Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.795 | 8.402 | 7.795 | 8.186 | 3,492,524 | +0.41(+5.29%) |
Dec 30, 2008 | 7.214 | 7.812 | 7.099 | 7.775 | 1,849,840 | +0.64(+8.95%) |
Dec 29, 2008 | 7.133 | 7.220 | 7.016 | 7.136 | 1,003,631 | -0.02(-0.32%) |
Dec 26, 2008 | 7.067 | 7.188 | 6.984 | 7.159 | 572,753 | +0.14(+1.97%) |
Dec 24, 2008 | 6.935 | 7.082 | 6.817 | 7.021 | 1,033,168 | +0.15(+2.18%) |
Dec 23, 2008 | 6.831 | 7.139 | 6.616 | 6.872 | 3,383,519 | -0.30(-4.13%) |
Dec 22, 2008 | 7.329 | 7.329 | 6.952 | 7.168 | 1,984,116 | -0.10(-1.35%) |
Dec 19, 2008 | 7.156 | 7.502 | 6.872 | 7.266 | 3,729,502 | +0.28(+3.95%) |
Dec 18, 2008 | 7.197 | 7.202 | 6.895 | 6.990 | 2,640,012 | -0.22(-3.07%) |
Dec 17, 2008 | 6.521 | 7.343 | 6.509 | 7.211 | 4,585,135 | +0.58(+8.72%) |
Dec 16, 2008 | 6.141 | 6.665 | 6.127 | 6.633 | 2,316,582 | +0.62(+10.28%) |
Dec 15, 2008 | 5.974 | 6.130 | 5.891 | 6.015 | 1,849,106 | +0.05(+0.77%) |
Dec 12, 2008 | 6.038 | 6.072 | 5.805 | 5.968 | 2,879,928 | +0.05(+0.83%) |
Dec 11, 2008 | 6.711 | 6.860 | 5.848 | 5.920 | 3,609,813 | -0.90(-13.20%) |
Dec 10, 2008 | 6.644 | 6.935 | 6.492 | 6.820 | 2,507,495 | +0.20(+2.95%) |
Dec 09, 2008 | 6.921 | 6.923 | 6.434 | 6.624 | 4,076,538 | -0.64(-8.79%) |
Dec 08, 2008 | 7.010 | 7.504 | 6.886 | 7.263 | 3,568,883 | +0.52(+7.68%) |
Dec 05, 2008 | 6.296 | 6.808 | 5.733 | 6.745 | 5,474,053 | +0.31(+4.78%) |
Dec 04, 2008 | 6.642 | 6.915 | 6.328 | 6.437 | 2,533,041 | -0.33(-4.89%) |
Dec 03, 2008 | 6.567 | 6.912 | 6.426 | 6.768 | 2,017,766 | +0.14(+2.17%) |
Dec 02, 2008 | 6.581 | 6.736 | 6.337 | 6.624 | 2,030,692 | +0.23(+3.55%) |
Dec 01, 2008 | 6.803 | 6.803 | 6.334 | 6.397 | 2,425,503 | -0.45(-6.55%) |
Nov 28, 2008 | 6.817 | 6.906 | 6.711 | 6.846 | 487,660 | -0.06(-0.83%) |
Nov 26, 2008 | 6.296 | 6.912 | 6.296 | 6.903 | 1,140,929 | +0.44(+6.76%) |
Nov 25, 2008 | 6.621 | 6.621 | 6.181 | 6.466 | 1,777,686 | -0.12(-1.83%) |
Nov 24, 2008 | 6.242 | 6.665 | 6.207 | 6.587 | 1,366,403 | +0.41(+6.56%) |
Nov 21, 2008 | 5.517 | 6.199 | 5.313 | 6.181 | 2,972,346 | +0.70(+12.87%) |
Nov 20, 2008 | 5.736 | 5.879 | 5.341 | 5.477 | 2,916,512 | -0.14(-2.41%) |
Nov 19, 2008 | 6.178 | 6.437 | 5.578 | 5.612 | 2,469,979 | -0.58(-9.42%) |
Nov 18, 2008 | 6.676 | 6.739 | 6.000 | 6.196 | 2,657,287 | -0.43(-6.47%) |
Nov 17, 2008 | 6.817 | 6.941 | 6.547 | 6.624 | 1,572,592 | -0.24(-3.52%) |
