Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.005 | 8.226 | 7.729 | 7.995 | 261,266 | +0.06(+0.70%) |
Dec 30, 2008 | 7.453 | 8.016 | 7.453 | 7.940 | 203,621 | +0.49(+6.53%) |
Dec 29, 2008 | 7.795 | 7.820 | 7.303 | 7.453 | 103,328 | -0.33(-4.26%) |
Dec 26, 2008 | 7.473 | 7.865 | 7.383 | 7.785 | 97,782 | +0.36(+4.87%) |
Dec 24, 2008 | 7.489 | 7.619 | 7.308 | 7.423 | 78,965 | -0.14(-1.86%) |
Dec 23, 2008 | 7.484 | 7.936 | 7.338 | 7.564 | 335,512 | +0.03(+0.33%) |
Dec 22, 2008 | 7.569 | 7.775 | 7.067 | 7.539 | 312,227 | -0.03(-0.33%) |
Dec 19, 2008 | 7.654 | 8.221 | 7.529 | 7.564 | 453,933 | +0.04(+0.53%) |
Dec 18, 2008 | 7.714 | 8.091 | 7.524 | 7.524 | 297,424 | -0.17(-2.22%) |
Dec 17, 2008 | 8.156 | 8.156 | 7.614 | 7.694 | 264,767 | -0.53(-6.47%) |
Dec 16, 2008 | 7.549 | 8.362 | 7.408 | 8.226 | 346,787 | +0.78(+10.52%) |
Dec 15, 2008 | 7.870 | 8.126 | 7.278 | 7.443 | 114,870 | -0.40(-5.12%) |
Dec 12, 2008 | 7.494 | 8.000 | 7.323 | 7.845 | 0 | +0.24(+3.17%) |
Dec 11, 2008 | 8.472 | 8.517 | 7.494 | 7.604 | 267,395 | -0.90(-10.57%) |
Dec 10, 2008 | 8.026 | 8.517 | 8.026 | 8.502 | 160,872 | +0.53(+6.61%) |
Dec 09, 2008 | 7.795 | 8.422 | 7.654 | 7.975 | 319,553 | -0.02(-0.25%) |
Dec 08, 2008 | 8.236 | 8.432 | 7.895 | 7.995 | 561,932 | +0.05(+0.57%) |
Dec 05, 2008 | 8.021 | 8.277 | 7.554 | 7.950 | 491,310 | +0.08(+1.02%) |
Dec 04, 2008 | 7.865 | 8.181 | 7.594 | 7.870 | 257,096 | +0.05(+0.64%) |
Dec 03, 2008 | 7.398 | 8.111 | 7.318 | 7.820 | 247,312 | -0.09(-1.08%) |
Dec 02, 2008 | 7.770 | 7.975 | 7.443 | 7.905 | 357,919 | +0.35(+4.65%) |
Dec 01, 2008 | 7.604 | 7.825 | 7.278 | 7.554 | 450,379 | -0.35(-4.38%) |
Nov 28, 2008 | 7.569 | 7.900 | 7.423 | 7.900 | 96,046 | +0.33(+4.38%) |
Nov 26, 2008 | 7.298 | 7.785 | 7.223 | 7.569 | 227,063 | +0.27(+3.71%) |
Nov 25, 2008 | 7.212 | 7.393 | 6.696 | 7.298 | 271,678 | +0.25(+3.49%) |
Nov 24, 2008 | 6.786 | 7.388 | 6.550 | 7.052 | 356,544 | +0.49(+7.50%) |
Nov 21, 2008 | 6.701 | 6.931 | 6.078 | 6.560 | 493,496 | +0.13(+1.95%) |
Nov 20, 2008 | 6.600 | 7.127 | 6.324 | 6.435 | 243,765 | -0.19(-2.88%) |
Nov 19, 2008 | 7.388 | 7.388 | 6.620 | 6.625 | 156,878 | -0.79(-10.63%) |
Nov 18, 2008 | 7.017 | 7.413 | 6.776 | 7.413 | 263,081 | +0.48(+6.87%) |
Nov 17, 2008 | 7.202 | 7.525 | 6.906 | 6.936 | 335,620 | -0.39(-5.34%) |
