Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.460 | 8.690 | 8.310 | 8.650 | 359,947 | +0.26(+3.10%) |
Dec 30, 2008 | 8.420 | 8.440 | 8.230 | 8.390 | 493,944 | +0.03(+0.36%) |
Dec 29, 2008 | 8.620 | 8.700 | 8.290 | 8.360 | 673,751 | -0.31(-3.58%) |
Dec 26, 2008 | 8.650 | 8.720 | 8.500 | 8.670 | 293,748 | +0.06(+0.70%) |
Dec 24, 2008 | 8.600 | 8.650 | 8.490 | 8.610 | 46,507 | +0.06(+0.70%) |
Dec 23, 2008 | 8.690 | 8.750 | 8.500 | 8.550 | 202,144 | -0.14(-1.61%) |
Dec 22, 2008 | 8.570 | 8.690 | 8.410 | 8.690 | 303,781 | +0.17(+2.00%) |
Dec 19, 2008 | 8.620 | 8.750 | 8.520 | 8.520 | 624,305 | +0.01(+0.12%) |
Dec 18, 2008 | 8.740 | 8.740 | 8.470 | 8.510 | 444,027 | -0.16(-1.85%) |
Dec 17, 2008 | 8.460 | 8.750 | 8.310 | 8.670 | 428,218 | +0.23(+2.73%) |
Dec 16, 2008 | 8.210 | 8.440 | 8.170 | 8.440 | 501,450 | +0.26(+3.18%) |
Dec 15, 2008 | 8.310 | 8.310 | 7.990 | 8.180 | 249,459 | -0.06(-0.73%) |
Dec 12, 2008 | 7.970 | 8.240 | 7.900 | 8.240 | 247,822 | +0.23(+2.87%) |
Dec 11, 2008 | 8.210 | 8.340 | 7.920 | 8.010 | 242,767 | -0.27(-3.26%) |
Dec 10, 2008 | 8.090 | 8.330 | 8.040 | 8.280 | 181,958 | +0.25(+3.11%) |
Dec 09, 2008 | 8.090 | 8.330 | 8.000 | 8.030 | 222,125 | -0.13(-1.59%) |
Dec 08, 2008 | 8.190 | 8.260 | 7.930 | 8.160 | 263,511 | +0.12(+1.49%) |
Dec 05, 2008 | 7.730 | 8.040 | 7.610 | 8.040 | 252,637 | +0.22(+2.81%) |
Dec 04, 2008 | 7.790 | 8.050 | 7.690 | 7.820 | 262,540 | -0.03(-0.38%) |
Dec 03, 2008 | 7.780 | 7.970 | 7.680 | 7.850 | 571,148 | +0.02(+0.26%) |
Dec 02, 2008 | 7.670 | 7.850 | 7.400 | 7.830 | 212,684 | +0.31(+4.12%) |
Dec 01, 2008 | 7.940 | 7.980 | 7.520 | 7.520 | 250,734 | -0.51(-6.35%) |
Nov 28, 2008 | 7.870 | 8.060 | 7.760 | 8.030 | 82,264 | +0.13(+1.65%) |
Nov 26, 2008 | 7.580 | 7.900 | 7.540 | 7.900 | 377,970 | +0.24(+3.13%) |
Nov 25, 2008 | 7.520 | 7.660 | 7.330 | 7.660 | 313,015 | +0.20(+2.68%) |
Nov 24, 2008 | 7.270 | 7.480 | 7.220 | 7.460 | 426,907 | +0.25(+3.47%) |
Nov 21, 2008 | 6.900 | 7.230 | 6.580 | 7.210 | 508,262 | +0.35(+5.10%) |
Nov 20, 2008 | 7.120 | 7.290 | 6.850 | 6.860 | 208,902 | -0.34(-4.72%) |
Nov 19, 2008 | 7.640 | 7.760 | 7.200 | 7.200 | 196,757 | -0.48(-6.25%) |
Nov 18, 2008 | 7.340 | 7.770 | 7.340 | 7.680 | 182,265 | +0.08(+1.05%) |
Nov 17, 2008 | 7.610 | 7.700 | 7.270 | 7.600 | 159,330 | +0.10(+1.33%) |
