Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.623 | 7.676 | 7.581 | 7.676 | 1,064,140 | +0.05(+0.70%) |
Dec 30, 2008 | 7.569 | 7.623 | 7.444 | 7.623 | 1,000,040 | +0.10(+1.26%) |
Dec 29, 2008 | 7.581 | 7.581 | 7.408 | 7.527 | 867,248 | -0.01(-0.16%) |
Dec 26, 2008 | 7.486 | 7.581 | 7.444 | 7.539 | 342,877 | +0.02(+0.32%) |
Dec 24, 2008 | 7.545 | 7.569 | 7.450 | 7.516 | 309,203 | -0.07(-0.94%) |
Dec 23, 2008 | 7.539 | 7.587 | 7.236 | 7.587 | 1,097,031 | +0.02(+0.24%) |
Dec 22, 2008 | 7.498 | 7.575 | 7.379 | 7.569 | 1,248,103 | +0.04(+0.55%) |
Dec 19, 2008 | 7.349 | 7.530 | 7.165 | 7.527 | 3,420,247 | +0.23(+3.18%) |
Dec 18, 2008 | 7.456 | 7.456 | 7.218 | 7.295 | 1,059,250 | -0.04(-0.57%) |
Dec 17, 2008 | 7.468 | 7.486 | 7.289 | 7.337 | 1,081,899 | -0.20(-2.68%) |
Dec 16, 2008 | 7.379 | 7.545 | 7.325 | 7.539 | 1,104,995 | +0.15(+2.10%) |
Dec 15, 2008 | 7.153 | 7.468 | 7.147 | 7.385 | 645,774 | -0.04(-0.48%) |
Dec 12, 2008 | 7.153 | 7.420 | 7.141 | 7.420 | 1,047,741 | +0.24(+3.40%) |
Dec 11, 2008 | 7.224 | 7.313 | 7.176 | 7.176 | 2,129,586 | -0.10(-1.39%) |
Dec 10, 2008 | 7.230 | 7.403 | 7.170 | 7.278 | 864,965 | +0.04(+0.49%) |
Dec 09, 2008 | 7.379 | 7.516 | 7.236 | 7.242 | 1,323,807 | -0.14(-1.93%) |
Dec 08, 2008 | 7.468 | 7.510 | 7.230 | 7.385 | 1,007,413 | -0.01(-0.16%) |
Dec 05, 2008 | 7.420 | 7.420 | 7.176 | 7.397 | 1,165,187 | -0.01(-0.16%) |
Dec 04, 2008 | 7.313 | 7.522 | 7.224 | 7.408 | 1,289,647 | +0.09(+1.22%) |
Dec 03, 2008 | 7.141 | 7.337 | 7.129 | 7.319 | 985,050 | +0.08(+1.07%) |
Dec 02, 2008 | 7.266 | 7.611 | 7.010 | 7.242 | 2,642,048 | +0.04(+0.50%) |
Dec 01, 2008 | 7.587 | 7.635 | 7.188 | 7.206 | 1,156,321 | -0.43(-5.61%) |
Nov 28, 2008 | 7.587 | 7.635 | 7.170 | 7.635 | 946,002 | +0.16(+2.15%) |
Nov 26, 2008 | 7.575 | 7.658 | 7.260 | 7.474 | 1,159,870 | -0.06(-0.79%) |
Nov 25, 2008 | 7.646 | 7.783 | 6.462 | 7.533 | 6,972,742 | -0.07(-0.86%) |
Nov 24, 2008 | 7.480 | 7.635 | 7.379 | 7.599 | 2,292,315 | +0.06(+0.79%) |
Nov 21, 2008 | 7.629 | 7.646 | 7.379 | 7.539 | 2,503,205 | +0.01(+0.08%) |
Nov 20, 2008 | 7.599 | 7.760 | 7.486 | 7.533 | 2,307,194 | -0.04(-0.47%) |
Nov 19, 2008 | 7.813 | 7.885 | 7.533 | 7.569 | 1,694,131 | -0.32(-4.00%) |
Nov 18, 2008 | 7.819 | 7.998 | 7.527 | 7.885 | 2,036,963 | +0.12(+1.61%) |
Nov 17, 2008 | 7.712 | 7.795 | 7.646 | 7.760 | 1,298,604 | -0.04(-0.46%) |