Nov 14, 2008 | 8.236 | 8.277 | 7.303 | 7.328 | 0 | -1.00(-12.05%) |
Nov 13, 2008 | 7.609 | 8.437 | 7.072 | 8.332 | 259,198 | +0.82(+10.96%) |
Nov 12, 2008 | 7.584 | 7.815 | 7.499 | 7.509 | 164,610 | -0.29(-3.67%) |
Nov 11, 2008 | 7.704 | 8.106 | 7.644 | 7.795 | 176,132 | -0.03(-0.32%) |
Nov 10, 2008 | 8.231 | 8.231 | 7.729 | 7.820 | 118,857 | -0.29(-3.59%) |
Nov 07, 2008 | 7.930 | 8.186 | 7.800 | 8.111 | 134,910 | +0.23(+2.86%) |
Nov 06, 2008 | 7.790 | 8.121 | 7.674 | 7.885 | 244,753 | +0.01(+0.13%) |
Nov 05, 2008 | 8.613 | 8.753 | 7.825 | 7.875 | 206,693 | -0.85(-9.78%) |
Nov 04, 2008 | 8.497 | 8.954 | 8.307 | 8.728 | 373,995 | +0.34(+4.07%) |
Nov 03, 2008 | 8.151 | 8.533 | 8.016 | 8.387 | 212,571 | +0.17(+2.01%) |
Oct 31, 2008 | 7.453 | 8.372 | 7.308 | 8.221 | 429,051 | +0.67(+8.84%) |
Oct 30, 2008 | 7.529 | 7.569 | 7.082 | 7.554 | 179,856 | +0.25(+3.44%) |
Oct 29, 2008 | 7.283 | 7.644 | 7.067 | 7.303 | 181,260 | -0.01(-0.07%) |
Oct 28, 2008 | 6.630 | 7.333 | 6.309 | 7.308 | 299,177 | +0.89(+13.84%) |
Oct 27, 2008 | 6.711 | 6.901 | 6.409 | 6.419 | 291,839 | -0.37(-5.40%) |
Oct 24, 2008 | 7.012 | 7.273 | 6.731 | 6.786 | 267,618 | -0.72(-9.63%) |
Oct 23, 2008 | 7.780 | 8.166 | 7.263 | 7.509 | 1,044,305 | -0.34(-4.29%) |
Oct 22, 2008 | 8.161 | 8.432 | 7.679 | 7.845 | 240,502 | -0.56(-6.63%) |
Oct 21, 2008 | 8.071 | 8.543 | 7.875 | 8.402 | 286,175 | +0.18(+2.20%) |
Oct 20, 2008 | 8.181 | 8.402 | 7.669 | 8.221 | 242,371 | -0.09(-1.09%) |
Oct 17, 2008 | 7.980 | 8.437 | 7.739 | 8.312 | 326,479 | +0.17(+2.10%) |
Oct 16, 2008 | 7.438 | 8.141 | 7.117 | 8.141 | 362,985 | +0.81(+11.10%) |
Oct 15, 2008 | 7.800 | 7.890 | 7.328 | 7.328 | 236,662 | -0.72(-8.98%) |
Oct 14, 2008 | 9.305 | 9.305 | 7.539 | 8.051 | 244,634 | -0.78(-8.81%) |
Oct 13, 2008 | 8.743 | 8.829 | 8.031 | 8.829 | 268,439 | +0.57(+6.87%) |
Oct 10, 2008 | 6.711 | 8.261 | 6.409 | 8.261 | 556,967 | +1.27(+18.16%) |
Oct 09, 2008 | 7.845 | 8.121 | 6.931 | 6.992 | 315,100 | -0.85(-10.82%) |
Oct 08, 2008 | 7.990 | 8.231 | 7.729 | 7.840 | 357,550 | -0.39(-4.76%) |
Oct 07, 2008 | 8.949 | 9.070 | 8.186 | 8.231 | 351,651 | -0.72(-8.02%) |
Oct 06, 2008 | 8.753 | 9.044 | 8.469 | 8.949 | 230,207 | -0.19(-2.03%) |
Oct 03, 2008 | 9.235 | 9.381 | 8.778 | 9.135 | 0 | +0.08(+0.83%) |
Oct 02, 2008 | 9.315 | 9.446 | 9.029 | 9.060 | 194,733 | -0.34(-3.63%) |