Nov 14, 2008 | 7.930 | 8.100 | 7.490 | 7.500 | 277,798 | -0.67(-8.20%) |
Nov 13, 2008 | 7.780 | 8.170 | 7.550 | 8.170 | 296,817 | +0.42(+5.42%) |
Nov 12, 2008 | 7.940 | 8.020 | 7.750 | 7.750 | 172,090 | -0.20(-2.52%) |
Nov 11, 2008 | 7.960 | 8.130 | 7.830 | 7.950 | 197,266 | -0.08(-1.00%) |
Nov 10, 2008 | 8.120 | 8.210 | 7.960 | 8.030 | 128,742 | -0.09(-1.11%) |
Nov 07, 2008 | 8.030 | 8.240 | 7.930 | 8.120 | 212,665 | +0.16(+2.01%) |
Nov 06, 2008 | 8.010 | 8.150 | 7.960 | 7.960 | 171,262 | -0.08(-1.00%) |
Nov 05, 2008 | 8.090 | 8.320 | 8.020 | 8.040 | 256,421 | -0.13(-1.59%) |
Nov 04, 2008 | 8.460 | 8.460 | 8.120 | 8.170 | 227,284 | -0.29(-3.43%) |
Nov 03, 2008 | 8.000 | 8.520 | 7.970 | 8.460 | 506,766 | +0.36(+4.44%) |
Oct 31, 2008 | 7.600 | 8.120 | 7.450 | 8.100 | 463,580 | +0.30(+3.85%) |
Oct 30, 2008 | 7.450 | 7.800 | 7.130 | 7.800 | 220,641 | +0.62(+8.64%) |
Oct 29, 2008 | 7.540 | 7.540 | 7.100 | 7.180 | 251,880 | -0.31(-4.14%) |
Oct 28, 2008 | 6.940 | 7.490 | 6.710 | 7.490 | 325,901 | +0.66(+9.66%) |
Oct 27, 2008 | 6.960 | 7.160 | 6.830 | 6.830 | 158,387 | -0.28(-3.94%) |
Oct 24, 2008 | 7.000 | 7.300 | 6.790 | 7.110 | 142,833 | -0.25(-3.40%) |
Oct 23, 2008 | 7.370 | 7.490 | 7.090 | 7.360 | 234,203 | +0.00(+0.00%) |
Oct 22, 2008 | 7.520 | 7.600 | 7.300 | 7.360 | 135,061 | -0.17(-2.26%) |
Oct 21, 2008 | 7.570 | 7.660 | 7.430 | 7.530 | 132,817 | -0.16(-2.08%) |
Oct 20, 2008 | 7.500 | 7.730 | 7.300 | 7.690 | 112,040 | +0.33(+4.48%) |
Oct 17, 2008 | 7.410 | 7.790 | 7.310 | 7.360 | 248,239 | -0.29(-3.79%) |
Oct 16, 2008 | 7.030 | 7.670 | 6.820 | 7.650 | 297,180 | +0.65(+9.29%) |
Oct 15, 2008 | 7.560 | 7.560 | 7.000 | 7.000 | 187,255 | -0.48(-6.42%) |
Oct 14, 2008 | 8.010 | 8.010 | 7.230 | 7.480 | 272,635 | -0.44(-5.56%) |
Oct 13, 2008 | 7.920 | 8.040 | 7.250 | 7.920 | 363,295 | +0.02(+0.25%) |
Oct 10, 2008 | 6.810 | 7.900 | 5.690 | 7.900 | 316,366 | +0.82(+11.58%) |
Oct 09, 2008 | 7.720 | 7.850 | 6.650 | 7.080 | 743,646 | -0.58(-7.57%) |
Oct 08, 2008 | 7.690 | 8.000 | 7.640 | 7.660 | 286,589 | -0.22(-2.79%) |
Oct 07, 2008 | 8.140 | 8.150 | 7.820 | 7.880 | 304,540 | -0.16(-1.99%) |
Oct 06, 2008 | 7.900 | 8.120 | 7.770 | 8.040 | 318,860 | -0.01(-0.12%) |
Oct 03, 2008 | 8.150 | 8.310 | 8.050 | 8.050 | 141,078 | -0.06(-0.74%) |
Oct 02, 2008 | 8.150 | 8.190 | 8.080 | 8.110 | 155,430 | -0.10(-1.22%) |