Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.069 | 7.289 | 6.849 | 7.261 | 1,463,782 | +0.23(+3.29%) |
Dec 30, 2008 | 6.656 | 7.030 | 6.601 | 7.030 | 855,927 | +0.47(+7.21%) |
Dec 29, 2008 | 6.810 | 6.827 | 6.425 | 6.557 | 853,951 | -0.25(-3.72%) |
Dec 26, 2008 | 6.948 | 6.948 | 6.684 | 6.810 | 324,114 | -0.07(-0.96%) |
Dec 24, 2008 | 6.634 | 6.926 | 6.607 | 6.876 | 203,791 | +0.23(+3.48%) |
Dec 23, 2008 | 6.865 | 7.008 | 6.590 | 6.645 | 912,303 | -0.10(-1.55%) |
Dec 22, 2008 | 6.882 | 6.945 | 6.475 | 6.750 | 1,134,297 | -0.10(-1.52%) |
Dec 19, 2008 | 6.728 | 7.091 | 6.717 | 6.854 | 2,164,092 | +0.26(+4.01%) |
Dec 18, 2008 | 6.618 | 6.981 | 6.502 | 6.590 | 786,678 | -0.06(-0.91%) |
Dec 17, 2008 | 6.700 | 7.014 | 6.552 | 6.651 | 1,077,072 | -0.31(-4.43%) |
Dec 16, 2008 | 6.414 | 7.008 | 6.288 | 6.959 | 1,573,137 | +0.71(+11.36%) |
Dec 15, 2008 | 6.447 | 6.464 | 5.875 | 6.249 | 975,497 | -0.05(-0.79%) |
Dec 12, 2008 | 5.859 | 6.409 | 5.859 | 6.299 | 1,262,582 | +0.38(+6.41%) |
Dec 11, 2008 | 6.194 | 6.326 | 5.903 | 5.919 | 1,140,147 | -0.41(-6.43%) |
Dec 10, 2008 | 6.497 | 6.601 | 6.101 | 6.326 | 1,053,415 | -0.01(-0.09%) |
Dec 09, 2008 | 6.761 | 6.981 | 6.326 | 6.332 | 1,059,841 | -0.58(-8.36%) |
Dec 08, 2008 | 6.931 | 6.986 | 6.502 | 6.909 | 1,023,508 | +0.23(+3.46%) |
Dec 05, 2008 | 6.040 | 6.805 | 5.749 | 6.678 | 1,290,886 | +0.52(+8.39%) |
Dec 04, 2008 | 6.084 | 6.662 | 6.002 | 6.161 | 997,385 | +0.04(+0.72%) |
Dec 03, 2008 | 5.644 | 6.150 | 5.534 | 6.117 | 836,660 | +0.29(+4.91%) |
Dec 02, 2008 | 5.468 | 5.859 | 5.397 | 5.831 | 1,315,595 | +0.47(+8.72%) |
Dec 01, 2008 | 6.651 | 6.678 | 5.276 | 5.364 | 1,626,581 | -1.44(-21.12%) |
Nov 28, 2008 | 6.156 | 6.799 | 6.040 | 6.799 | 881,098 | +0.48(+7.67%) |
Nov 26, 2008 | 6.293 | 6.321 | 5.914 | 6.315 | 1,241,311 | -0.09(-1.46%) |
Nov 25, 2008 | 6.689 | 6.689 | 5.914 | 6.409 | 1,369,363 | -0.13(-2.02%) |
Nov 24, 2008 | 6.332 | 6.623 | 6.002 | 6.541 | 1,871,878 | +0.20(+3.21%) |
Nov 21, 2008 | 5.886 | 6.409 | 5.342 | 6.337 | 1,847,886 | +0.80(+14.51%) |
Nov 20, 2008 | 5.694 | 6.321 | 5.474 | 5.534 | 1,275,185 | -0.24(-4.10%) |
Nov 19, 2008 | 6.244 | 6.541 | 5.743 | 5.771 | 1,003,859 | -0.57(-8.94%) |
Nov 18, 2008 | 6.249 | 6.618 | 5.859 | 6.337 | 962,412 | +0.14(+2.31%) |
Nov 17, 2008 | 6.227 | 6.508 | 6.095 | 6.194 | 672,680 | -0.17(-2.68%) |
