Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.321 | 3.471 | 3.305 | 3.386 | 11,900,232 | +0.04(+1.09%) |
Oct 30, 2008 | 3.451 | 3.501 | 3.317 | 3.350 | 10,931,363 | -0.07(-2.01%) |
Oct 29, 2008 | 3.392 | 3.509 | 3.265 | 3.418 | 14,745,474 | +0.01(+0.42%) |
Oct 28, 2008 | 3.267 | 3.404 | 3.176 | 3.404 | 11,827,988 | +0.23(+7.26%) |
Oct 27, 2008 | 3.160 | 3.305 | 3.160 | 3.174 | 7,523,521 | -0.06(-1.94%) |
Oct 24, 2008 | 3.117 | 3.273 | 3.047 | 3.236 | 10,826,015 | -0.00(-0.12%) |
Oct 23, 2008 | 3.269 | 3.271 | 3.111 | 3.240 | 12,542,155 | -0.02(-0.68%) |
Oct 22, 2008 | 3.192 | 3.281 | 3.182 | 3.263 | 14,049,934 | -0.01(-0.19%) |
Oct 21, 2008 | 3.198 | 3.378 | 3.190 | 3.269 | 12,753,065 | +0.02(+0.56%) |
Oct 20, 2008 | 3.117 | 3.261 | 3.091 | 3.251 | 6,325,808 | +0.16(+5.30%) |
Oct 17, 2008 | 2.978 | 3.141 | 2.909 | 3.087 | 11,398,129 | +0.03(+0.99%) |
Oct 16, 2008 | 2.960 | 3.097 | 2.796 | 3.057 | 15,423,833 | +0.13(+4.27%) |
Oct 15, 2008 | 3.016 | 3.121 | 2.931 | 2.931 | 10,110,447 | -0.14(-4.48%) |
Oct 14, 2008 | 3.137 | 3.236 | 3.018 | 3.069 | 16,556,692 | -0.05(-1.68%) |
Oct 13, 2008 | 3.198 | 3.204 | 3.067 | 3.121 | 17,618,202 | +0.04(+1.31%) |
Oct 10, 2008 | 2.901 | 3.188 | 2.893 | 3.081 | 19,311,548 | +0.06(+2.14%) |
Oct 09, 2008 | 3.061 | 3.146 | 2.941 | 3.016 | 12,675,763 | +0.03(+1.01%) |
Oct 08, 2008 | 3.103 | 3.204 | 2.681 | 2.986 | 19,828,596 | -0.14(-4.52%) |
Oct 07, 2008 | 3.434 | 3.434 | 3.081 | 3.127 | 11,481,218 | -0.10(-3.01%) |
Oct 06, 2008 | 3.150 | 3.236 | 3.049 | 3.224 | 18,802,932 | -0.02(-0.62%) |
Oct 03, 2008 | 3.434 | 3.465 | 3.214 | 3.245 | 16,223,341 | -0.20(-5.86%) |
Oct 02, 2008 | 3.449 | 3.517 | 3.414 | 3.447 | 8,408,662 | -0.07(-2.07%) |
Oct 01, 2008 | 3.445 | 3.523 | 3.428 | 3.519 | 11,848,486 | +0.02(+0.69%) |
Sep 30, 2008 | 3.135 | 3.515 | 3.133 | 3.495 | 17,922,106 | +0.49(+16.42%) |
Sep 29, 2008 | 3.350 | 3.434 | 3.002 | 3.002 | 16,887,216 | -0.43(-12.59%) |
Sep 26, 2008 | 3.388 | 3.442 | 3.327 | 3.434 | 11,623,562 | +0.00(+0.06%) |
Sep 25, 2008 | 3.463 | 3.566 | 3.422 | 3.432 | 9,912,516 | +0.00(+0.00%) |
Sep 24, 2008 | 3.414 | 3.507 | 3.394 | 3.432 | 9,554,415 | +0.08(+2.35%) |
