Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.951 | 5.967 | 5.820 | 5.831 | 47,149,680 | -0.10(-1.76%) |
Dec 30, 2008 | 5.889 | 5.940 | 5.843 | 5.936 | 39,278,936 | +0.05(+0.92%) |
Dec 29, 2008 | 5.835 | 5.882 | 5.773 | 5.882 | 41,165,372 | +0.05(+0.86%) |
Dec 26, 2008 | 5.808 | 5.847 | 5.785 | 5.831 | 21,534,440 | +0.06(+1.07%) |
Dec 24, 2008 | 5.738 | 5.804 | 5.692 | 5.769 | 15,840,402 | +0.07(+1.22%) |
Dec 23, 2008 | 5.715 | 5.777 | 5.664 | 5.700 | 39,956,660 | -0.00(-0.07%) |
Dec 22, 2008 | 5.882 | 5.893 | 5.611 | 5.703 | 60,667,664 | -0.09(-1.54%) |
Dec 19, 2008 | 5.872 | 5.971 | 5.762 | 5.792 | 87,831,328 | +0.04(+0.66%) |
Dec 18, 2008 | 5.641 | 5.777 | 5.629 | 5.755 | 88,876,912 | +0.19(+3.48%) |
Dec 17, 2008 | 5.576 | 5.686 | 5.482 | 5.561 | 87,871,856 | +0.05(+0.89%) |
Dec 16, 2008 | 5.796 | 5.823 | 5.466 | 5.512 | 134,140,512 | -0.25(-4.41%) |
Dec 15, 2008 | 5.955 | 6.020 | 5.671 | 5.766 | 67,514,848 | -0.05(-0.85%) |
Dec 12, 2008 | 5.645 | 5.842 | 5.592 | 5.815 | 63,584,404 | +0.12(+2.13%) |
Dec 11, 2008 | 5.774 | 5.781 | 5.671 | 5.694 | 64,360,812 | -0.02(-0.27%) |
Dec 10, 2008 | 5.698 | 5.736 | 5.660 | 5.709 | 48,622,780 | +0.05(+0.87%) |
Dec 09, 2008 | 5.683 | 5.755 | 5.607 | 5.660 | 64,022,372 | -0.03(-0.47%) |
Dec 08, 2008 | 5.815 | 5.868 | 5.595 | 5.686 | 74,626,856 | +0.00(+0.00%) |
Dec 05, 2008 | 5.641 | 5.732 | 5.542 | 5.686 | 89,531,936 | -0.01(-0.20%) |
Dec 04, 2008 | 5.827 | 5.876 | 5.648 | 5.698 | 61,285,220 | -0.18(-3.03%) |
Dec 03, 2008 | 5.747 | 5.910 | 5.633 | 5.876 | 64,255,668 | +0.16(+2.72%) |
Dec 02, 2008 | 5.880 | 5.895 | 5.611 | 5.720 | 67,646,368 | -0.06(-1.11%) |
Dec 01, 2008 | 6.065 | 6.077 | 5.770 | 5.785 | 49,916,960 | -0.31(-5.10%) |
Nov 28, 2008 | 6.005 | 6.096 | 5.925 | 6.096 | 27,577,950 | +0.08(+1.32%) |
Nov 26, 2008 | 5.948 | 6.039 | 5.876 | 6.016 | 55,630,760 | +0.03(+0.44%) |
Nov 25, 2008 | 6.028 | 6.073 | 5.853 | 5.990 | 62,928,916 | +0.14(+2.40%) |
Nov 24, 2008 | 6.062 | 6.062 | 5.774 | 5.849 | 79,467,808 | -0.02(-0.39%) |
Nov 21, 2008 | 5.694 | 5.887 | 5.501 | 5.872 | 108,188,576 | +0.39(+7.20%) |
Nov 20, 2008 | 6.164 | 6.217 | 5.436 | 5.478 | 107,644,216 | -0.78(-12.42%) |
Nov 19, 2008 | 6.391 | 6.520 | 6.221 | 6.255 | 61,662,828 | -0.17(-2.71%) |
Nov 18, 2008 | 6.164 | 6.429 | 6.065 | 6.429 | 70,503,488 | +0.29(+4.69%) |
Nov 17, 2008 | 6.081 | 6.426 | 6.054 | 6.141 | 70,519,584 | -0.02(-0.37%) |
