Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.164 | 6.402 | 6.118 | 6.346 | 175,015,408 | +0.20(+3.22%) |
Dec 30, 2008 | 5.951 | 6.179 | 5.931 | 6.149 | 115,959,720 | +0.23(+3.85%) |
Dec 29, 2008 | 5.986 | 5.992 | 5.809 | 5.921 | 76,047,960 | -0.05(-0.85%) |
Dec 26, 2008 | 6.027 | 6.037 | 5.898 | 5.971 | 59,646,828 | +0.01(+0.08%) |
Dec 24, 2008 | 5.885 | 5.976 | 5.829 | 5.966 | 35,657,308 | +0.13(+2.17%) |
Dec 23, 2008 | 6.012 | 6.068 | 5.824 | 5.839 | 117,806,648 | -0.14(-2.37%) |
Dec 22, 2008 | 6.215 | 6.245 | 5.890 | 5.981 | 237,284,736 | -0.22(-3.52%) |
Dec 19, 2008 | 6.215 | 6.362 | 6.108 | 6.199 | 260,577,632 | -0.11(-1.69%) |
Dec 18, 2008 | 6.524 | 6.615 | 6.235 | 6.306 | 292,660,384 | -0.19(-2.89%) |
Dec 17, 2008 | 6.433 | 6.681 | 6.362 | 6.493 | 298,711,424 | -0.06(-0.93%) |
Dec 16, 2008 | 6.032 | 6.564 | 5.997 | 6.554 | 439,372,320 | +0.66(+11.18%) |
Dec 15, 2008 | 6.133 | 6.154 | 5.809 | 5.895 | 219,332,128 | -0.25(-4.12%) |
Dec 12, 2008 | 5.814 | 6.169 | 5.743 | 6.149 | 263,563,568 | +0.12(+1.93%) |
Dec 11, 2008 | 6.433 | 6.483 | 6.002 | 6.032 | 306,003,232 | -0.50(-7.68%) |
Dec 10, 2008 | 6.701 | 6.737 | 6.392 | 6.534 | 306,660,416 | -0.12(-1.75%) |
Dec 09, 2008 | 6.808 | 6.990 | 6.590 | 6.651 | 381,408,064 | -0.28(-4.02%) |
Dec 08, 2008 | 6.762 | 7.005 | 6.686 | 6.929 | 398,298,048 | +0.44(+6.71%) |
Dec 05, 2008 | 5.870 | 6.534 | 5.860 | 6.493 | 441,087,040 | +0.48(+7.92%) |
Dec 04, 2008 | 5.936 | 6.362 | 5.875 | 6.017 | 351,595,968 | -0.07(-1.08%) |
Dec 03, 2008 | 5.733 | 6.154 | 5.520 | 6.083 | 411,954,112 | +0.30(+5.17%) |
Dec 02, 2008 | 5.520 | 5.824 | 5.292 | 5.784 | 386,768,864 | +0.44(+8.15%) |
Dec 01, 2008 | 6.169 | 6.184 | 5.338 | 5.348 | 329,045,664 | -1.07(-16.67%) |
Nov 28, 2008 | 6.270 | 6.473 | 6.199 | 6.417 | 107,545,752 | +0.16(+2.51%) |
Nov 26, 2008 | 5.814 | 6.286 | 5.779 | 6.260 | 269,832,800 | +0.28(+4.66%) |
Nov 25, 2008 | 6.007 | 6.093 | 5.687 | 5.981 | 462,437,600 | +0.33(+5.83%) |
Nov 24, 2008 | 5.175 | 5.875 | 5.110 | 5.652 | 606,042,432 | +0.75(+15.19%) |
Nov 21, 2008 | 4.983 | 4.993 | 4.395 | 4.907 | 709,051,840 | +0.15(+3.09%) |
Nov 20, 2008 | 5.241 | 5.363 | 4.684 | 4.760 | 790,967,168 | -0.57(-10.74%) |
Nov 19, 2008 | 5.921 | 5.961 | 5.292 | 5.333 | 408,566,336 | -0.62(-10.47%) |
Nov 18, 2008 | 6.068 | 6.139 | 5.708 | 5.956 | 426,143,840 | -0.09(-1.43%) |
Nov 17, 2008 | 6.341 | 6.397 | 6.007 | 6.042 | 364,119,584 | -0.41(-6.36%) |
