Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.460 | 7.691 | 7.425 | 7.602 | 153,157 | +0.20(+2.64%) |
Dec 30, 2008 | 7.579 | 7.650 | 7.259 | 7.407 | 138,968 | -0.16(-2.11%) |
Dec 29, 2008 | 7.584 | 7.608 | 7.312 | 7.567 | 63,451 | +0.09(+1.19%) |
Dec 26, 2008 | 7.407 | 7.608 | 7.241 | 7.478 | 0 | +0.07(+0.96%) |
Dec 24, 2008 | 7.383 | 7.496 | 7.330 | 7.407 | 195,290 | +0.06(+0.81%) |
Dec 23, 2008 | 7.549 | 7.650 | 7.223 | 7.348 | 278,025 | -0.20(-2.67%) |
Dec 22, 2008 | 7.401 | 7.650 | 7.300 | 7.549 | 287,406 | +0.15(+2.08%) |
Dec 19, 2008 | 7.117 | 7.401 | 7.099 | 7.395 | 118,456 | +0.29(+4.08%) |
Dec 18, 2008 | 7.063 | 7.123 | 6.986 | 7.105 | 165,164 | +0.01(+0.08%) |
Dec 17, 2008 | 6.838 | 7.123 | 6.708 | 7.099 | 192,417 | +0.35(+5.18%) |
Dec 16, 2008 | 6.720 | 7.105 | 6.625 | 6.750 | 303,025 | +0.04(+0.62%) |
Dec 15, 2008 | 6.732 | 6.892 | 6.590 | 6.708 | 197,607 | -0.02(-0.35%) |
Dec 12, 2008 | 6.738 | 6.809 | 6.661 | 6.732 | 0 | +0.06(+0.89%) |
Dec 11, 2008 | 7.040 | 7.069 | 6.661 | 6.673 | 171,455 | -0.45(-6.32%) |
Dec 10, 2008 | 7.069 | 7.123 | 7.022 | 7.123 | 112,528 | +0.04(+0.59%) |
Dec 09, 2008 | 7.093 | 7.123 | 6.915 | 7.081 | 167,491 | +0.04(+0.59%) |
Dec 08, 2008 | 7.217 | 7.217 | 7.040 | 7.040 | 130,867 | -0.10(-1.41%) |
Dec 05, 2008 | 7.057 | 7.288 | 7.028 | 7.140 | 0 | +0.07(+0.92%) |
Dec 04, 2008 | 7.081 | 7.200 | 7.052 | 7.075 | 91,627 | -0.06(-0.83%) |
Dec 03, 2008 | 7.140 | 7.247 | 7.075 | 7.134 | 52,811 | -0.09(-1.23%) |
Dec 02, 2008 | 7.466 | 7.638 | 7.129 | 7.223 | 63,066 | -0.28(-3.73%) |
Dec 01, 2008 | 7.579 | 7.614 | 7.426 | 7.503 | 33,715 | +0.04(+0.58%) |
Nov 28, 2008 | 7.519 | 7.519 | 7.431 | 7.460 | 33,615 | -0.04(-0.54%) |
Nov 26, 2008 | 7.484 | 7.519 | 7.354 | 7.500 | 53,669 | +0.15(+2.08%) |
Nov 25, 2008 | 7.490 | 7.519 | 7.217 | 7.348 | 40,076 | +0.11(+1.47%) |
Nov 24, 2008 | 7.134 | 7.502 | 7.105 | 7.241 | 52,998 | +0.18(+2.51%) |
Nov 21, 2008 | 7.164 | 7.431 | 7.040 | 7.063 | 62,956 | -0.28(-3.87%) |
Nov 20, 2008 | 7.371 | 7.507 | 7.081 | 7.348 | 50,176 | -0.02(-0.24%) |
Nov 19, 2008 | 7.365 | 7.490 | 7.365 | 7.365 | 43,315 | -0.04(-0.48%) |
Nov 18, 2008 | 7.377 | 7.543 | 7.365 | 7.401 | 49,779 | -0.04(-0.48%) |
Nov 17, 2008 | 7.644 | 7.644 | 7.365 | 7.436 | 53,868 | -0.33(-4.20%) |
