Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.234 | 6.584 | 6.200 | 6.536 | 19,330,336 | +0.36(+5.77%) |
Dec 30, 2008 | 5.994 | 6.207 | 5.981 | 6.179 | 13,578,222 | +0.21(+3.44%) |
Dec 29, 2008 | 6.049 | 6.077 | 5.898 | 5.974 | 10,257,326 | -0.10(-1.69%) |
Dec 26, 2008 | 6.015 | 6.104 | 6.001 | 6.077 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 5.946 | 6.035 | 5.912 | 6.008 | 4,305,975 | +0.05(+0.92%) |
Dec 23, 2008 | 5.946 | 6.152 | 5.898 | 5.953 | 16,584,151 | -0.05(-0.91%) |
Dec 22, 2008 | 6.159 | 6.159 | 5.850 | 6.008 | 16,077,491 | -0.02(-0.34%) |
Dec 19, 2008 | 6.179 | 6.289 | 5.967 | 6.029 | 28,011,606 | -0.05(-0.90%) |
Dec 18, 2008 | 6.317 | 6.371 | 5.987 | 6.083 | 22,440,540 | -0.22(-3.48%) |
Dec 17, 2008 | 6.077 | 6.433 | 6.022 | 6.303 | 19,269,836 | +0.03(+0.44%) |
Dec 16, 2008 | 5.898 | 6.353 | 5.830 | 6.275 | 24,765,800 | +0.46(+7.90%) |
Dec 15, 2008 | 5.898 | 5.898 | 5.692 | 5.816 | 15,166,467 | +0.02(+0.35%) |
Dec 12, 2008 | 5.555 | 5.864 | 5.487 | 5.795 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 5.987 | 6.125 | 5.644 | 5.706 | 27,475,518 | -0.34(-5.67%) |
Dec 10, 2008 | 6.083 | 6.296 | 5.926 | 6.049 | 24,952,682 | +0.02(+0.34%) |
Dec 09, 2008 | 5.987 | 6.317 | 5.857 | 6.029 | 32,969,450 | -0.14(-2.22%) |
Dec 08, 2008 | 5.981 | 6.255 | 5.981 | 6.166 | 28,608,162 | +0.31(+5.27%) |
Dec 05, 2008 | 5.631 | 5.864 | 5.418 | 5.857 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 5.850 | 5.946 | 5.596 | 5.720 | 33,076,902 | -0.23(-3.81%) |
Dec 03, 2008 | 5.795 | 6.001 | 5.562 | 5.946 | 29,596,614 | +0.06(+1.05%) |
Dec 02, 2008 | 5.905 | 5.933 | 5.617 | 5.885 | 22,219,578 | +0.07(+1.18%) |
Dec 01, 2008 | 6.042 | 6.173 | 5.795 | 5.816 | 24,200,878 | -0.36(-5.88%) |
Nov 28, 2008 | 6.419 | 6.474 | 6.145 | 6.179 | 16,753,015 | -0.26(-4.05%) |
Nov 26, 2008 | 6.138 | 6.516 | 6.104 | 6.440 | 26,307,736 | +0.21(+3.41%) |
Nov 25, 2008 | 6.310 | 6.358 | 6.001 | 6.227 | 26,879,108 | +0.09(+1.45%) |
Nov 24, 2008 | 5.706 | 6.310 | 5.638 | 6.138 | 28,245,902 | +0.62(+11.32%) |
Nov 21, 2008 | 5.644 | 5.644 | 5.048 | 5.514 | 39,547,632 | +0.15(+2.81%) |
Nov 20, 2008 | 5.480 | 6.015 | 5.295 | 5.363 | 38,382,684 | -0.42(-7.24%) |
Nov 19, 2008 | 5.521 | 6.035 | 5.494 | 5.782 | 43,564,288 | +0.03(+0.48%) |
Nov 18, 2008 | 5.802 | 5.864 | 5.055 | 5.754 | 92,252,736 | -0.43(-6.88%) |
Nov 17, 2008 | 6.029 | 6.344 | 5.713 | 6.179 | 35,491,068 | +0.07(+1.12%) |
