | 6.040 | 6.193 | 5.999 | 6.159 | 85,010,352 | +0.15(+2.41%) |
Dec 05, 2008 | 5.731 | 6.055 | 5.538 | 6.014 | 80,703,728 | +0.14(+2.41%) |
Dec 04, 2008 | 5.850 | 6.062 | 5.705 | 5.872 | 77,926,656 | -0.10(-1.74%) |
Dec 03, 2008 | 5.638 | 5.992 | 5.623 | 5.977 | 97,218,024 | +0.02(+0.38%) |
Dec 02, 2008 | 5.861 | 6.014 | 5.761 | 5.954 | 72,596,752 | +0.20(+3.56%) |
Dec 01, 2008 | 6.233 | 6.306 | 5.747 | 5.750 | 65,901,592 | -0.70(-10.90%) |
Nov 28, 2008 | 6.196 | 6.475 | 6.066 | 6.453 | 25,051,772 | +0.26(+4.14%) |
Nov 26, 2008 | 5.750 | 6.196 | 5.739 | 6.196 | 52,312,036 | +0.35(+6.05%) |
Nov 25, 2008 | 5.835 | 5.951 | 5.597 | 5.843 | 88,882,160 | +0.16(+2.75%) |
Nov 24, 2008 | 5.266 | 5.709 | 5.225 | 5.686 | 138,758,176 | +0.45(+8.60%) |
Nov 21, 2008 | 5.020 | 5.236 | 4.737 | 5.236 | 149,083,024 | +0.29(+5.79%) |
Nov 20, 2008 | 5.199 | 5.418 | 4.763 | 4.950 | 110,260,952 | -0.17(-3.41%) |
Nov 19, 2008 | 5.779 | 5.947 | 5.106 | 5.124 | 75,634,160 | -0.61(-10.70%) |
Nov 18, 2008 | 5.718 | 5.750 | 5.441 | 5.739 | 67,587,960 | +0.09(+1.51%) |
Nov 17, 2008 | 5.768 | 5.899 | 5.552 | 5.653 | 63,481,912 | -0.13(-2.19%) |
Nov 14, 2008 | 5.992 | 6.237 | 5.761 | 5.779 | 74,365,552 | -0.27(-4.49%) |
Nov 13, 2008 | 5.534 | 6.088 | 5.329 | 6.051 | 89,706,896 | +0.48(+8.62%) |
Nov 12, 2008 | 5.798 | 5.813 | 5.560 | 5.571 | 81,288,728 | -0.29(-4.89%) |
Nov 11, 2008 | 6.107 | 6.114 | 5.679 | 5.858 | 64,704,580 | -0.30(-4.84%) |
Nov 10, 2008 | 6.647 | 6.699 | 6.010 | 6.155 | 52,203,880 | -0.32(-5.00%) |
Nov 07, 2008 | 6.345 | 6.490 | 6.194 | 6.479 | 50,009,188 | +0.26(+4.25%) |
Nov 06, 2008 | 6.196 | 6.386 | 6.100 | 6.215 | 73,701,232 | -0.07(-1.18%) |
Nov 05, 2008 | 6.587 | 6.600 | 6.289 | 6.289 | 87,052,824 | -0.32(-4.90%) |
Nov 04, 2008 | 6.520 | 6.710 | 6.371 | 6.613 | 91,338,816 | +0.25(+3.98%) |
Nov 03, 2008 | 6.144 | 6.464 | 5.861 | 6.360 | 63,039,156 | +0.49(+8.44%) |
Oct 31, 2008 | 5.586 | 6.066 | 5.463 | 5.865 | 76,372,840 | +0.25(+4.37%) |
Oct 30, 2008 | 5.925 | 6.260 | 5.415 | 5.619 | 78,827,416 | -0.07(-1.18%) |
Oct 29, 2008 | 6.085 | 6.085 | 5.612 | 5.686 | 108,504,544 | -0.63(-9.91%) |
Oct 28, 2008 | 5.128 | 6.602 | 5.076 | 6.312 | 96,664,544 | +1.24(+24.52%) |
Oct 27, 2008 | 4.790 | 5.266 | 4.749 | 5.069 | 79,227,808 | +0.20(+4.21%) |
Oct 24, 2008 | 4.842 | 6.047 | 4.652 | 4.864 | 92,357,504 | -0.43(-8.09%) |
Oct 23, 2008 | 5.303 | 5.351 | 4.916 | 5.292 | 92,336,440 | +0.01(+0.14%) |
Oct 22, 2008 | 5.593 | 5.623 | 5.136 | 5.285 | 87,650,264 | -0.43(-7.55%) |
Oct 21, 2008 | 5.858 | 6.010 | 5.694 | 5.716 | 54,588,112 | -0.23(-3.82%) |
Oct 20, 2008 | 5.686 | 5.943 | 5.664 | 5.943 | 60,446,556 | +0.28(+4.86%) |
Oct 17, 2008 | 5.564 | 6.654 | 5.430 | 5.668 | 98,384,256 | -0.05(-0.85%) |
Oct 16, 2008 | 5.318 | 5.735 | 5.151 | 5.716 | 115,222,096 | +0.42(+7.94%) |
Oct 15, 2008 | 6.100 | 6.155 | 5.270 | 5.296 | 91,033,256 | -0.90(-14.48%) |
Oct 14, 2008 | 6.673 | 6.870 | 6.066 | 6.193 | 81,422,192 | -0.12(-1.94%) |
Oct 13, 2008 | 5.817 | 6.338 | 5.750 | 6.315 | 97,945,288 | +0.60(+10.48%) |
Oct 10, 2008 | 5.928 | 6.051 | 5.214 | 5.716 | 189,743,152 | -0.35(-5.82%) |
Oct 09, 2008 | 6.300 | 6.576 | 5.984 | 6.070 | 138,609,424 | -0.25(-4.00%) |
Oct 08, 2008 | 6.100 | 6.669 | 6.047 | 6.323 | 130,482,728 | -0.06(-0.93%) |
Oct 07, 2008 | 6.766 | 7.101 | 6.381 | 6.382 | 98,757,120 | -0.37(-5.46%) |
Oct 06, 2008 | 6.647 | 6.851 | 6.271 | 6.751 | 112,751,424 | -0.10(-1.52%) |
Oct 03, 2008 | 6.944 | 7.171 | 6.840 | 6.855 | 90,410,440 | +0.03(+0.38%) |
Oct 02, 2008 | 7.201 | 7.279 | 6.810 | 6.829 | 77,150,952 | -0.37(-5.17%) |