Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.821 | 7.992 | 7.821 | 7.974 | 282,923 | +0.21(+2.69%) |
Dec 30, 2008 | 7.748 | 7.796 | 7.702 | 7.765 | 99,225 | +0.15(+1.94%) |
Dec 29, 2008 | 7.732 | 7.732 | 7.544 | 7.618 | 116,583 | +0.02(+0.25%) |
Dec 26, 2008 | 7.562 | 7.648 | 7.557 | 7.598 | 162,744 | -0.02(-0.28%) |
Dec 24, 2008 | 7.587 | 7.625 | 7.516 | 7.620 | 101,248 | +0.09(+1.21%) |
Dec 23, 2008 | 7.687 | 7.687 | 7.523 | 7.529 | 63,762 | -0.04(-0.57%) |
Dec 22, 2008 | 7.707 | 7.727 | 7.564 | 7.572 | 71,094 | -0.29(-3.72%) |
Dec 19, 2008 | 7.865 | 7.949 | 7.834 | 7.865 | 191,909 | +0.05(+0.59%) |
Dec 18, 2008 | 8.076 | 8.076 | 7.809 | 7.819 | 73,483 | -0.20(-2.48%) |
Dec 17, 2008 | 7.982 | 8.109 | 7.951 | 8.017 | 21,369 | -0.00(-0.06%) |
Dec 16, 2008 | 7.819 | 8.063 | 7.776 | 8.022 | 380,667 | +0.32(+4.13%) |
Dec 15, 2008 | 7.694 | 7.735 | 7.594 | 7.704 | 74,528 | -0.09(-1.11%) |
Dec 12, 2008 | 7.536 | 7.799 | 7.536 | 7.791 | 309,431 | +0.20(+2.61%) |
Dec 11, 2008 | 8.272 | 8.272 | 7.580 | 7.592 | 2,371,927 | -0.37(-4.67%) |
Dec 10, 2008 | 7.982 | 8.048 | 7.511 | 7.964 | 156,089 | +0.02(+0.26%) |
Dec 09, 2008 | 8.007 | 8.554 | 7.885 | 7.944 | 250,815 | -0.12(-1.48%) |
Dec 08, 2008 | 7.995 | 8.362 | 7.995 | 8.063 | 295,759 | +0.27(+3.53%) |
Dec 05, 2008 | 7.463 | 7.788 | 7.228 | 7.788 | 174,437 | +0.31(+4.19%) |
Dec 04, 2008 | 7.811 | 7.811 | 7.440 | 7.475 | 50,420 | -0.16(-2.10%) |
Dec 03, 2008 | 7.463 | 7.636 | 7.218 | 7.636 | 54,710 | +0.23(+3.06%) |
Dec 02, 2008 | 7.687 | 7.745 | 7.200 | 7.409 | 162,045 | +0.17(+2.36%) |
Dec 01, 2008 | 7.513 | 7.559 | 7.239 | 7.239 | 86,912 | -0.62(-7.87%) |
Nov 28, 2008 | 7.824 | 7.857 | 7.743 | 7.857 | 821,169 | +0.10(+1.28%) |
Nov 26, 2008 | 7.401 | 7.758 | 7.399 | 7.758 | 104,195 | +0.21(+2.73%) |
Nov 25, 2008 | 7.596 | 7.596 | 7.127 | 7.552 | 312,374 | +0.17(+2.31%) |
Nov 24, 2008 | 7.372 | 7.457 | 7.289 | 7.381 | 175,549 | +0.37(+5.26%) |
Nov 21, 2008 | 6.656 | 7.890 | 6.274 | 7.012 | 71,027 | +0.40(+6.08%) |
Nov 20, 2008 | 7.880 | 7.880 | 6.610 | 6.610 | 68,949 | -0.46(-6.55%) |
Nov 19, 2008 | 7.491 | 7.839 | 7.055 | 7.073 | 335,861 | -0.41(-5.44%) |
Nov 18, 2008 | 7.539 | 7.555 | 7.254 | 7.480 | 102,462 | -0.11(-1.48%) |
Nov 17, 2008 | 7.491 | 7.681 | 7.475 | 7.592 | 47,960 | -0.28(-3.50%) |
