Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.164 | 7.373 | 7.101 | 7.228 | 523,106 | +0.10(+1.40%) |
Dec 30, 2008 | 6.933 | 7.169 | 6.874 | 7.128 | 411,526 | +0.26(+3.83%) |
Dec 29, 2008 | 7.024 | 7.024 | 6.797 | 6.865 | 198,538 | -0.15(-2.13%) |
Dec 26, 2008 | 6.997 | 7.033 | 6.860 | 7.015 | 138,556 | +0.07(+0.98%) |
Dec 24, 2008 | 6.788 | 7.060 | 6.752 | 6.947 | 148,749 | +0.18(+2.68%) |
Dec 23, 2008 | 6.978 | 7.119 | 6.679 | 6.765 | 404,804 | -0.15(-2.17%) |
Dec 22, 2008 | 6.978 | 7.028 | 6.629 | 6.915 | 579,186 | -0.06(-0.85%) |
Dec 19, 2008 | 6.928 | 7.164 | 6.874 | 6.974 | 1,058,341 | +0.25(+3.71%) |
Dec 18, 2008 | 6.647 | 6.901 | 6.570 | 6.724 | 309,325 | +0.09(+1.30%) |
Dec 17, 2008 | 6.534 | 6.829 | 6.525 | 6.638 | 402,484 | +0.03(+0.41%) |
Dec 16, 2008 | 6.302 | 6.661 | 6.212 | 6.611 | 705,373 | +0.38(+6.04%) |
Dec 15, 2008 | 6.506 | 6.575 | 6.144 | 6.234 | 520,159 | -0.23(-3.51%) |
Dec 12, 2008 | 6.130 | 6.486 | 6.130 | 6.461 | 1,047,418 | +0.25(+3.94%) |
Dec 11, 2008 | 6.352 | 6.447 | 6.130 | 6.216 | 535,446 | -0.21(-3.25%) |
Dec 10, 2008 | 6.502 | 6.647 | 6.366 | 6.425 | 335,263 | -0.01(-0.21%) |
Dec 09, 2008 | 6.647 | 6.910 | 6.375 | 6.438 | 506,583 | -0.24(-3.54%) |
Dec 08, 2008 | 6.733 | 6.838 | 6.520 | 6.674 | 935,482 | +0.06(+0.89%) |
Dec 05, 2008 | 6.198 | 6.683 | 6.080 | 6.615 | 624,074 | +0.34(+5.42%) |
Dec 04, 2008 | 6.307 | 6.629 | 6.148 | 6.275 | 554,303 | -0.07(-1.14%) |
Dec 03, 2008 | 6.044 | 6.502 | 5.953 | 6.348 | 947,806 | -0.01(-0.14%) |
Dec 02, 2008 | 6.452 | 6.733 | 6.216 | 6.357 | 805,100 | +0.01(+0.14%) |
Dec 01, 2008 | 7.065 | 7.192 | 6.271 | 6.348 | 583,503 | -0.87(-12.01%) |
Nov 28, 2008 | 6.801 | 7.214 | 6.801 | 7.214 | 107,594 | +0.29(+4.19%) |
Nov 26, 2008 | 6.466 | 6.938 | 6.466 | 6.924 | 547,184 | +0.35(+5.31%) |
Nov 25, 2008 | 6.738 | 6.761 | 6.307 | 6.575 | 722,696 | -0.10(-1.43%) |
Nov 24, 2008 | 6.366 | 6.888 | 6.366 | 6.670 | 774,203 | +0.23(+3.52%) |
Nov 21, 2008 | 6.107 | 6.733 | 5.976 | 6.443 | 1,546,193 | +0.59(+9.99%) |
Nov 20, 2008 | 6.053 | 6.248 | 5.821 | 5.858 | 1,124,372 | -0.24(-3.87%) |
Nov 19, 2008 | 6.511 | 6.711 | 6.080 | 6.094 | 396,557 | -0.43(-6.61%) |
Nov 18, 2008 | 6.402 | 6.674 | 6.275 | 6.525 | 641,379 | +0.12(+1.91%) |
Nov 17, 2008 | 6.284 | 6.588 | 6.275 | 6.402 | 313,303 | +0.07(+1.07%) |