Nov 14, 2008 | 6.942 | 7.151 | 6.359 | 6.365 | 0 | -0.73(-10.31%) |
Nov 13, 2008 | 6.073 | 7.096 | 5.996 | 7.096 | 1,438,643 | +0.85(+13.66%) |
Nov 12, 2008 | 6.656 | 6.805 | 6.222 | 6.244 | 893,572 | -0.56(-8.25%) |
Nov 11, 2008 | 6.810 | 7.014 | 6.755 | 6.805 | 831,877 | -0.10(-1.51%) |
Nov 10, 2008 | 7.514 | 7.514 | 6.695 | 6.909 | 567,918 | -0.35(-4.78%) |
Nov 07, 2008 | 7.223 | 7.289 | 6.915 | 7.256 | 721,087 | +0.08(+1.07%) |
Nov 06, 2008 | 7.190 | 7.459 | 7.091 | 7.179 | 881,164 | -0.09(-1.21%) |
Nov 05, 2008 | 7.933 | 8.109 | 7.157 | 7.267 | 958,884 | -0.84(-10.32%) |
Nov 04, 2008 | 7.701 | 8.153 | 7.591 | 8.103 | 997,345 | +0.49(+6.43%) |
Nov 03, 2008 | 7.151 | 7.646 | 7.129 | 7.613 | 591,934 | +0.41(+5.65%) |
Oct 31, 2008 | 6.805 | 7.261 | 6.739 | 7.206 | 1,159,471 | +0.31(+4.47%) |
Oct 30, 2008 | 7.030 | 7.063 | 6.640 | 6.898 | 776,448 | +0.10(+1.46%) |
Oct 29, 2008 | 7.278 | 7.470 | 6.739 | 6.799 | 1,030,883 | -0.45(-6.22%) |
Oct 28, 2008 | 6.535 | 7.316 | 6.139 | 7.250 | 1,138,006 | +0.86(+13.52%) |
Oct 27, 2008 | 6.227 | 6.854 | 6.227 | 6.387 | 1,284,263 | +0.09(+1.40%) |
Oct 24, 2008 | 6.112 | 6.574 | 5.705 | 6.299 | 1,415,864 | +0.04(+0.70%) |
Oct 23, 2008 | 6.574 | 6.585 | 5.716 | 6.255 | 1,497,052 | -0.25(-3.89%) |
Oct 22, 2008 | 6.623 | 6.783 | 6.381 | 6.508 | 941,718 | -0.31(-4.60%) |
Oct 21, 2008 | 7.107 | 7.129 | 6.711 | 6.821 | 756,611 | -0.45(-6.13%) |
Oct 20, 2008 | 6.975 | 7.399 | 6.838 | 7.267 | 655,062 | +0.34(+4.92%) |
Oct 17, 2008 | 7.135 | 7.426 | 6.926 | 6.926 | 1,057,823 | -0.43(-5.90%) |
Oct 16, 2008 | 6.931 | 7.421 | 6.381 | 7.360 | 1,213,300 | +0.51(+7.47%) |
Oct 15, 2008 | 7.069 | 7.734 | 6.799 | 6.849 | 1,517,706 | -0.52(-7.09%) |
Oct 14, 2008 | 7.157 | 9.176 | 6.821 | 7.371 | 1,190,321 | +0.48(+6.94%) |
Oct 13, 2008 | 6.992 | 6.992 | 6.365 | 6.893 | 1,328,262 | +0.18(+2.62%) |
Oct 10, 2008 | 5.633 | 6.942 | 5.600 | 6.717 | 2,308,964 | +1.00(+17.52%) |
Oct 09, 2008 | 6.876 | 6.937 | 5.716 | 5.716 | 1,922,041 | -1.18(-17.15%) |
Oct 08, 2008 | 7.234 | 7.867 | 6.898 | 6.898 | 1,071,146 | -0.66(-8.73%) |
Oct 07, 2008 | 8.164 | 8.307 | 7.558 | 7.558 | 1,152,258 | -0.63(-7.66%) |
Oct 06, 2008 | 7.977 | 8.483 | 7.756 | 8.186 | 1,059,235 | -0.06(-0.73%) |
Oct 03, 2008 | 8.719 | 8.857 | 8.246 | 8.246 | 0 | -0.25(-2.98%) |
Oct 02, 2008 | 8.758 | 8.824 | 8.488 | 8.499 | 678,683 | -0.28(-3.13%) |