Nov 14, 2008 | 6.240 | 6.372 | 6.141 | 6.164 | 57,263,356 | -0.16(-2.52%) |
Nov 13, 2008 | 6.342 | 6.437 | 6.028 | 6.323 | 94,044,360 | +0.04(+0.60%) |
Nov 12, 2008 | 6.517 | 6.520 | 6.255 | 6.285 | 69,247,368 | -0.28(-4.33%) |
Nov 11, 2008 | 6.733 | 6.805 | 6.490 | 6.570 | 52,672,604 | -0.19(-2.75%) |
Nov 10, 2008 | 6.945 | 6.975 | 6.672 | 6.755 | 42,673,884 | -0.06(-0.89%) |
Nov 07, 2008 | 6.748 | 6.903 | 6.748 | 6.816 | 36,589,208 | +0.13(+1.87%) |
Nov 06, 2008 | 6.960 | 6.962 | 6.623 | 6.691 | 64,767,832 | -0.22(-3.23%) |
Nov 05, 2008 | 7.157 | 7.271 | 6.899 | 6.915 | 51,445,380 | -0.32(-4.45%) |
Nov 04, 2008 | 7.362 | 7.426 | 7.203 | 7.237 | 47,542,812 | -0.02(-0.21%) |
Nov 03, 2008 | 7.351 | 7.351 | 7.180 | 7.252 | 31,240,214 | -0.02(-0.31%) |
Oct 31, 2008 | 7.256 | 7.464 | 7.203 | 7.275 | 44,226,508 | +0.01(+0.16%) |
Oct 30, 2008 | 7.487 | 7.544 | 7.104 | 7.263 | 62,945,316 | +0.01(+0.10%) |
Oct 29, 2008 | 7.358 | 7.570 | 7.229 | 7.256 | 68,922,408 | -0.15(-2.00%) |
Oct 28, 2008 | 7.210 | 7.411 | 6.918 | 7.404 | 66,286,272 | +0.41(+5.80%) |
Oct 27, 2008 | 7.184 | 7.305 | 6.998 | 6.998 | 51,101,300 | -0.29(-3.95%) |
Oct 24, 2008 | 7.013 | 7.385 | 7.013 | 7.286 | 76,493,472 | -0.14(-1.84%) |
Oct 23, 2008 | 7.328 | 7.582 | 7.150 | 7.423 | 72,050,360 | +0.11(+1.50%) |
Oct 22, 2008 | 7.256 | 7.536 | 7.165 | 7.313 | 74,634,096 | -0.03(-0.46%) |
Oct 21, 2008 | 7.498 | 7.654 | 7.297 | 7.347 | 49,270,428 | -0.37(-4.81%) |
Oct 20, 2008 | 7.555 | 7.749 | 7.396 | 7.718 | 51,724,056 | +0.39(+5.38%) |
Oct 17, 2008 | 7.123 | 7.673 | 7.043 | 7.324 | 74,060,072 | +0.12(+1.68%) |
Oct 16, 2008 | 7.093 | 7.320 | 6.683 | 7.203 | 86,191,944 | +0.35(+5.15%) |
Oct 15, 2008 | 7.297 | 7.392 | 6.808 | 6.850 | 55,476,720 | -0.56(-7.57%) |
Oct 14, 2008 | 7.824 | 7.862 | 7.172 | 7.411 | 88,887,840 | -0.16(-2.10%) |
Oct 13, 2008 | 6.956 | 7.699 | 6.865 | 7.570 | 79,827,504 | +1.07(+16.38%) |
Oct 10, 2008 | 6.255 | 6.763 | 6.164 | 6.505 | 128,360,328 | -0.08(-1.27%) |
Oct 09, 2008 | 7.021 | 7.146 | 6.445 | 6.589 | 83,625,752 | -0.27(-3.98%) |
Oct 08, 2008 | 6.888 | 7.267 | 6.771 | 6.862 | 81,876,680 | -0.16(-2.27%) |
Oct 07, 2008 | 7.517 | 7.555 | 7.006 | 7.021 | 65,909,016 | -0.31(-4.19%) |
Oct 06, 2008 | 7.555 | 7.786 | 7.115 | 7.328 | 75,791,656 | -0.36(-4.73%) |
Oct 03, 2008 | 7.707 | 7.927 | 7.627 | 7.692 | 0 | +0.08(+1.05%) |
Oct 02, 2008 | 7.756 | 7.843 | 7.578 | 7.612 | 54,065,324 | -0.18(-2.29%) |