Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.195 | 6.336 | 6.161 | 6.221 | 74,773,152 | +0.02(+0.28%) |
Dec 30, 2008 | 6.127 | 6.216 | 6.050 | 6.204 | 62,852,036 | +0.10(+1.71%) |
Dec 29, 2008 | 6.065 | 6.108 | 5.995 | 6.099 | 62,174,924 | +0.10(+1.74%) |
Dec 26, 2008 | 5.950 | 6.021 | 5.950 | 5.995 | 26,128,064 | +0.05(+0.84%) |
Dec 24, 2008 | 5.918 | 5.985 | 5.889 | 5.945 | 26,429,984 | +0.02(+0.38%) |
Dec 23, 2008 | 6.003 | 6.074 | 5.890 | 5.923 | 60,433,732 | -0.03(-0.58%) |
Dec 22, 2008 | 6.077 | 6.079 | 5.835 | 5.957 | 77,061,200 | -0.11(-1.84%) |
Dec 19, 2008 | 6.051 | 6.175 | 5.978 | 6.069 | 129,008,448 | +0.01(+0.08%) |
Dec 18, 2008 | 6.288 | 6.288 | 5.947 | 6.063 | 106,408,424 | -0.19(-3.02%) |
Dec 17, 2008 | 6.182 | 6.375 | 6.053 | 6.252 | 97,189,712 | +0.03(+0.41%) |
Dec 16, 2008 | 6.057 | 6.266 | 5.990 | 6.226 | 113,636,624 | +0.26(+4.31%) |
Dec 15, 2008 | 6.182 | 6.189 | 5.899 | 5.969 | 88,622,400 | -0.20(-3.20%) |
Dec 12, 2008 | 5.839 | 6.189 | 5.829 | 6.166 | 102,523,056 | +0.20(+3.42%) |
Dec 11, 2008 | 5.887 | 6.216 | 5.870 | 5.962 | 100,144,544 | -0.05(-0.91%) |
Dec 10, 2008 | 5.846 | 6.087 | 5.846 | 6.017 | 82,780,384 | +0.10(+1.71%) |
Dec 09, 2008 | 5.921 | 6.183 | 5.894 | 5.916 | 106,951,656 | -0.12(-2.04%) |
Dec 08, 2008 | 5.897 | 6.144 | 5.823 | 6.039 | 116,016,624 | +0.29(+5.07%) |
Dec 05, 2008 | 5.638 | 5.875 | 5.455 | 5.748 | 124,807,824 | +0.02(+0.42%) |
Dec 04, 2008 | 5.950 | 5.998 | 5.628 | 5.724 | 108,636,504 | -0.25(-4.11%) |
Dec 03, 2008 | 5.757 | 5.983 | 5.666 | 5.969 | 127,223,440 | +0.09(+1.60%) |
Dec 02, 2008 | 5.803 | 5.921 | 5.671 | 5.875 | 126,333,912 | +0.14(+2.48%) |
Dec 01, 2008 | 5.842 | 5.969 | 5.733 | 5.733 | 122,813,936 | -0.32(-5.22%) |
Nov 28, 2008 | 5.971 | 6.060 | 5.923 | 6.048 | 43,131,516 | +0.01(+0.20%) |
Nov 26, 2008 | 5.721 | 6.043 | 5.661 | 6.036 | 129,013,544 | +0.28(+4.79%) |
Nov 25, 2008 | 6.099 | 6.106 | 5.637 | 5.760 | 219,596,176 | -0.36(-5.88%) |
Nov 24, 2008 | 6.017 | 6.171 | 5.736 | 6.120 | 195,773,152 | +0.18(+3.06%) |
Nov 21, 2008 | 5.582 | 5.969 | 5.539 | 5.938 | 224,569,616 | +0.48(+8.83%) |
Nov 20, 2008 | 5.618 | 5.906 | 5.388 | 5.457 | 236,093,536 | -0.21(-3.63%) |
Nov 19, 2008 | 5.691 | 5.973 | 5.649 | 5.662 | 211,277,584 | -0.10(-1.67%) |
Nov 18, 2008 | 5.753 | 5.801 | 5.443 | 5.758 | 396,616,960 | +0.73(+14.49%) |
Nov 17, 2008 | 5.107 | 5.246 | 5.001 | 5.030 | 92,154,672 | -0.19(-3.68%) |
