Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.642 | 6.928 | 6.537 | 6.895 | 451,112 | +0.19(+2.79%) |
Dec 30, 2008 | 6.631 | 6.856 | 6.603 | 6.708 | 434,745 | +0.06(+0.83%) |
Dec 29, 2008 | 6.741 | 6.741 | 6.603 | 6.653 | 312,952 | -0.07(-1.06%) |
Dec 26, 2008 | 6.631 | 6.741 | 6.631 | 6.724 | 0 | +0.07(+1.08%) |
Dec 24, 2008 | 6.653 | 6.785 | 6.618 | 6.653 | 126,305 | -0.08(-1.14%) |
Dec 23, 2008 | 6.642 | 6.840 | 6.603 | 6.730 | 223,022 | +0.04(+0.66%) |
Dec 22, 2008 | 6.878 | 6.957 | 6.603 | 6.686 | 244,736 | -0.24(-3.42%) |
Dec 19, 2008 | 6.873 | 7.115 | 6.873 | 6.922 | 152,295 | -0.06(-0.79%) |
Dec 18, 2008 | 7.137 | 7.137 | 6.900 | 6.977 | 227,758 | +0.01(+0.16%) |
Dec 17, 2008 | 7.115 | 7.137 | 6.851 | 6.966 | 357,393 | -0.27(-3.73%) |
Dec 16, 2008 | 6.763 | 7.291 | 6.757 | 7.236 | 486,047 | +0.39(+5.62%) |
Dec 15, 2008 | 7.049 | 7.236 | 6.724 | 6.851 | 247,333 | -0.25(-3.49%) |
Dec 12, 2008 | 7.489 | 7.489 | 6.961 | 7.098 | 0 | -0.25(-3.37%) |
Dec 11, 2008 | 7.687 | 7.709 | 7.219 | 7.346 | 275,198 | -0.23(-3.05%) |
Dec 10, 2008 | 7.445 | 7.786 | 7.313 | 7.577 | 211,902 | +0.14(+1.92%) |
Dec 09, 2008 | 7.693 | 7.720 | 7.390 | 7.434 | 223,849 | -0.20(-2.67%) |
Dec 08, 2008 | 7.566 | 7.759 | 7.390 | 7.638 | 387,826 | +0.25(+3.43%) |
Dec 05, 2008 | 6.972 | 7.390 | 6.730 | 7.384 | 0 | +0.43(+6.17%) |
Dec 04, 2008 | 6.878 | 7.181 | 6.741 | 6.955 | 248,827 | +0.04(+0.56%) |
Dec 03, 2008 | 6.796 | 6.983 | 6.658 | 6.917 | 198,454 | +0.14(+2.03%) |
Dec 02, 2008 | 6.906 | 6.955 | 6.658 | 6.779 | 400,264 | +0.03(+0.49%) |
Dec 01, 2008 | 7.153 | 7.324 | 6.746 | 6.746 | 201,389 | -0.65(-8.78%) |
Nov 28, 2008 | 7.296 | 7.428 | 7.196 | 7.395 | 159,837 | -0.03(-0.44%) |
Nov 26, 2008 | 7.258 | 7.533 | 7.060 | 7.428 | 236,834 | +0.31(+4.33%) |
Nov 25, 2008 | 7.016 | 7.142 | 6.768 | 7.120 | 231,904 | +0.30(+4.35%) |
Nov 24, 2008 | 6.592 | 6.914 | 6.592 | 6.823 | 383,548 | +0.21(+3.25%) |
Nov 21, 2008 | 6.680 | 6.862 | 6.190 | 6.609 | 429,405 | +0.25(+3.89%) |
Nov 20, 2008 | 6.999 | 7.120 | 6.196 | 6.361 | 594,700 | -0.68(-9.69%) |
Nov 19, 2008 | 7.951 | 8.221 | 7.032 | 7.043 | 331,154 | -1.03(-12.75%) |
Nov 18, 2008 | 8.468 | 8.799 | 7.604 | 8.072 | 539,540 | -0.02(-0.20%) |
Nov 17, 2008 | 7.968 | 8.292 | 7.434 | 8.089 | 721,404 | +0.61(+8.09%) |
