Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.089 | 7.627 | 7.089 | 7.575 | 4,950,191 | +0.48(+6.73%) |
Dec 30, 2008 | 7.034 | 7.143 | 6.883 | 7.097 | 3,237,426 | +0.14(+2.02%) |
Dec 29, 2008 | 7.202 | 7.229 | 6.835 | 6.957 | 2,254,101 | -0.28(-3.85%) |
Dec 26, 2008 | 7.302 | 7.355 | 7.168 | 7.235 | 927,905 | -0.03(-0.40%) |
Dec 24, 2008 | 7.288 | 7.340 | 7.158 | 7.265 | 734,310 | +0.00(+0.03%) |
Dec 23, 2008 | 7.302 | 7.401 | 7.160 | 7.263 | 2,416,598 | +0.03(+0.41%) |
Dec 22, 2008 | 7.476 | 7.531 | 6.940 | 7.233 | 6,460,511 | -0.44(-5.68%) |
Dec 19, 2008 | 8.034 | 8.093 | 7.441 | 7.669 | 7,999,500 | -0.33(-4.09%) |
Dec 18, 2008 | 8.721 | 8.965 | 7.879 | 7.996 | 8,251,258 | -1.03(-11.44%) |
Dec 17, 2008 | 8.554 | 9.067 | 8.499 | 9.029 | 4,218,629 | +0.36(+4.18%) |
Dec 16, 2008 | 8.241 | 8.736 | 8.220 | 8.667 | 3,045,845 | +0.56(+6.90%) |
Dec 15, 2008 | 8.229 | 8.327 | 7.952 | 8.107 | 2,716,710 | -0.06(-0.77%) |
Dec 12, 2008 | 8.032 | 8.329 | 7.782 | 8.170 | 3,479,542 | +0.22(+2.82%) |
Dec 11, 2008 | 8.428 | 8.566 | 7.835 | 7.946 | 5,686,811 | -0.44(-5.23%) |
Dec 10, 2008 | 8.524 | 8.883 | 8.361 | 8.384 | 3,638,966 | -0.08(-0.92%) |
Dec 09, 2008 | 8.512 | 8.902 | 8.413 | 8.461 | 4,352,471 | -0.16(-1.90%) |
Dec 08, 2008 | 8.378 | 8.761 | 8.352 | 8.625 | 6,949,003 | +0.33(+3.94%) |
Dec 05, 2008 | 7.726 | 8.319 | 7.650 | 8.298 | 5,133,871 | +0.44(+5.57%) |
Dec 04, 2008 | 7.445 | 8.237 | 7.445 | 7.860 | 5,605,169 | +0.39(+5.16%) |
Dec 03, 2008 | 7.317 | 7.600 | 7.269 | 7.474 | 3,836,168 | -0.02(-0.28%) |
Dec 02, 2008 | 7.546 | 7.749 | 7.221 | 7.495 | 3,978,817 | +0.13(+1.74%) |
Dec 01, 2008 | 7.935 | 8.028 | 7.353 | 7.367 | 3,443,874 | -0.68(-8.42%) |
Nov 28, 2008 | 7.929 | 8.162 | 7.864 | 8.044 | 966,149 | +0.04(+0.47%) |
Nov 26, 2008 | 7.546 | 8.193 | 7.497 | 8.007 | 4,250,895 | +0.27(+3.49%) |
Nov 25, 2008 | 7.780 | 7.931 | 7.344 | 7.736 | 3,216,128 | +0.01(+0.16%) |
Nov 24, 2008 | 7.388 | 7.872 | 7.147 | 7.724 | 3,428,850 | +0.41(+5.65%) |
Nov 21, 2008 | 7.024 | 7.336 | 6.776 | 7.311 | 5,026,871 | +0.38(+5.54%) |
Nov 20, 2008 | 6.778 | 7.462 | 6.713 | 6.927 | 5,050,784 | +0.12(+1.72%) |
Nov 19, 2008 | 7.149 | 7.265 | 6.707 | 6.810 | 4,652,545 | -0.36(-5.06%) |
Nov 18, 2008 | 7.126 | 7.384 | 6.936 | 7.172 | 4,115,898 | +0.08(+1.06%) |
Nov 17, 2008 | 7.137 | 7.474 | 7.074 | 7.097 | 3,341,845 | -0.13(-1.80%) |
