Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.793 | 7.971 | 7.790 | 7.882 | 1,529,089 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.824 | 7.659 | 7.817 | 1,184,745 | +0.19(+2.46%) |
Dec 29, 2008 | 7.690 | 7.703 | 7.514 | 7.630 | 918,311 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.695 | 7.634 | 7.681 | 460,782 | +0.03(+0.38%) |
Dec 24, 2008 | 7.637 | 7.686 | 7.631 | 7.652 | 495,104 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.813 | 7.599 | 7.657 | 1,165,139 | -0.09(-1.15%) |
Dec 22, 2008 | 7.920 | 7.920 | 7.590 | 7.746 | 1,618,208 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.045 | 7.873 | 7.873 | 1,200,609 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.056 | 7.742 | 7.846 | 1,618,934 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.143 | 7.933 | 8.025 | 991,670 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.170 | 7.822 | 8.132 | 1,064,935 | +0.36(+4.59%) |
Dec 15, 2008 | 7.920 | 7.931 | 7.663 | 7.775 | 1,213,724 | -0.10(-1.27%) |
Dec 12, 2008 | 7.550 | 7.938 | 7.550 | 7.875 | 710,592 | +0.15(+1.91%) |
Dec 11, 2008 | 7.902 | 8.011 | 7.674 | 7.728 | 1,296,698 | -0.23(-2.94%) |
Dec 10, 2008 | 7.976 | 8.121 | 7.877 | 7.962 | 1,794,604 | +0.02(+0.25%) |
Dec 09, 2008 | 7.815 | 8.176 | 7.790 | 7.942 | 1,180,447 | +0.00(+0.06%) |
Dec 08, 2008 | 7.775 | 8.036 | 7.692 | 7.938 | 1,413,711 | +0.37(+4.89%) |
Dec 05, 2008 | 7.195 | 7.585 | 7.052 | 7.567 | 1,701,823 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.550 | 7.151 | 7.277 | 909,817 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.146 | 7.570 | 1,323,243 | +0.19(+2.60%) |
Dec 02, 2008 | 7.262 | 7.393 | 7.101 | 7.378 | 1,293,767 | +0.23(+3.16%) |
Dec 01, 2008 | 7.521 | 7.572 | 7.141 | 7.152 | 763,941 | -0.56(-7.22%) |
Nov 28, 2008 | 7.674 | 7.717 | 7.630 | 7.708 | 323,585 | -0.03(-0.37%) |
Nov 26, 2008 | 7.306 | 7.750 | 7.306 | 7.737 | 1,266,796 | +0.33(+4.49%) |
Nov 25, 2008 | 7.663 | 7.663 | 7.271 | 7.404 | 1,449,212 | -0.10(-1.31%) |
Nov 24, 2008 | 7.251 | 7.590 | 7.159 | 7.503 | 2,029,357 | +0.44(+6.19%) |
Nov 21, 2008 | 6.829 | 7.074 | 6.648 | 7.065 | 1,987,962 | +0.34(+5.04%) |
Nov 20, 2008 | 6.956 | 7.255 | 6.702 | 6.726 | 1,819,361 | -0.34(-4.76%) |
Nov 19, 2008 | 7.469 | 7.570 | 7.056 | 7.063 | 1,470,705 | -0.41(-5.53%) |
Nov 18, 2008 | 7.474 | 7.534 | 7.215 | 7.476 | 708,135 | +0.08(+1.06%) |
Nov 17, 2008 | 7.456 | 7.645 | 7.384 | 7.398 | 814,794 | -0.17(-2.24%) |
