Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.764 | 6.029 | 5.697 | 5.996 | 0 | +0.22(+3.84%) |
Dec 30, 2008 | 5.626 | 5.779 | 5.526 | 5.774 | 8,391,970 | +0.21(+3.77%) |
Dec 29, 2008 | 5.781 | 5.798 | 5.469 | 5.564 | 8,041,562 | -0.29(-4.94%) |
Dec 26, 2008 | 5.812 | 5.908 | 5.765 | 5.853 | 3,324,649 | +0.04(+0.71%) |
Dec 24, 2008 | 5.710 | 5.829 | 5.617 | 5.812 | 2,721,009 | +0.10(+1.72%) |
Dec 23, 2008 | 5.770 | 5.863 | 5.617 | 5.714 | 7,328,214 | -0.02(-0.42%) |
Dec 22, 2008 | 5.843 | 5.973 | 5.583 | 5.738 | 9,444,875 | -0.10(-1.80%) |
Dec 19, 2008 | 6.054 | 6.061 | 5.767 | 5.843 | 13,002,157 | +0.01(+0.18%) |
Dec 18, 2008 | 5.704 | 5.946 | 5.704 | 5.832 | 12,939,489 | -0.04(-0.64%) |
Dec 17, 2008 | 5.846 | 5.973 | 5.786 | 5.870 | 15,201,254 | -0.06(-1.04%) |
Dec 16, 2008 | 5.545 | 5.992 | 5.545 | 5.932 | 20,844,822 | +0.39(+6.98%) |
Dec 15, 2008 | 5.617 | 5.633 | 5.447 | 5.545 | 12,747,699 | +0.06(+1.03%) |
Dec 12, 2008 | 5.390 | 5.624 | 5.304 | 5.488 | 17,093,314 | -0.02(-0.31%) |
Dec 11, 2008 | 5.903 | 5.903 | 5.354 | 5.506 | 17,995,766 | -0.46(-7.70%) |
Dec 10, 2008 | 6.223 | 6.318 | 5.896 | 5.965 | 15,244,253 | -0.18(-2.94%) |
Dec 09, 2008 | 6.156 | 6.254 | 6.006 | 6.146 | 13,860,546 | -0.11(-1.73%) |
Dec 08, 2008 | 6.120 | 6.383 | 6.120 | 6.254 | 11,552,689 | +0.15(+2.42%) |
Dec 05, 2008 | 5.593 | 6.154 | 5.524 | 6.106 | 10,657,212 | +0.46(+8.17%) |
Dec 04, 2008 | 5.636 | 5.855 | 5.549 | 5.645 | 14,141,119 | -0.10(-1.83%) |
Dec 03, 2008 | 5.505 | 5.781 | 5.175 | 5.750 | 31,031,496 | -0.05(-0.86%) |
Dec 02, 2008 | 5.915 | 6.080 | 5.507 | 5.800 | 22,197,374 | -0.03(-0.47%) |
Dec 01, 2008 | 6.392 | 6.452 | 5.826 | 5.827 | 13,425,068 | -0.80(-12.05%) |
Nov 28, 2008 | 6.543 | 6.644 | 6.441 | 6.626 | 3,524,094 | +0.03(+0.50%) |
Nov 26, 2008 | 6.318 | 6.694 | 6.287 | 6.593 | 14,459,245 | +0.15(+2.41%) |
Nov 25, 2008 | 6.498 | 6.605 | 6.242 | 6.438 | 13,151,470 | +0.01(+0.11%) |
Nov 24, 2008 | 6.280 | 6.507 | 6.166 | 6.431 | 15,529,017 | +0.31(+5.03%) |
Nov 21, 2008 | 5.617 | 6.125 | 5.523 | 6.123 | 15,725,689 | +0.56(+10.05%) |
Nov 20, 2008 | 5.549 | 5.965 | 5.511 | 5.564 | 18,102,312 | -0.02(-0.31%) |
Nov 19, 2008 | 5.872 | 5.930 | 5.569 | 5.581 | 12,379,912 | -0.31(-5.31%) |
Nov 18, 2008 | 5.667 | 5.913 | 5.538 | 5.894 | 17,366,192 | +0.22(+3.94%) |
Nov 17, 2008 | 5.697 | 5.993 | 5.616 | 5.671 | 10,304,775 | -0.06(-1.08%) |
