Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.249 | 5.440 | 5.180 | 5.333 | 27,122,416 | +0.00(+0.00%) |
Dec 30, 2008 | 5.150 | 5.333 | 5.108 | 5.333 | 24,810,142 | +0.21(+4.18%) |
Dec 29, 2008 | 5.218 | 5.256 | 5.008 | 5.119 | 19,275,562 | -0.08(-1.47%) |
Dec 26, 2008 | 5.234 | 5.337 | 5.169 | 5.195 | 9,010,908 | -0.02(-0.37%) |
Dec 24, 2008 | 5.207 | 5.257 | 5.176 | 5.215 | 6,934,974 | +0.01(+0.22%) |
Dec 23, 2008 | 5.474 | 5.474 | 5.092 | 5.203 | 41,416,276 | -0.18(-3.40%) |
Dec 22, 2008 | 5.532 | 5.566 | 5.253 | 5.386 | 28,841,032 | -0.13(-2.42%) |
Dec 19, 2008 | 5.505 | 5.623 | 5.451 | 5.520 | 48,424,200 | -0.06(-1.10%) |
Dec 18, 2008 | 5.795 | 5.814 | 5.455 | 5.581 | 37,538,016 | -0.16(-2.73%) |
Dec 17, 2008 | 5.734 | 5.914 | 5.684 | 5.738 | 41,221,636 | -0.06(-0.99%) |
Dec 16, 2008 | 5.364 | 5.841 | 5.364 | 5.795 | 64,075,336 | +0.48(+9.06%) |
Dec 15, 2008 | 5.428 | 5.486 | 5.257 | 5.314 | 36,855,696 | -0.14(-2.52%) |
Dec 12, 2008 | 5.195 | 5.505 | 5.115 | 5.451 | 43,916,624 | +0.18(+3.48%) |
Dec 11, 2008 | 5.241 | 5.421 | 5.146 | 5.268 | 40,036,988 | +0.00(+0.00%) |
Dec 10, 2008 | 5.371 | 5.436 | 5.054 | 5.268 | 47,745,576 | -0.15(-2.75%) |
Dec 09, 2008 | 5.417 | 5.593 | 5.310 | 5.417 | 44,755,872 | -0.03(-0.56%) |
Dec 08, 2008 | 5.367 | 5.547 | 5.318 | 5.448 | 45,050,708 | +0.11(+2.15%) |
Dec 05, 2008 | 5.024 | 5.341 | 4.882 | 5.333 | 53,832,028 | +0.21(+4.18%) |
Dec 04, 2008 | 5.119 | 5.287 | 4.974 | 5.119 | 53,076,688 | -0.09(-1.69%) |
Dec 03, 2008 | 5.027 | 5.314 | 4.909 | 5.207 | 56,856,816 | +0.14(+2.79%) |
Dec 02, 2008 | 4.784 | 5.085 | 4.784 | 5.066 | 62,004,224 | +0.39(+8.42%) |
Dec 01, 2008 | 4.955 | 4.978 | 4.664 | 4.672 | 39,508,804 | -0.34(-6.85%) |
Nov 28, 2008 | 5.085 | 5.100 | 4.947 | 5.016 | 18,966,664 | -0.13(-2.60%) |
Nov 26, 2008 | 4.871 | 5.169 | 4.813 | 5.150 | 36,590,384 | +0.23(+4.66%) |
Nov 25, 2008 | 4.978 | 5.054 | 4.806 | 4.920 | 58,057,380 | +0.03(+0.63%) |
Nov 24, 2008 | 4.661 | 4.947 | 4.569 | 4.890 | 70,631,448 | +0.30(+6.58%) |
Nov 21, 2008 | 4.386 | 4.592 | 4.168 | 4.588 | 76,047,784 | +0.32(+7.52%) |
Nov 20, 2008 | 4.462 | 4.710 | 4.256 | 4.267 | 71,061,544 | -0.20(-4.45%) |
Nov 19, 2008 | 4.680 | 4.815 | 4.466 | 4.466 | 61,712,872 | -0.23(-4.96%) |
Nov 18, 2008 | 4.806 | 4.825 | 4.481 | 4.699 | 53,680,936 | +0.03(+0.74%) |
Nov 17, 2008 | 4.706 | 4.848 | 4.538 | 4.664 | 56,049,776 | -0.06(-1.21%) |