Nov 14, 2008 | 7.679 | 7.792 | 7.590 | 7.762 | 0 | -0.01(-0.08%) |
Nov 13, 2008 | 7.608 | 7.768 | 7.484 | 7.768 | 45,970 | +0.24(+3.23%) |
Nov 12, 2008 | 7.608 | 7.614 | 7.454 | 7.525 | 19,992 | -0.17(-2.23%) |
Nov 11, 2008 | 7.697 | 7.993 | 7.685 | 7.697 | 39,724 | +0.04(+0.48%) |
Nov 10, 2008 | 7.786 | 7.786 | 7.638 | 7.660 | 37,664 | -0.11(-1.39%) |
Nov 07, 2008 | 7.780 | 7.786 | 7.590 | 7.768 | 0 | +0.04(+0.54%) |
Nov 06, 2008 | 7.667 | 7.727 | 7.567 | 7.727 | 23,603 | +0.00(+0.00%) |
Nov 05, 2008 | 7.667 | 7.780 | 7.537 | 7.727 | 54,765 | -0.02(-0.23%) |
Nov 04, 2008 | 7.756 | 7.786 | 7.614 | 7.744 | 15,584 | +0.09(+1.24%) |
Nov 03, 2008 | 7.667 | 7.667 | 7.496 | 7.650 | 22,586 | +0.15(+2.05%) |
Oct 31, 2008 | 7.638 | 7.786 | 7.496 | 7.496 | 0 | -0.05(-0.71%) |
Oct 30, 2008 | 7.484 | 7.584 | 7.312 | 7.549 | 49,760 | +0.08(+1.11%) |
Oct 29, 2008 | 7.502 | 7.602 | 7.442 | 7.466 | 42,405 | -0.03(-0.43%) |
Oct 28, 2008 | 7.478 | 7.531 | 7.383 | 7.498 | 37,348 | +0.05(+0.68%) |
Oct 27, 2008 | 7.466 | 7.478 | 7.354 | 7.447 | 16,969 | +0.01(+0.15%) |
Oct 24, 2008 | 7.359 | 7.436 | 7.117 | 7.436 | 32,766 | +0.05(+0.64%) |
Oct 23, 2008 | 7.442 | 7.592 | 7.259 | 7.389 | 70,792 | -0.04(-0.56%) |
Oct 22, 2008 | 7.312 | 7.431 | 7.176 | 7.431 | 36,068 | +0.03(+0.40%) |
Oct 21, 2008 | 7.431 | 7.431 | 7.306 | 7.401 | 41,819 | -0.02(-0.28%) |
Oct 20, 2008 | 7.176 | 7.744 | 7.176 | 7.421 | 61,045 | +0.37(+5.25%) |
Oct 17, 2008 | 6.815 | 7.105 | 6.815 | 7.052 | 0 | -0.01(-0.17%) |
Oct 16, 2008 | 6.951 | 7.324 | 6.732 | 7.063 | 62,468 | +0.12(+1.79%) |
Oct 15, 2008 | 7.105 | 7.354 | 6.890 | 6.939 | 84,177 | -0.20(-2.74%) |
Oct 14, 2008 | 7.087 | 7.229 | 7.046 | 7.134 | 61,845 | +0.04(+0.58%) |
Oct 13, 2008 | 6.809 | 7.140 | 6.708 | 7.093 | 85,037 | +0.24(+3.54%) |
Oct 10, 2008 | 7.401 | 7.464 | 6.010 | 6.850 | 0 | -0.05(-0.69%) |
Oct 09, 2008 | 7.069 | 7.111 | 6.892 | 6.898 | 40,615 | -0.20(-2.84%) |
Oct 08, 2008 | 7.282 | 7.288 | 6.661 | 7.099 | 99,476 | -0.30(-4.08%) |
Oct 07, 2008 | 7.472 | 7.768 | 7.282 | 7.401 | 75,918 | -0.05(-0.73%) |
Oct 06, 2008 | 7.484 | 7.738 | 7.419 | 7.455 | 60,955 | -0.30(-3.88%) |
Oct 03, 2008 | 7.904 | 7.922 | 7.738 | 7.756 | 0 | -0.06(-0.76%) |
Oct 02, 2008 | 7.904 | 7.915 | 7.697 | 7.815 | 32,109 | +0.01(+0.08%) |