Nov 14, 2008 | 7.495 | 7.756 | 7.227 | 7.227 | 3,457,404 | -0.38(-4.94%) |
Nov 13, 2008 | 7.397 | 7.618 | 6.642 | 7.602 | 6,493,822 | +0.22(+2.95%) |
Nov 12, 2008 | 7.525 | 7.625 | 7.204 | 7.384 | 4,858,811 | -0.25(-3.21%) |
Nov 11, 2008 | 8.166 | 8.166 | 7.558 | 7.629 | 5,427,161 | -0.58(-7.12%) |
Nov 10, 2008 | 8.765 | 8.788 | 8.116 | 8.214 | 3,171,824 | -0.35(-4.11%) |
Nov 07, 2008 | 8.235 | 8.581 | 8.118 | 8.566 | 3,047,582 | +0.36(+4.45%) |
Nov 06, 2008 | 8.044 | 8.441 | 8.030 | 8.202 | 2,972,605 | +0.11(+1.37%) |
Nov 05, 2008 | 8.589 | 8.677 | 8.059 | 8.090 | 3,772,083 | -0.60(-6.90%) |
Nov 04, 2008 | 8.774 | 8.807 | 8.499 | 8.690 | 3,033,889 | -0.07(-0.81%) |
Nov 03, 2008 | 8.644 | 8.960 | 8.556 | 8.761 | 4,206,758 | +0.05(+0.58%) |
Oct 31, 2008 | 8.225 | 8.881 | 7.814 | 8.711 | 3,264,120 | +0.42(+5.08%) |
Oct 30, 2008 | 8.254 | 8.363 | 8.019 | 8.290 | 2,620,746 | +0.22(+2.67%) |
Oct 29, 2008 | 8.166 | 8.367 | 7.893 | 8.074 | 4,786,125 | -0.04(-0.49%) |
Oct 28, 2008 | 7.623 | 8.126 | 7.367 | 8.114 | 5,698,877 | +0.84(+11.49%) |
Oct 27, 2008 | 7.600 | 7.678 | 7.273 | 7.277 | 3,811,210 | -0.30(-4.01%) |
Oct 24, 2008 | 6.852 | 7.724 | 6.852 | 7.581 | 5,046,242 | +0.20(+2.76%) |
Oct 23, 2008 | 7.378 | 8.149 | 7.187 | 7.378 | 16,661,975 | +0.37(+5.33%) |
Oct 22, 2008 | 7.210 | 7.317 | 6.785 | 7.005 | 4,012,229 | -0.44(-5.94%) |
Oct 21, 2008 | 7.340 | 7.705 | 7.242 | 7.447 | 4,253,104 | +0.01(+0.17%) |
Oct 20, 2008 | 7.336 | 7.499 | 7.164 | 7.434 | 2,968,163 | +0.17(+2.31%) |
Oct 17, 2008 | 7.355 | 7.603 | 7.223 | 7.267 | 5,337,175 | -0.27(-3.56%) |
Oct 16, 2008 | 7.160 | 7.634 | 6.919 | 7.535 | 5,544,448 | +0.46(+6.49%) |
Oct 15, 2008 | 7.615 | 7.755 | 7.030 | 7.076 | 5,450,124 | -0.84(-10.62%) |
Oct 14, 2008 | 8.449 | 8.677 | 7.755 | 7.917 | 5,253,247 | -0.30(-3.67%) |
Oct 13, 2008 | 8.363 | 8.583 | 7.942 | 8.218 | 5,463,288 | +0.21(+2.67%) |
Oct 10, 2008 | 7.328 | 8.149 | 6.917 | 8.005 | 6,287,093 | +0.38(+4.98%) |
Oct 09, 2008 | 8.306 | 8.422 | 7.558 | 7.625 | 7,282,699 | -0.58(-7.05%) |
Oct 08, 2008 | 7.757 | 8.690 | 7.348 | 8.204 | 6,795,419 | +0.15(+1.85%) |
Oct 07, 2008 | 8.053 | 8.480 | 7.917 | 8.055 | 7,696,186 | +0.13(+1.69%) |
Oct 06, 2008 | 7.745 | 7.942 | 7.336 | 7.921 | 6,076,442 | +0.19(+2.52%) |
Oct 03, 2008 | 8.122 | 8.262 | 7.682 | 7.726 | 4,132,421 | -0.29(-3.56%) |
Oct 02, 2008 | 8.503 | 8.510 | 7.937 | 8.011 | 4,324,193 | -0.56(-6.51%) |