Nov 14, 2008 | 7.797 | 7.976 | 7.558 | 7.567 | 1,112,843 | -0.43(-5.33%) |
Nov 13, 2008 | 7.581 | 7.993 | 7.119 | 7.993 | 1,488,917 | +0.42(+5.60%) |
Nov 12, 2008 | 7.831 | 7.842 | 7.547 | 7.570 | 1,174,337 | -0.39(-4.93%) |
Nov 11, 2008 | 8.018 | 8.108 | 7.844 | 7.962 | 795,636 | -0.17(-2.14%) |
Nov 10, 2008 | 8.399 | 8.426 | 8.049 | 8.136 | 645,857 | -0.15(-1.75%) |
Nov 07, 2008 | 8.221 | 8.321 | 8.114 | 8.281 | 1,141,100 | +0.16(+2.01%) |
Nov 06, 2008 | 8.386 | 8.460 | 8.045 | 8.118 | 1,667,689 | -0.41(-4.79%) |
Nov 05, 2008 | 8.893 | 8.946 | 8.524 | 8.527 | 650,796 | -0.50(-5.54%) |
Nov 04, 2008 | 8.984 | 9.060 | 8.803 | 9.026 | 2,095,576 | +0.28(+3.21%) |
Nov 03, 2008 | 8.808 | 8.852 | 8.687 | 8.746 | 1,075,549 | -0.06(-0.73%) |
Oct 31, 2008 | 8.623 | 8.940 | 8.590 | 8.810 | 815,717 | +0.07(+0.79%) |
Oct 30, 2008 | 8.698 | 8.841 | 8.580 | 8.741 | 1,112,605 | +0.27(+3.13%) |
Oct 29, 2008 | 8.623 | 8.826 | 8.417 | 8.475 | 1,492,162 | -0.12(-1.40%) |
Oct 28, 2008 | 8.072 | 8.629 | 7.826 | 8.596 | 1,242,367 | +0.82(+10.53%) |
Oct 27, 2008 | 7.866 | 8.154 | 7.770 | 7.777 | 1,167,215 | -0.21(-2.57%) |
Oct 24, 2008 | 7.255 | 8.179 | 7.166 | 7.982 | 1,758,297 | -0.23(-2.75%) |
Oct 23, 2008 | 8.295 | 8.350 | 7.795 | 8.208 | 2,474,604 | -0.08(-1.00%) |
Oct 22, 2008 | 8.471 | 8.571 | 8.005 | 8.290 | 1,886,951 | -0.29(-3.41%) |
Oct 21, 2008 | 8.948 | 8.988 | 8.576 | 8.582 | 1,073,703 | -0.48(-5.27%) |
Oct 20, 2008 | 8.955 | 9.060 | 8.658 | 9.060 | 1,565,723 | +0.29(+3.33%) |
Oct 17, 2008 | 8.542 | 9.176 | 8.542 | 8.768 | 2,498,629 | -0.03(-0.36%) |
Oct 16, 2008 | 8.344 | 8.799 | 8.003 | 8.799 | 2,203,476 | +0.41(+4.92%) |
Oct 15, 2008 | 8.922 | 8.984 | 8.335 | 8.386 | 1,969,091 | -0.67(-7.39%) |
Oct 14, 2008 | 9.736 | 9.816 | 8.928 | 9.055 | 3,240,020 | -0.35(-3.70%) |
Oct 13, 2008 | 8.955 | 9.406 | 8.774 | 9.403 | 1,558,919 | +0.91(+10.66%) |
Oct 10, 2008 | 7.585 | 8.756 | 7.585 | 8.498 | 3,207,904 | -0.07(-0.79%) |
Oct 09, 2008 | 9.002 | 9.087 | 8.435 | 8.565 | 1,430,480 | -0.24(-2.75%) |
Oct 08, 2008 | 8.589 | 9.189 | 8.545 | 8.808 | 2,206,807 | -0.06(-0.73%) |
Oct 07, 2008 | 9.484 | 9.672 | 8.872 | 8.872 | 1,993,843 | -0.59(-6.27%) |
Oct 06, 2008 | 9.618 | 9.640 | 9.013 | 9.466 | 3,400,580 | -0.36(-3.70%) |
Oct 03, 2008 | 10.05 | 10.35 | 9.830 | 9.830 | 0 | -0.14(-1.39%) |
Oct 02, 2008 | 10.37 | 10.37 | 9.923 | 9.968 | 8,057,204 | -0.47(-4.53%) |