Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.139 | 3.168 | 3.082 | 3.106 | 25,097,394 | -0.05(-1.52%) |
Oct 30, 2008 | 3.123 | 3.168 | 3.015 | 3.154 | 9,697,104 | +0.12(+4.03%) |
Oct 29, 2008 | 3.130 | 3.154 | 3.010 | 3.031 | 11,018,533 | -0.15(-4.74%) |
Oct 28, 2008 | 2.967 | 3.182 | 2.859 | 3.182 | 13,909,730 | +0.29(+10.12%) |
Oct 27, 2008 | 2.950 | 3.010 | 2.861 | 2.890 | 13,176,052 | -0.12(-3.98%) |
Oct 24, 2008 | 2.892 | 3.079 | 2.869 | 3.010 | 15,645,519 | -0.10(-3.09%) |
Oct 23, 2008 | 3.027 | 3.161 | 2.924 | 3.106 | 22,938,010 | +0.09(+3.02%) |
Oct 22, 2008 | 3.166 | 3.173 | 2.907 | 3.015 | 14,181,590 | -0.17(-5.41%) |
Oct 21, 2008 | 3.283 | 3.302 | 3.168 | 3.187 | 11,471,972 | -0.13(-3.83%) |
Oct 20, 2008 | 3.115 | 3.314 | 3.099 | 3.314 | 10,378,040 | +0.18(+5.65%) |
Oct 17, 2008 | 3.019 | 3.300 | 2.976 | 3.137 | 0 | +0.04(+1.39%) |
Oct 16, 2008 | 2.873 | 3.096 | 2.787 | 3.094 | 22,569,118 | +0.22(+7.67%) |
Oct 15, 2008 | 3.036 | 3.073 | 2.861 | 2.873 | 13,731,381 | -0.23(-7.27%) |
Oct 14, 2008 | 3.139 | 3.206 | 2.967 | 3.099 | 16,981,438 | +0.07(+2.46%) |
Oct 13, 2008 | 2.892 | 3.036 | 2.751 | 3.024 | 12,010,830 | +0.26(+9.26%) |
Oct 10, 2008 | 2.629 | 2.866 | 2.519 | 2.768 | 28,077,166 | -0.17(-5.94%) |
Oct 09, 2008 | 3.135 | 3.173 | 2.943 | 2.943 | 22,173,470 | -0.20(-6.26%) |
Oct 08, 2008 | 3.115 | 3.228 | 3.043 | 3.139 | 21,002,574 | -0.04(-1.21%) |
Oct 07, 2008 | 3.439 | 3.468 | 3.178 | 3.178 | 14,387,484 | -0.21(-6.09%) |
Oct 06, 2008 | 3.520 | 3.583 | 3.216 | 3.384 | 16,083,485 | -0.17(-4.66%) |
Oct 03, 2008 | 3.611 | 3.736 | 3.537 | 3.549 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 3.508 | 3.595 | 3.475 | 3.559 | 11,102,480 | +0.00(+0.07%) |
Oct 01, 2008 | 3.528 | 3.610 | 3.504 | 3.556 | 12,731,088 | +0.02(+0.54%) |
Sep 30, 2008 | 3.446 | 3.547 | 3.362 | 3.537 | 18,387,990 | +0.14(+4.02%) |
Sep 29, 2008 | 3.638 | 3.643 | 3.355 | 3.401 | 14,717,159 | -0.25(-6.89%) |
Sep 26, 2008 | 3.595 | 3.681 | 3.590 | 3.652 | 0 | +0.02(+0.53%) |
Sep 25, 2008 | 3.611 | 3.695 | 3.599 | 3.633 | 11,064,239 | +0.04(+1.20%) |
Sep 24, 2008 | 3.590 | 3.619 | 3.537 | 3.590 | 8,750,850 | +0.02(+0.54%) |
Sep 23, 2008 | 3.659 | 3.686 | 3.549 | 3.571 | 12,496,951 | -0.09(-2.36%) |
Sep 22, 2008 | 3.743 | 3.753 | 3.640 | 3.657 | 10,845,872 | -0.08(-2.12%) |
Sep 19, 2008 | 3.710 | 3.887 | 3.583 | 3.736 | 0 | +0.07(+1.83%) |