Nov 14, 2008 | 6.561 | 6.629 | 6.234 | 6.334 | 456,943 | -0.29(-4.32%) |
Nov 13, 2008 | 6.166 | 6.624 | 5.989 | 6.620 | 653,428 | +0.47(+7.60%) |
Nov 12, 2008 | 6.384 | 6.752 | 6.144 | 6.153 | 510,757 | -0.31(-4.78%) |
Nov 11, 2008 | 6.516 | 6.697 | 6.384 | 6.461 | 398,391 | -0.07(-1.11%) |
Nov 10, 2008 | 6.865 | 6.983 | 6.475 | 6.534 | 426,782 | -0.21(-3.10%) |
Nov 07, 2008 | 6.543 | 6.847 | 6.543 | 6.742 | 551,729 | +0.25(+3.84%) |
Nov 06, 2008 | 6.466 | 6.829 | 6.171 | 6.493 | 956,941 | -0.09(-1.38%) |
Nov 05, 2008 | 7.060 | 7.060 | 6.575 | 6.584 | 754,081 | -0.49(-6.99%) |
Nov 04, 2008 | 7.523 | 7.677 | 6.915 | 7.078 | 540,191 | -0.27(-3.70%) |
Nov 03, 2008 | 7.496 | 7.514 | 7.301 | 7.350 | 608,787 | -0.16(-2.17%) |
Oct 31, 2008 | 7.196 | 7.632 | 7.146 | 7.514 | 800,240 | +0.26(+3.63%) |
Oct 30, 2008 | 6.974 | 7.310 | 6.897 | 7.251 | 472,166 | +0.43(+6.32%) |
Oct 29, 2008 | 6.801 | 7.133 | 6.420 | 6.820 | 792,324 | +0.05(+0.74%) |
Oct 28, 2008 | 6.316 | 6.801 | 6.239 | 6.770 | 662,960 | +0.52(+8.35%) |
Oct 27, 2008 | 6.221 | 6.634 | 6.030 | 6.248 | 592,989 | -0.06(-1.01%) |
Oct 24, 2008 | 6.107 | 6.488 | 5.858 | 6.311 | 607,394 | -0.20(-3.07%) |
Oct 23, 2008 | 6.756 | 7.069 | 6.216 | 6.511 | 835,089 | -0.23(-3.37%) |
Oct 22, 2008 | 6.738 | 6.847 | 6.624 | 6.738 | 584,264 | -0.12(-1.72%) |
Oct 21, 2008 | 6.838 | 7.114 | 6.829 | 6.856 | 513,693 | -0.04(-0.53%) |
Oct 20, 2008 | 6.720 | 6.942 | 6.570 | 6.892 | 494,675 | +0.30(+4.54%) |
Oct 17, 2008 | 6.538 | 7.010 | 6.429 | 6.593 | 933,923 | -0.15(-2.29%) |
Oct 16, 2008 | 6.384 | 6.928 | 6.175 | 6.747 | 1,315,003 | +0.39(+6.21%) |
Oct 15, 2008 | 5.976 | 6.665 | 5.735 | 6.352 | 1,625,018 | -0.51(-7.47%) |
Oct 14, 2008 | 7.178 | 7.246 | 6.693 | 6.865 | 599,363 | -0.11(-1.63%) |
Oct 13, 2008 | 6.629 | 7.709 | 6.629 | 6.978 | 515,615 | +0.50(+7.78%) |
Oct 10, 2008 | 6.166 | 7.128 | 5.889 | 6.475 | 1,691,072 | +0.19(+3.03%) |
Oct 09, 2008 | 6.829 | 7.164 | 6.284 | 6.284 | 1,100,639 | -0.47(-6.98%) |
Oct 08, 2008 | 7.124 | 7.364 | 6.715 | 6.756 | 1,242,193 | -0.40(-5.58%) |
Oct 07, 2008 | 7.480 | 7.877 | 7.128 | 7.155 | 811,540 | -0.54(-7.02%) |
Oct 06, 2008 | 7.800 | 8.217 | 7.278 | 7.695 | 693,058 | -0.24(-3.03%) |
Oct 03, 2008 | 8.108 | 8.485 | 7.913 | 7.936 | 449,994 | -0.09(-1.07%) |
Oct 02, 2008 | 8.158 | 8.321 | 8.004 | 8.022 | 380,541 | -0.19(-2.27%) |