Nov 14, 2008 | 7.489 | 8.045 | 7.378 | 7.483 | 0 | -0.01(-0.07%) |
Nov 13, 2008 | 7.527 | 7.593 | 6.955 | 7.489 | 536,173 | -0.14(-1.80%) |
Nov 12, 2008 | 8.105 | 8.188 | 7.566 | 7.627 | 476,157 | -0.45(-5.59%) |
Nov 11, 2008 | 9.222 | 9.272 | 7.511 | 8.078 | 637,297 | -0.72(-8.19%) |
Nov 10, 2008 | 9.624 | 9.624 | 8.446 | 8.799 | 400,691 | -0.84(-8.73%) |
Nov 07, 2008 | 9.960 | 9.960 | 9.250 | 9.640 | 0 | -0.33(-3.31%) |
Nov 06, 2008 | 10.23 | 10.73 | 9.712 | 9.971 | 354,856 | -0.28(-2.74%) |
Nov 05, 2008 | 10.29 | 10.35 | 9.866 | 10.25 | 181,334 | -0.04(-0.37%) |
Nov 04, 2008 | 9.905 | 10.36 | 9.795 | 10.29 | 211,431 | +0.45(+4.53%) |
Nov 03, 2008 | 10.23 | 10.23 | 9.679 | 9.844 | 215,938 | -0.33(-3.25%) |
Oct 31, 2008 | 9.767 | 10.23 | 9.580 | 10.17 | 0 | +0.45(+4.64%) |
Oct 30, 2008 | 9.789 | 9.789 | 9.547 | 9.723 | 184,793 | +0.12(+1.20%) |
Oct 29, 2008 | 9.079 | 9.734 | 8.887 | 9.607 | 161,085 | +0.40(+4.36%) |
Oct 28, 2008 | 8.661 | 9.310 | 8.529 | 9.206 | 307,687 | +0.45(+5.09%) |
Oct 27, 2008 | 8.799 | 8.931 | 8.755 | 8.760 | 126,016 | -0.02(-0.19%) |
Oct 24, 2008 | 8.837 | 8.980 | 8.777 | 8.777 | 0 | -0.29(-3.16%) |
Oct 23, 2008 | 9.184 | 9.255 | 8.534 | 9.063 | 300,981 | -0.11(-1.20%) |
Oct 22, 2008 | 9.668 | 9.668 | 9.096 | 9.173 | 201,403 | -0.20(-2.11%) |
Oct 21, 2008 | 9.839 | 9.839 | 9.233 | 9.371 | 181,076 | +0.14(+1.49%) |
Oct 20, 2008 | 9.701 | 9.701 | 9.112 | 9.233 | 255,765 | +0.36(+4.09%) |
Oct 17, 2008 | 8.336 | 8.955 | 8.336 | 8.870 | 0 | +0.42(+5.02%) |
Oct 16, 2008 | 8.804 | 9.206 | 8.342 | 8.446 | 304,737 | -0.23(-2.60%) |
Oct 15, 2008 | 9.024 | 9.217 | 8.529 | 8.672 | 220,916 | -0.16(-1.81%) |
Oct 14, 2008 | 10.04 | 10.04 | 8.804 | 8.832 | 463,348 | -0.28(-3.02%) |
Oct 13, 2008 | 8.408 | 10.22 | 7.896 | 9.107 | 371,488 | +1.46(+19.15%) |
Oct 10, 2008 | 7.698 | 7.874 | 6.878 | 7.643 | 0 | -0.15(-1.91%) |
Oct 09, 2008 | 10.04 | 10.04 | 7.527 | 7.792 | 708,284 | -2.30(-22.79%) |
Oct 08, 2008 | 9.618 | 10.31 | 8.485 | 10.09 | 611,273 | +0.24(+2.46%) |
Oct 07, 2008 | 9.784 | 10.21 | 9.096 | 9.850 | 395,441 | +0.01(+0.06%) |
Oct 06, 2008 | 10.05 | 10.19 | 9.112 | 9.844 | 519,259 | -0.43(-4.18%) |
Oct 03, 2008 | 11.36 | 11.36 | 10.26 | 10.27 | 0 | -1.05(-9.24%) |
Oct 02, 2008 | 11.17 | 11.52 | 10.98 | 11.32 | 207,500 | +0.01(+0.10%) |