Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.842 | 7.128 | 6.712 | 7.078 | 693,553 | +0.23(+3.35%) |
Dec 30, 2008 | 6.743 | 6.873 | 6.718 | 6.849 | 425,264 | +0.11(+1.56%) |
Dec 29, 2008 | 6.805 | 6.836 | 6.619 | 6.743 | 310,366 | -0.11(-1.63%) |
Dec 26, 2008 | 6.892 | 6.973 | 6.768 | 6.855 | 188,708 | -0.02(-0.36%) |
Dec 24, 2008 | 6.942 | 6.942 | 6.811 | 6.880 | 203,932 | -0.09(-1.33%) |
Dec 23, 2008 | 6.867 | 7.016 | 6.793 | 6.973 | 360,025 | +0.18(+2.65%) |
Dec 22, 2008 | 6.935 | 7.060 | 6.554 | 6.793 | 375,238 | -0.14(-1.97%) |
Dec 19, 2008 | 6.954 | 7.326 | 6.917 | 6.929 | 861,594 | +0.12(+1.73%) |
Dec 18, 2008 | 6.830 | 6.929 | 6.712 | 6.811 | 352,047 | -0.01(-0.09%) |
Dec 17, 2008 | 6.607 | 7.022 | 6.551 | 6.818 | 845,598 | +0.12(+1.76%) |
Dec 16, 2008 | 6.607 | 6.756 | 6.507 | 6.700 | 491,950 | +0.24(+3.65%) |
Dec 15, 2008 | 6.917 | 6.942 | 6.408 | 6.464 | 454,442 | -0.45(-6.55%) |
Dec 12, 2008 | 6.414 | 6.935 | 6.414 | 6.917 | 448,411 | +0.29(+4.30%) |
Dec 11, 2008 | 6.669 | 6.805 | 6.520 | 6.632 | 619,557 | -0.11(-1.57%) |
Dec 10, 2008 | 6.818 | 6.948 | 6.650 | 6.737 | 736,576 | +0.01(+0.09%) |
Dec 09, 2008 | 6.756 | 7.239 | 6.687 | 6.731 | 688,601 | -0.30(-4.24%) |
Dec 08, 2008 | 6.892 | 7.134 | 6.613 | 7.029 | 743,665 | +0.23(+3.38%) |
Dec 05, 2008 | 6.439 | 6.842 | 6.266 | 6.799 | 613,864 | +0.25(+3.89%) |
Dec 04, 2008 | 6.694 | 7.047 | 6.439 | 6.545 | 604,827 | -0.24(-3.48%) |
Dec 03, 2008 | 6.445 | 6.855 | 6.371 | 6.780 | 738,745 | +0.12(+1.86%) |
Dec 02, 2008 | 6.576 | 6.756 | 6.303 | 6.656 | 587,764 | +0.16(+2.48%) |
Dec 01, 2008 | 7.432 | 7.432 | 6.452 | 6.495 | 641,335 | -1.01(-13.47%) |
Nov 28, 2008 | 7.308 | 7.506 | 7.215 | 7.506 | 305,211 | +0.09(+1.26%) |
Nov 26, 2008 | 6.743 | 7.413 | 6.743 | 7.413 | 680,172 | +0.58(+8.54%) |
Nov 25, 2008 | 6.861 | 6.954 | 6.594 | 6.830 | 608,962 | +0.01(+0.18%) |
Nov 24, 2008 | 6.228 | 6.849 | 6.079 | 6.818 | 785,382 | +0.62(+10.01%) |
Nov 21, 2008 | 5.856 | 6.203 | 5.633 | 6.197 | 925,873 | +0.45(+7.77%) |
Nov 20, 2008 | 5.893 | 6.036 | 5.682 | 5.751 | 975,377 | -0.14(-2.32%) |
Nov 19, 2008 | 6.216 | 6.278 | 5.862 | 5.887 | 661,240 | -0.32(-5.19%) |
Nov 18, 2008 | 6.067 | 6.259 | 5.949 | 6.210 | 701,959 | +0.12(+1.93%) |
Nov 17, 2008 | 6.086 | 6.234 | 5.943 | 6.092 | 472,224 | -0.05(-0.81%) |