Nov 14, 2008 | 6.651 | 6.828 | 6.367 | 6.453 | 377,383,712 | -0.34(-5.07%) |
Nov 13, 2008 | 6.433 | 6.853 | 5.931 | 6.798 | 517,579,680 | +0.46(+7.28%) |
Nov 12, 2008 | 6.635 | 6.762 | 6.321 | 6.336 | 373,539,808 | -0.42(-6.16%) |
Nov 11, 2008 | 6.868 | 6.975 | 6.640 | 6.752 | 344,208,192 | -0.24(-3.48%) |
Nov 10, 2008 | 7.386 | 7.452 | 6.848 | 6.995 | 224,622,496 | -0.21(-2.95%) |
Nov 07, 2008 | 7.208 | 7.315 | 7.031 | 7.208 | 224,900,288 | +0.10(+1.35%) |
Nov 06, 2008 | 7.507 | 7.674 | 7.071 | 7.112 | 323,267,680 | -0.52(-6.78%) |
Nov 05, 2008 | 8.227 | 8.283 | 7.578 | 7.629 | 236,446,384 | -0.71(-8.57%) |
Nov 04, 2008 | 8.065 | 8.379 | 8.029 | 8.344 | 222,111,152 | +0.40(+4.97%) |
Nov 03, 2008 | 7.852 | 7.984 | 7.819 | 7.948 | 132,877,944 | +0.08(+0.97%) |
Oct 31, 2008 | 7.406 | 7.887 | 7.406 | 7.872 | 278,281,888 | +0.36(+4.79%) |
Oct 30, 2008 | 7.603 | 7.674 | 7.350 | 7.512 | 316,765,888 | +0.22(+3.06%) |
Oct 29, 2008 | 7.553 | 7.847 | 7.279 | 7.289 | 344,103,840 | -0.44(-5.70%) |
Oct 28, 2008 | 7.061 | 7.791 | 6.590 | 7.730 | 387,361,344 | +1.01(+15.09%) |
Oct 27, 2008 | 6.980 | 7.213 | 6.656 | 6.716 | 294,035,808 | -0.15(-2.21%) |
Oct 24, 2008 | 6.691 | 7.249 | 6.676 | 6.868 | 404,210,400 | -0.51(-6.87%) |
Oct 23, 2008 | 7.451 | 7.527 | 6.894 | 7.375 | 398,560,512 | -0.06(-0.82%) |
Oct 22, 2008 | 7.761 | 7.847 | 7.178 | 7.436 | 350,741,152 | -0.48(-6.02%) |
Oct 21, 2008 | 7.923 | 8.222 | 7.913 | 7.913 | 261,136,928 | -0.21(-2.56%) |
Oct 20, 2008 | 7.984 | 8.141 | 7.730 | 8.121 | 273,565,984 | +0.34(+4.36%) |
Oct 17, 2008 | 7.842 | 8.298 | 7.771 | 7.781 | 468,359,456 | -0.30(-3.70%) |
Oct 16, 2008 | 8.050 | 8.151 | 7.394 | 8.080 | 614,107,840 | +0.25(+3.17%) |
Oct 15, 2008 | 8.404 | 8.531 | 7.832 | 7.832 | 410,570,208 | -0.91(-10.43%) |
Oct 14, 2008 | 8.835 | 9.058 | 8.420 | 8.744 | 658,121,280 | +0.49(+5.96%) |
Oct 13, 2008 | 8.100 | 8.283 | 7.533 | 8.252 | 439,926,912 | +0.60(+7.81%) |
Oct 10, 2008 | 6.696 | 7.654 | 6.483 | 7.654 | 1,039,369,920 | +0.71(+10.30%) |
Oct 09, 2008 | 8.151 | 8.197 | 6.934 | 6.939 | 778,807,296 | -0.82(-10.58%) |
Oct 08, 2008 | 7.735 | 8.450 | 7.649 | 7.761 | 779,222,080 | -0.35(-4.31%) |
Oct 07, 2008 | 9.180 | 9.200 | 8.085 | 8.110 | 699,465,984 | -1.01(-11.11%) |
Oct 06, 2008 | 9.134 | 9.383 | 8.734 | 9.124 | 673,651,776 | -0.40(-4.15%) |
Oct 03, 2008 | 10.23 | 10.47 | 9.520 | 9.520 | 0 | -0.46(-4.62%) |
Oct 02, 2008 | 10.39 | 10.49 | 9.930 | 9.981 | 342,215,392 | -0.50(-4.74%) |