Nov 14, 2008 | 7.819 | 7.855 | 7.664 | 7.795 | 1,658,219 | -0.03(-0.38%) |
Nov 13, 2008 | 7.688 | 7.861 | 7.661 | 7.825 | 1,852,696 | +0.10(+1.23%) |
Nov 12, 2008 | 7.766 | 7.974 | 7.676 | 7.730 | 2,586,164 | -0.04(-0.46%) |
Nov 11, 2008 | 7.730 | 7.932 | 7.730 | 7.766 | 947,286 | -0.06(-0.76%) |
Nov 10, 2008 | 7.968 | 7.968 | 7.754 | 7.825 | 801,109 | -0.11(-1.35%) |
Nov 07, 2008 | 7.974 | 7.974 | 7.516 | 7.932 | 724,503 | +0.03(+0.38%) |
Nov 06, 2008 | 8.033 | 8.111 | 7.855 | 7.902 | 985,134 | -0.18(-2.28%) |
Nov 05, 2008 | 7.914 | 8.188 | 7.867 | 8.087 | 2,191,706 | +0.14(+1.80%) |
Nov 04, 2008 | 7.825 | 7.944 | 7.771 | 7.944 | 1,786,541 | +0.18(+2.38%) |
Nov 03, 2008 | 7.771 | 7.825 | 7.736 | 7.760 | 788,807 | -0.02(-0.23%) |
Oct 31, 2008 | 7.712 | 7.777 | 7.629 | 7.777 | 1,030,785 | +0.04(+0.46%) |
Oct 30, 2008 | 7.587 | 7.825 | 7.545 | 7.742 | 1,425,052 | +0.20(+2.68%) |
Oct 29, 2008 | 7.272 | 7.652 | 7.153 | 7.539 | 1,270,983 | +0.22(+3.01%) |
Oct 28, 2008 | 7.367 | 7.527 | 7.194 | 7.319 | 1,346,747 | -0.07(-0.89%) |
Oct 27, 2008 | 7.462 | 7.712 | 7.343 | 7.385 | 844,414 | -0.07(-0.96%) |
Oct 24, 2008 | 7.438 | 7.557 | 7.420 | 7.456 | 694,020 | -0.11(-1.42%) |
Oct 23, 2008 | 7.438 | 7.629 | 7.349 | 7.563 | 802,939 | -0.02(-0.31%) |
Oct 22, 2008 | 7.623 | 7.730 | 7.569 | 7.587 | 719,433 | -0.08(-1.01%) |
Oct 21, 2008 | 7.825 | 7.873 | 7.646 | 7.664 | 615,193 | -0.21(-2.65%) |
Oct 20, 2008 | 7.736 | 7.879 | 7.658 | 7.873 | 973,633 | +0.18(+2.40%) |
Oct 17, 2008 | 7.575 | 7.748 | 7.563 | 7.688 | 790,575 | -0.05(-0.62%) |
Oct 16, 2008 | 7.522 | 7.736 | 7.295 | 7.736 | 1,190,260 | +0.20(+2.60%) |
Oct 15, 2008 | 7.575 | 7.605 | 7.468 | 7.539 | 940,952 | -0.06(-0.78%) |
Oct 14, 2008 | 7.593 | 7.700 | 7.545 | 7.599 | 1,308,976 | +0.01(+0.16%) |
Oct 13, 2008 | 7.623 | 7.718 | 7.361 | 7.587 | 981,696 | +0.23(+3.07%) |
Oct 10, 2008 | 6.998 | 7.468 | 6.932 | 7.361 | 2,552,119 | +0.17(+2.40%) |
Oct 09, 2008 | 7.516 | 7.551 | 7.141 | 7.188 | 1,281,070 | -0.30(-3.97%) |
Oct 08, 2008 | 7.736 | 7.736 | 7.325 | 7.486 | 720,436 | -0.24(-3.08%) |
Oct 07, 2008 | 7.736 | 7.890 | 7.557 | 7.724 | 1,011,997 | -0.05(-0.69%) |
Oct 06, 2008 | 7.795 | 7.896 | 7.379 | 7.777 | 922,808 | -0.02(-0.23%) |
Oct 03, 2008 | 7.676 | 7.950 | 7.625 | 7.795 | 1,801,679 | +0.28(+3.72%) |
Oct 02, 2008 | 7.635 | 7.652 | 7.408 | 7.516 | 772,849 | -0.11(-1.48%) |