Nov 14, 2008 | 6.371 | 6.476 | 6.123 | 6.141 | 471,189 | -0.38(-5.80%) |
Nov 13, 2008 | 6.222 | 6.538 | 5.912 | 6.520 | 711,101 | +0.32(+5.10%) |
Nov 12, 2008 | 6.470 | 6.647 | 6.197 | 6.203 | 545,167 | -0.31(-4.76%) |
Nov 11, 2008 | 6.538 | 6.737 | 6.478 | 6.514 | 518,001 | -0.16(-2.42%) |
Nov 10, 2008 | 6.855 | 6.948 | 6.650 | 6.675 | 516,315 | -0.02(-0.37%) |
Nov 07, 2008 | 6.743 | 6.892 | 6.551 | 6.700 | 351,577 | +0.04(+0.56%) |
Nov 06, 2008 | 6.756 | 6.917 | 6.613 | 6.663 | 862,776 | -0.17(-2.45%) |
Nov 05, 2008 | 6.973 | 7.072 | 6.787 | 6.830 | 695,529 | -0.25(-3.59%) |
Nov 04, 2008 | 6.985 | 7.115 | 6.824 | 7.084 | 692,355 | +0.26(+3.82%) |
Nov 03, 2008 | 6.805 | 6.898 | 6.551 | 6.824 | 654,441 | -0.03(-0.45%) |
Oct 31, 2008 | 6.514 | 6.998 | 6.514 | 6.855 | 678,086 | +0.30(+4.54%) |
Oct 30, 2008 | 6.259 | 6.557 | 6.241 | 6.557 | 734,041 | +0.46(+7.53%) |
Oct 29, 2008 | 5.565 | 6.290 | 5.565 | 6.098 | 1,029,671 | +0.59(+10.70%) |
Oct 28, 2008 | 5.558 | 5.664 | 5.428 | 5.509 | 1,625,610 | +0.07(+1.25%) |
Oct 27, 2008 | 5.236 | 5.707 | 5.236 | 5.440 | 1,144,505 | -0.10(-1.79%) |
Oct 24, 2008 | 5.509 | 6.079 | 5.093 | 5.540 | 1,967,911 | -0.90(-13.97%) |
Oct 23, 2008 | 6.731 | 6.824 | 6.203 | 6.439 | 1,188,798 | -0.24(-3.53%) |
Oct 22, 2008 | 7.134 | 7.159 | 6.588 | 6.675 | 884,270 | -0.50(-6.92%) |
Oct 21, 2008 | 7.512 | 7.599 | 7.159 | 7.171 | 538,290 | -0.35(-4.62%) |
Oct 20, 2008 | 7.264 | 7.519 | 7.252 | 7.519 | 519,605 | +0.39(+5.48%) |
Oct 17, 2008 | 6.935 | 7.444 | 6.849 | 7.128 | 856,786 | +0.06(+0.79%) |
Oct 16, 2008 | 6.607 | 7.128 | 6.514 | 7.072 | 885,906 | +0.52(+7.95%) |
Oct 15, 2008 | 7.097 | 7.109 | 6.545 | 6.551 | 594,632 | -0.62(-8.65%) |
Oct 14, 2008 | 7.779 | 7.798 | 6.991 | 7.171 | 1,044,692 | -0.22(-3.02%) |
Oct 13, 2008 | 7.128 | 7.432 | 6.942 | 7.395 | 1,061,816 | +0.59(+8.66%) |
Oct 10, 2008 | 6.383 | 6.985 | 6.247 | 6.805 | 1,406,600 | +0.20(+3.10%) |
Oct 09, 2008 | 7.289 | 7.500 | 6.601 | 6.601 | 1,608,253 | -0.53(-7.48%) |
Oct 08, 2008 | 6.669 | 7.686 | 5.893 | 7.134 | 3,429,111 | -0.58(-7.48%) |
Oct 07, 2008 | 8.375 | 8.435 | 7.691 | 7.711 | 1,335,987 | -0.60(-7.17%) |
Oct 06, 2008 | 8.182 | 8.319 | 7.779 | 8.306 | 1,026,974 | -0.02(-0.30%) |
Oct 03, 2008 | 8.741 | 8.840 | 8.319 | 8.331 | 720,731 | -0.29(-3.38%) |
Oct 02, 2008 | 9.119 | 9.119 | 8.567 | 8.623 | 713,754 | -0.35(-3.94%) |