Nov 14, 2008 | 7.197 | 7.202 | 6.817 | 6.866 | 1,956,307 | -0.42(-5.76%) |
Nov 13, 2008 | 6.800 | 7.323 | 6.475 | 7.286 | 2,181,040 | +0.51(+7.56%) |
Nov 12, 2008 | 7.105 | 7.283 | 6.748 | 6.774 | 1,493,834 | -0.47(-6.51%) |
Nov 11, 2008 | 7.404 | 7.404 | 7.050 | 7.246 | 1,513,570 | -0.24(-3.19%) |
Nov 10, 2008 | 7.553 | 7.706 | 7.231 | 7.484 | 1,677,077 | +0.10(+1.32%) |
Nov 07, 2008 | 7.504 | 7.576 | 7.165 | 7.387 | 1,096,672 | +0.17(+2.31%) |
Nov 06, 2008 | 7.835 | 8.008 | 7.217 | 7.220 | 1,725,757 | -0.39(-5.14%) |
Nov 05, 2008 | 8.316 | 8.445 | 7.556 | 7.611 | 2,325,249 | -0.85(-10.03%) |
Nov 04, 2008 | 8.799 | 8.802 | 8.304 | 8.459 | 1,920,696 | -0.14(-1.57%) |
Nov 03, 2008 | 8.419 | 8.646 | 8.221 | 8.595 | 1,945,602 | -0.13(-1.52%) |
Oct 31, 2008 | 8.025 | 8.796 | 7.881 | 8.727 | 2,108,692 | +0.67(+8.32%) |
Oct 30, 2008 | 7.962 | 8.195 | 7.766 | 8.057 | 2,078,370 | +0.28(+3.55%) |
Oct 29, 2008 | 7.749 | 8.178 | 7.529 | 7.781 | 3,048,709 | +0.07(+0.90%) |
Oct 28, 2008 | 7.381 | 7.720 | 6.843 | 7.712 | 2,766,831 | +0.49(+6.73%) |
Oct 27, 2008 | 6.561 | 7.605 | 6.357 | 7.225 | 3,058,958 | +0.62(+9.41%) |
Oct 24, 2008 | 6.587 | 7.133 | 6.328 | 6.604 | 3,104,349 | -0.30(-4.41%) |
Oct 23, 2008 | 7.185 | 7.746 | 6.814 | 6.909 | 3,582,331 | -0.04(-0.54%) |
Oct 22, 2008 | 7.332 | 7.435 | 6.817 | 6.946 | 2,522,761 | -0.39(-5.37%) |
Oct 21, 2008 | 7.657 | 7.907 | 7.320 | 7.341 | 1,166,551 | -0.44(-5.66%) |
Oct 20, 2008 | 7.574 | 7.910 | 7.458 | 7.781 | 1,239,323 | +0.30(+4.00%) |
Oct 17, 2008 | 7.033 | 7.884 | 6.941 | 7.481 | 2,510,492 | +0.15(+2.04%) |
Oct 16, 2008 | 6.742 | 7.398 | 6.552 | 7.332 | 2,884,270 | +0.68(+10.20%) |
Oct 15, 2008 | 7.231 | 7.617 | 6.644 | 6.653 | 1,904,332 | -0.74(-9.96%) |
Oct 14, 2008 | 7.907 | 8.016 | 7.335 | 7.389 | 2,157,490 | -0.16(-2.17%) |
Oct 13, 2008 | 7.277 | 7.970 | 6.857 | 7.553 | 2,055,723 | +0.58(+8.24%) |
Oct 10, 2008 | 6.219 | 7.128 | 5.908 | 6.978 | 2,743,197 | +0.64(+10.07%) |
Oct 09, 2008 | 7.182 | 7.191 | 6.337 | 6.340 | 1,755,054 | -0.67(-9.52%) |
Oct 08, 2008 | 6.616 | 7.202 | 6.489 | 7.007 | 2,920,364 | +0.21(+3.09%) |
Oct 07, 2008 | 6.975 | 7.162 | 6.739 | 6.797 | 3,903,237 | -0.14(-1.99%) |
Oct 06, 2008 | 6.653 | 6.984 | 6.403 | 6.935 | 4,608,856 | +0.21(+3.17%) |
Oct 03, 2008 | 6.938 | 7.177 | 6.693 | 6.722 | 2,550,090 | -0.19(-2.79%) |
Oct 02, 2008 | 7.916 | 7.916 | 6.725 | 6.915 | 5,335,282 | -1.21(-14.84%) |