Nov 14, 2008 | 6.168 | 6.263 | 5.722 | 5.733 | 16,202,917 | -0.55(-8.69%) |
Nov 13, 2008 | 5.619 | 6.292 | 5.428 | 6.278 | 23,681,008 | +0.61(+10.68%) |
Nov 12, 2008 | 5.932 | 6.023 | 5.650 | 5.672 | 25,528,504 | -0.52(-8.37%) |
Nov 11, 2008 | 6.194 | 6.342 | 5.863 | 6.190 | 15,668,281 | -0.01(-0.17%) |
Nov 10, 2008 | 6.464 | 6.505 | 6.046 | 6.201 | 9,959,679 | -0.07(-1.15%) |
Nov 07, 2008 | 6.090 | 6.312 | 6.042 | 6.273 | 10,145,645 | +0.28(+4.65%) |
Nov 06, 2008 | 6.338 | 6.510 | 5.965 | 5.994 | 16,368,917 | -0.36(-5.63%) |
Nov 05, 2008 | 6.839 | 6.877 | 6.342 | 6.352 | 19,929,942 | -0.84(-11.74%) |
Nov 04, 2008 | 7.128 | 7.309 | 6.992 | 7.197 | 9,839,846 | +0.10(+1.38%) |
Nov 03, 2008 | 7.111 | 7.186 | 6.963 | 7.099 | 12,549,789 | +0.17(+2.48%) |
Oct 31, 2008 | 6.903 | 7.037 | 6.744 | 6.927 | 15,598,632 | +0.08(+1.10%) |
Oct 30, 2008 | 6.882 | 7.052 | 6.629 | 6.851 | 14,287,956 | +0.12(+1.79%) |
Oct 29, 2008 | 6.292 | 7.073 | 6.183 | 6.731 | 25,253,216 | +0.50(+8.04%) |
Oct 28, 2008 | 5.666 | 6.244 | 5.493 | 6.230 | 16,586,170 | +0.75(+13.62%) |
Oct 27, 2008 | 5.504 | 5.786 | 5.423 | 5.483 | 16,363,645 | -0.01(-0.19%) |
Oct 24, 2008 | 5.497 | 5.808 | 5.464 | 5.493 | 17,952,394 | -0.47(-7.96%) |
Oct 23, 2008 | 6.004 | 6.029 | 5.616 | 5.968 | 28,247,224 | +0.01(+0.17%) |
Oct 22, 2008 | 6.237 | 6.349 | 5.746 | 5.958 | 21,880,010 | -0.45(-7.03%) |
Oct 21, 2008 | 6.732 | 6.923 | 6.395 | 6.409 | 16,634,802 | -0.42(-6.22%) |
Oct 20, 2008 | 6.708 | 6.837 | 6.479 | 6.834 | 11,778,963 | +0.33(+5.02%) |
Oct 17, 2008 | 6.247 | 6.761 | 6.204 | 6.507 | 19,090,944 | +0.15(+2.41%) |
Oct 16, 2008 | 6.091 | 6.390 | 5.779 | 6.354 | 23,103,314 | +0.30(+4.88%) |
Oct 15, 2008 | 6.541 | 6.710 | 5.960 | 6.058 | 14,251,774 | -0.74(-10.88%) |
Oct 14, 2008 | 7.364 | 7.482 | 6.553 | 6.798 | 22,142,606 | -0.17(-2.37%) |
Oct 13, 2008 | 6.804 | 7.032 | 6.443 | 6.963 | 24,529,406 | +0.56(+8.73%) |
Oct 10, 2008 | 6.106 | 6.614 | 5.807 | 6.404 | 34,762,684 | +0.18(+2.82%) |
Oct 09, 2008 | 6.385 | 6.696 | 6.207 | 6.228 | 20,847,088 | -0.11(-1.76%) |
Oct 08, 2008 | 6.256 | 6.646 | 5.991 | 6.340 | 35,722,200 | -0.02(-0.30%) |
Oct 07, 2008 | 6.925 | 7.104 | 6.359 | 6.359 | 27,441,432 | -0.60(-8.56%) |
Oct 06, 2008 | 6.889 | 7.042 | 6.390 | 6.954 | 33,248,832 | -0.26(-3.67%) |
Oct 03, 2008 | 7.592 | 7.752 | 7.155 | 7.219 | 28,554,256 | -0.15(-2.08%) |
Oct 02, 2008 | 7.691 | 7.704 | 7.214 | 7.372 | 33,775,956 | -0.41(-5.30%) |