Nov 14, 2008 | 5.266 | 5.486 | 5.143 | 5.222 | 0 | -0.21(-3.94%) |
Nov 13, 2008 | 5.254 | 5.462 | 4.839 | 5.436 | 222,864,688 | +0.10(+1.83%) |
Nov 12, 2008 | 5.517 | 5.595 | 5.314 | 5.338 | 118,633,392 | -0.36(-6.35%) |
Nov 11, 2008 | 5.774 | 5.827 | 5.522 | 5.700 | 93,827,296 | -0.16(-2.69%) |
Nov 10, 2008 | 6.055 | 6.130 | 5.753 | 5.858 | 91,685,240 | -0.08(-1.36%) |
Nov 07, 2008 | 5.801 | 5.998 | 5.751 | 5.938 | 106,074,944 | +0.17(+2.97%) |
Nov 06, 2008 | 6.029 | 6.072 | 5.722 | 5.767 | 173,021,968 | -0.45(-7.20%) |
Nov 05, 2008 | 6.495 | 6.506 | 6.166 | 6.214 | 130,540,160 | -0.34(-5.20%) |
Nov 04, 2008 | 6.710 | 6.710 | 6.413 | 6.555 | 157,934,960 | -0.06(-0.96%) |
Nov 03, 2008 | 6.523 | 6.753 | 6.523 | 6.619 | 126,744,088 | +0.06(+0.86%) |
Oct 31, 2008 | 6.367 | 6.730 | 6.367 | 6.562 | 167,859,216 | +0.10(+1.57%) |
Oct 30, 2008 | 6.271 | 6.562 | 6.209 | 6.461 | 171,389,744 | +0.39(+6.47%) |
Oct 29, 2008 | 6.003 | 6.291 | 5.949 | 6.069 | 163,694,272 | +0.05(+0.88%) |
Oct 28, 2008 | 5.443 | 6.033 | 5.277 | 6.015 | 161,934,032 | +0.67(+12.54%) |
Oct 27, 2008 | 5.436 | 5.616 | 5.316 | 5.345 | 139,786,912 | -0.22(-3.88%) |
Oct 24, 2008 | 5.186 | 5.712 | 5.148 | 5.561 | 160,790,608 | -0.12(-2.14%) |
Oct 23, 2008 | 6.038 | 6.087 | 5.443 | 5.683 | 221,024,000 | -0.36(-5.90%) |
Oct 22, 2008 | 6.405 | 6.405 | 5.878 | 6.039 | 179,146,736 | -0.48(-7.41%) |
Oct 21, 2008 | 6.893 | 6.977 | 6.492 | 6.523 | 163,492,112 | -0.51(-7.22%) |
Oct 20, 2008 | 6.909 | 7.075 | 6.703 | 7.030 | 126,402,288 | +0.22(+3.27%) |
Oct 17, 2008 | 6.763 | 7.080 | 6.552 | 6.807 | 128,563,472 | +0.01(+0.13%) |
Oct 16, 2008 | 6.623 | 6.830 | 6.353 | 6.799 | 169,856,464 | +0.18(+2.72%) |
Oct 15, 2008 | 6.751 | 6.960 | 6.574 | 6.619 | 168,622,368 | -0.32(-4.60%) |
Oct 14, 2008 | 7.207 | 7.372 | 6.837 | 6.938 | 166,096,656 | -0.16(-2.25%) |
Oct 13, 2008 | 6.600 | 7.183 | 6.489 | 7.097 | 156,787,904 | +0.75(+11.89%) |
Oct 10, 2008 | 6.211 | 6.969 | 6.086 | 6.343 | 0 | -0.26(-3.90%) |
Oct 09, 2008 | 6.999 | 7.049 | 6.600 | 6.600 | 197,684,976 | -0.26(-3.75%) |
Oct 08, 2008 | 6.473 | 7.200 | 6.367 | 6.857 | 240,812,800 | +0.05(+0.81%) |
Oct 07, 2008 | 6.987 | 7.166 | 6.787 | 6.802 | 159,941,712 | -0.22(-3.10%) |
Oct 06, 2008 | 7.245 | 7.372 | 6.739 | 7.020 | 172,606,464 | -0.35(-4.77%) |
Oct 03, 2008 | 7.387 | 7.733 | 7.306 | 7.372 | 0 | -0.04(-0.60%) |
Oct 02, 2008 | 7.589 | 7.594 | 7.191 | 7.416 | 165,488,272 | -0.29(-3.80%) |