Sep 23, 2008 | 3.604 | 3.604 | 3.333 | 3.354 | 11,058,492 | -0.06(-1.89%) |
Sep 22, 2008 | 3.422 | 3.499 | 3.277 | 3.418 | 10,936,328 | -0.04(-1.11%) |
Sep 19, 2008 | 3.527 | 3.618 | 3.356 | 3.457 | 8,730,712 | +0.03(+0.94%) |
Sep 18, 2008 | 3.339 | 3.475 | 3.337 | 3.424 | 19,655,602 | +0.05(+1.44%) |
Sep 17, 2008 | 3.356 | 3.493 | 3.315 | 3.376 | 18,219,690 | +0.05(+1.52%) |
Sep 16, 2008 | 3.289 | 3.432 | 3.232 | 3.325 | 11,623,246 | +0.07(+2.24%) |
Sep 15, 2008 | 3.346 | 3.434 | 3.247 | 3.253 | 8,416,295 | -0.12(-3.59%) |
Sep 12, 2008 | 3.368 | 3.410 | 3.259 | 3.374 | 15,196,727 | +0.00(+0.06%) |
Sep 11, 2008 | 3.416 | 3.455 | 3.335 | 3.372 | 14,682,635 | -0.08(-2.45%) |
Sep 10, 2008 | 3.493 | 3.556 | 3.412 | 3.457 | 12,202,285 | +0.01(+0.41%) |
Sep 09, 2008 | 3.471 | 3.511 | 3.388 | 3.442 | 10,778,664 | -0.00(-0.12%) |
Sep 08, 2008 | 3.541 | 3.541 | 3.354 | 3.447 | 8,524,212 | -0.07(-1.95%) |
Sep 05, 2008 | 3.501 | 3.541 | 3.422 | 3.515 | 10,658,713 | +0.01(+0.40%) |
Sep 04, 2008 | 3.475 | 3.529 | 3.313 | 3.501 | 13,968,231 | +0.08(+2.30%) |
Sep 03, 2008 | 3.287 | 3.493 | 3.240 | 3.422 | 10,916,256 | +0.05(+1.44%) |
Sep 02, 2008 | 3.384 | 3.469 | 3.354 | 3.374 | 10,509,186 | +0.02(+0.60%) |
Aug 29, 2008 | 3.315 | 3.376 | 3.315 | 3.354 | 7,443,040 | -0.06(-1.72%) |
Aug 28, 2008 | 3.503 | 3.503 | 3.335 | 3.412 | 14,336,068 | -0.05(-1.52%) |
Aug 27, 2008 | 3.531 | 3.537 | 3.451 | 3.465 | 12,077,290 | -0.05(-1.49%) |
Aug 26, 2008 | 3.495 | 3.560 | 3.333 | 3.517 | 12,696,775 | +0.04(+1.22%) |
Aug 25, 2008 | 3.485 | 3.505 | 3.356 | 3.475 | 18,997,720 | -0.01(-0.29%) |
Aug 22, 2008 | 3.384 | 3.548 | 3.333 | 3.485 | 22,116,602 | +0.13(+3.73%) |
Aug 21, 2008 | 3.273 | 3.535 | 3.253 | 3.360 | 29,483,394 | +0.50(+17.57%) |
Aug 20, 2008 | 2.955 | 2.986 | 2.858 | 2.858 | 18,417,204 | -0.09(-3.05%) |
Aug 19, 2008 | 2.937 | 3.030 | 2.893 | 2.948 | 8,329,215 | -0.01(-0.18%) |
Aug 18, 2008 | 3.069 | 3.069 | 2.944 | 2.953 | 3,789,423 | -0.19(-6.16%) |
Aug 15, 2008 | 3.394 | 3.438 | 3.087 | 3.147 | 2,023,541 | -0.25(-7.27%) |
Aug 14, 2008 | 3.231 | 3.429 | 3.069 | 3.394 | 3,535,949 | +0.04(+1.32%) |
Aug 13, 2008 | 3.157 | 3.570 | 3.129 | 3.349 | 2,197,014 | +0.14(+4.45%) |