Nov 14, 2008 | 5.058 | 5.192 | 4.722 | 4.722 | 65,107,360 | -0.54(-10.24%) |
Nov 13, 2008 | 4.695 | 5.268 | 4.351 | 5.260 | 76,847,992 | +0.56(+11.95%) |
Nov 12, 2008 | 4.928 | 4.985 | 4.695 | 4.699 | 38,034,564 | -0.29(-5.75%) |
Nov 11, 2008 | 5.173 | 5.207 | 4.905 | 4.985 | 53,897,280 | -0.25(-4.81%) |
Nov 10, 2008 | 5.581 | 5.589 | 5.111 | 5.237 | 36,773,932 | -0.18(-3.38%) |
Nov 07, 2008 | 5.413 | 5.543 | 5.318 | 5.421 | 29,283,058 | +0.09(+1.65%) |
Nov 06, 2008 | 5.585 | 5.730 | 5.306 | 5.333 | 47,320,928 | -0.29(-5.16%) |
Nov 05, 2008 | 5.944 | 5.994 | 5.616 | 5.623 | 33,471,410 | -0.39(-6.54%) |
Nov 04, 2008 | 5.837 | 6.028 | 5.753 | 6.017 | 30,226,830 | +0.28(+4.93%) |
Nov 03, 2008 | 5.726 | 5.852 | 5.665 | 5.734 | 37,380,516 | -0.10(-1.70%) |
Oct 31, 2008 | 5.818 | 5.998 | 5.757 | 5.833 | 34,699,800 | -0.05(-0.78%) |
Oct 30, 2008 | 6.009 | 6.082 | 5.742 | 5.879 | 42,048,112 | +0.09(+1.52%) |
Oct 29, 2008 | 6.063 | 6.147 | 5.753 | 5.791 | 41,921,480 | -0.27(-4.47%) |
Oct 28, 2008 | 5.765 | 6.086 | 5.501 | 6.063 | 54,016,220 | +0.51(+9.22%) |
Oct 27, 2008 | 5.612 | 5.872 | 5.543 | 5.551 | 44,358,404 | -0.14(-2.42%) |
Oct 24, 2008 | 5.440 | 5.887 | 5.413 | 5.688 | 67,360,416 | -0.16(-2.81%) |
Oct 23, 2008 | 5.684 | 5.883 | 5.509 | 5.852 | 69,254,536 | +0.11(+1.93%) |
Oct 22, 2008 | 5.661 | 5.791 | 5.597 | 5.742 | 52,667,368 | +0.06(+1.08%) |
Oct 21, 2008 | 5.807 | 5.910 | 5.669 | 5.681 | 33,864,376 | -0.23(-3.88%) |
Oct 20, 2008 | 5.868 | 6.017 | 5.669 | 5.910 | 39,261,420 | +0.05(+0.78%) |
Oct 17, 2008 | 5.562 | 6.892 | 5.448 | 5.864 | 64,457,864 | +0.15(+2.54%) |
Oct 16, 2008 | 5.587 | 5.719 | 5.230 | 5.719 | 127,847,032 | -0.14(-2.35%) |
Oct 15, 2008 | 6.490 | 6.498 | 5.734 | 5.856 | 108,206,672 | -0.92(-13.58%) |
Oct 14, 2008 | 7.117 | 7.163 | 6.716 | 6.777 | 65,786,340 | -0.14(-1.99%) |
Oct 13, 2008 | 6.746 | 6.922 | 6.391 | 6.914 | 62,172,692 | +0.52(+8.19%) |
Oct 10, 2008 | 5.784 | 6.571 | 5.730 | 6.391 | 101,077,544 | +0.29(+4.82%) |
Oct 09, 2008 | 6.555 | 6.578 | 5.940 | 6.097 | 65,701,772 | -0.40(-6.17%) |
Oct 08, 2008 | 6.162 | 6.911 | 6.120 | 6.498 | 83,755,728 | +0.19(+3.09%) |
Oct 07, 2008 | 6.918 | 7.056 | 6.299 | 6.303 | 58,525,748 | -0.53(-7.77%) |
Oct 06, 2008 | 7.067 | 7.067 | 6.380 | 6.834 | 97,709,464 | -0.40(-5.54%) |
Oct 03, 2008 | 7.400 | 7.686 | 7.232 | 7.235 | 51,367,252 | -0.08(-1.10%) |
Oct 02, 2008 | 7.572 | 7.640 | 7.232 | 7.316 | 66,629,136 | -0.65(-8.15%) |