Nov 14, 2008 | 7.908 | 8.006 | 7.687 | 7.868 | 33,631 | -0.11(-1.39%) |
Nov 13, 2008 | 7.687 | 7.979 | 7.211 | 7.979 | 27,765 | +0.40(+5.23%) |
Nov 12, 2008 | 7.712 | 7.768 | 7.470 | 7.583 | 136,114 | -0.32(-4.08%) |
Nov 11, 2008 | 7.890 | 7.905 | 7.778 | 7.905 | 90,016 | -0.10(-1.21%) |
Nov 10, 2008 | 8.211 | 8.277 | 7.964 | 8.003 | 135,336 | -0.14(-1.68%) |
Nov 07, 2008 | 8.099 | 8.180 | 7.998 | 8.140 | 157,448 | +0.13(+1.69%) |
Nov 06, 2008 | 8.361 | 8.361 | 8.005 | 8.005 | 117,671 | -0.32(-3.79%) |
Nov 05, 2008 | 8.819 | 8.819 | 8.320 | 8.320 | 622,058 | -0.48(-5.41%) |
Nov 04, 2008 | 8.684 | 8.870 | 8.682 | 8.796 | 51,909 | +0.30(+3.54%) |
Nov 03, 2008 | 8.590 | 8.590 | 8.470 | 8.496 | 6,962 | -0.06(-0.68%) |
Oct 31, 2008 | 8.399 | 8.613 | 8.312 | 8.554 | 130,924 | +0.15(+1.82%) |
Oct 30, 2008 | 8.450 | 8.450 | 8.274 | 8.402 | 35,329 | +0.25(+3.03%) |
Oct 29, 2008 | 8.201 | 8.514 | 8.155 | 8.155 | 109,597 | +0.22(+2.79%) |
Oct 28, 2008 | 7.911 | 7.933 | 7.529 | 7.933 | 36,260 | +0.37(+4.95%) |
Oct 27, 2008 | 7.648 | 7.837 | 7.559 | 7.559 | 84,708 | -0.26(-3.32%) |
Oct 24, 2008 | 7.633 | 7.839 | 7.575 | 7.819 | 86,012 | -0.10(-1.22%) |
Oct 23, 2008 | 8.033 | 8.107 | 7.620 | 7.916 | 23,750 | +0.03(+0.35%) |
Oct 22, 2008 | 8.168 | 8.168 | 7.732 | 7.888 | 261,027 | -0.64(-7.45%) |
Oct 21, 2008 | 8.651 | 8.692 | 8.435 | 8.523 | 202,788 | -0.11(-1.27%) |
Oct 20, 2008 | 8.465 | 8.632 | 8.358 | 8.632 | 42,896 | +0.28(+3.40%) |
Oct 17, 2008 | 8.152 | 8.649 | 8.145 | 8.348 | 69,510 | +0.00(+0.01%) |
Oct 16, 2008 | 8.733 | 8.733 | 7.860 | 8.348 | 22,139 | +0.13(+1.57%) |
Oct 15, 2008 | 8.707 | 8.707 | 8.218 | 8.218 | 47,937 | -0.55(-6.27%) |
Oct 14, 2008 | 9.448 | 9.837 | 8.592 | 8.768 | 148,624 | -0.01(-0.06%) |
Oct 13, 2008 | 8.725 | 9.837 | 8.254 | 8.773 | 362,786 | +0.83(+10.48%) |
Oct 10, 2008 | 7.541 | 8.959 | 7.409 | 7.941 | 257,762 | -0.10(-1.30%) |
Oct 09, 2008 | 8.717 | 8.717 | 7.992 | 8.045 | 74,681 | -0.75(-8.48%) |
Oct 08, 2008 | 8.929 | 9.002 | 8.577 | 8.791 | 80,720 | -0.09(-1.00%) |
Oct 07, 2008 | 9.257 | 9.259 | 8.880 | 8.880 | 31,883 | -0.50(-5.34%) |
Oct 06, 2008 | 9.417 | 9.466 | 8.973 | 9.382 | 41,222 | -0.51(-5.15%) |
Oct 03, 2008 | 10.07 | 10.18 | 9.840 | 9.891 | 126,728 | +0.00(+0.00%) |
Oct 02, 2008 | 10.05 | 10.08 | 9.873 | 9.891 | 70,335 | -0.37(-3.62%) |