Nov 14, 2008 | 6.303 | 6.495 | 5.878 | 6.111 | 0 | -0.42(-6.41%) |
Nov 13, 2008 | 6.200 | 6.550 | 5.507 | 6.529 | 46,109,480 | +0.28(+4.50%) |
Nov 12, 2008 | 6.582 | 6.801 | 6.139 | 6.248 | 35,779,852 | -0.56(-8.22%) |
Nov 11, 2008 | 6.610 | 7.094 | 6.412 | 6.807 | 29,288,892 | +0.02(+0.30%) |
Nov 10, 2008 | 7.455 | 7.455 | 6.691 | 6.787 | 19,148,880 | -0.31(-4.42%) |
Nov 07, 2008 | 6.916 | 7.128 | 6.848 | 7.101 | 0 | +0.28(+4.10%) |
Nov 06, 2008 | 7.476 | 7.476 | 6.732 | 6.821 | 39,570,700 | -0.74(-9.83%) |
Nov 05, 2008 | 7.912 | 7.912 | 7.503 | 7.564 | 29,527,648 | -0.44(-5.54%) |
Nov 04, 2008 | 7.844 | 8.028 | 7.585 | 8.008 | 33,846,632 | +0.40(+5.20%) |
Nov 03, 2008 | 7.333 | 7.660 | 7.333 | 7.612 | 20,142,486 | +0.23(+3.05%) |
Oct 31, 2008 | 6.841 | 7.558 | 6.719 | 7.387 | 0 | +0.50(+7.33%) |
Oct 30, 2008 | 7.346 | 7.544 | 6.739 | 6.882 | 38,676,376 | -0.29(-4.00%) |
Oct 29, 2008 | 6.821 | 7.503 | 6.685 | 7.169 | 59,047,004 | -0.62(-7.97%) |
Oct 28, 2008 | 7.210 | 7.810 | 6.971 | 7.790 | 26,987,626 | +0.87(+12.51%) |
Oct 27, 2008 | 7.101 | 7.360 | 6.862 | 6.923 | 22,035,712 | -0.34(-4.69%) |
Oct 24, 2008 | 6.725 | 7.496 | 6.685 | 7.264 | 0 | -0.31(-4.14%) |
Oct 23, 2008 | 7.483 | 7.612 | 7.005 | 7.578 | 42,692,252 | +0.10(+1.28%) |
Oct 22, 2008 | 7.626 | 7.646 | 7.251 | 7.483 | 29,155,638 | -0.23(-2.92%) |
Oct 21, 2008 | 8.069 | 8.192 | 7.646 | 7.708 | 22,744,388 | -0.48(-5.91%) |
Oct 20, 2008 | 8.615 | 8.690 | 7.967 | 8.192 | 30,463,732 | -0.16(-1.88%) |
Oct 17, 2008 | 8.131 | 8.574 | 8.021 | 8.349 | 0 | +0.10(+1.16%) |
Oct 16, 2008 | 8.390 | 8.615 | 7.694 | 8.253 | 43,024,304 | -0.12(-1.39%) |
Oct 15, 2008 | 8.792 | 8.990 | 8.253 | 8.369 | 25,485,676 | -0.83(-9.04%) |
Oct 14, 2008 | 10.14 | 10.30 | 9.058 | 9.202 | 32,617,970 | -0.43(-4.46%) |
Oct 13, 2008 | 8.901 | 9.795 | 8.797 | 9.631 | 26,488,446 | +1.19(+14.15%) |
Oct 10, 2008 | 8.021 | 9.051 | 7.667 | 8.438 | 0 | +0.05(+0.57%) |
Oct 09, 2008 | 8.165 | 8.758 | 8.015 | 8.390 | 58,903,964 | +0.49(+6.22%) |
Oct 08, 2008 | 8.062 | 8.731 | 7.640 | 7.899 | 49,107,396 | -0.77(-8.89%) |
Oct 07, 2008 | 9.693 | 9.788 | 8.622 | 8.669 | 40,251,284 | -0.85(-8.89%) |
Oct 06, 2008 | 9.727 | 9.815 | 8.407 | 9.515 | 52,560,296 | -0.59(-5.81%) |
Oct 03, 2008 | 10.16 | 10.47 | 10.06 | 10.10 | 0 | +0.09(+0.89%) |
Oct 02, 2008 | 10.43 | 10.43 | 9.911 | 10.01 | 22,835,294 | -0.42(-4.05%) |