Sep 18, 2008 | 3.667 | 3.702 | 3.537 | 3.669 | 37,961,732 | +0.03(+0.79%) |
Sep 17, 2008 | 3.880 | 3.880 | 3.638 | 3.640 | 31,050,226 | -0.27(-6.92%) |
Sep 16, 2008 | 3.858 | 3.928 | 3.700 | 3.911 | 14,402,490 | +0.05(+1.30%) |
Sep 15, 2008 | 3.930 | 3.968 | 3.858 | 3.861 | 9,963,597 | -0.12(-3.01%) |
Sep 12, 2008 | 3.885 | 4.004 | 3.865 | 3.980 | 0 | +0.07(+1.90%) |
Sep 11, 2008 | 3.834 | 3.911 | 3.810 | 3.906 | 9,467,599 | +0.03(+0.80%) |
Sep 10, 2008 | 3.880 | 3.904 | 3.832 | 3.875 | 8,776,505 | +0.01(+0.19%) |
Sep 09, 2008 | 3.880 | 3.918 | 3.849 | 3.868 | 10,022,710 | -0.03(-0.74%) |
Sep 08, 2008 | 3.872 | 3.898 | 3.750 | 3.897 | 16,798,748 | +0.08(+2.20%) |
Sep 05, 2008 | 3.875 | 3.918 | 3.777 | 3.813 | 0 | -0.08(-2.15%) |
Sep 04, 2008 | 3.906 | 3.935 | 3.877 | 3.897 | 7,151,523 | -0.03(-0.85%) |
Sep 03, 2008 | 3.935 | 3.966 | 3.901 | 3.930 | 4,730,173 | -0.02(-0.42%) |
Sep 02, 2008 | 3.956 | 4.014 | 3.925 | 3.947 | 5,914,648 | -0.00(-0.06%) |
Aug 29, 2008 | 4.004 | 4.016 | 3.949 | 3.949 | 0 | -0.06(-1.49%) |
Aug 28, 2008 | 3.997 | 4.012 | 3.959 | 4.009 | 6,106,543 | +0.02(+0.60%) |
Aug 27, 2008 | 3.959 | 3.992 | 3.956 | 3.985 | 5,184,780 | +0.04(+0.91%) |
Aug 26, 2008 | 3.945 | 3.988 | 3.935 | 3.949 | 7,018,074 | +0.00(+0.00%) |
Aug 25, 2008 | 3.983 | 3.995 | 3.928 | 3.949 | 5,895,925 | -0.04(-1.08%) |
Aug 22, 2008 | 3.980 | 4.016 | 3.980 | 3.992 | 0 | +0.00(+0.12%) |
Aug 21, 2008 | 3.988 | 4.004 | 3.942 | 3.988 | 8,800,253 | +0.00(+0.00%) |
Aug 20, 2008 | 3.983 | 3.996 | 3.945 | 3.988 | 7,125,221 | -0.01(-0.18%) |
Aug 19, 2008 | 3.978 | 4.009 | 3.954 | 3.995 | 11,125,823 | -0.00(-0.06%) |
Aug 18, 2008 | 3.976 | 4.012 | 3.968 | 3.997 | 6,358,072 | +0.03(+0.72%) |
Aug 15, 2008 | 3.954 | 3.980 | 3.937 | 3.968 | 0 | +0.01(+0.30%) |
Aug 14, 2008 | 4.007 | 4.028 | 3.935 | 3.956 | 11,610,462 | -0.09(-2.31%) |
Aug 13, 2008 | 4.050 | 4.088 | 4.019 | 4.050 | 6,142,209 | -0.00(-0.06%) |
Aug 12, 2008 | 4.115 | 4.115 | 4.033 | 4.052 | 8,047,501 | -0.05(-1.17%) |
Aug 11, 2008 | 4.012 | 4.124 | 3.992 | 4.100 | 11,196,002 | +0.07(+1.78%) |
Aug 08, 2008 | 3.942 | 4.028 | 3.935 | 4.028 | 4,553,810 | +0.09(+2.19%) |
Aug 07, 2008 | 4.028 | 4.028 | 3.935 | 3.942 | 9,818,272 | -0.11(-2.61%) |
Aug 06, 2008 | 4.052 | 4.105 | 4.021 | 4.048 | 9,659,414 | -0.01(-0.24%) |
Aug 05, 2008 | 4.036 | 4.091 | 3.894 | 4.057 | 11,748,013 | +0.05(+1.26%) |
Aug 04, 2008 | 3.990 | 4.040 | 3.980 | 4.007 | 6,779,902 | -0.01(-0.18%) |