Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.050 | 3.107 | 2.884 | 2.991 | 2,304,136 | -0.11(-3.46%) |
Nov 26, 2008 | 2.796 | 3.112 | 2.796 | 3.099 | 5,344,767 | +0.26(+8.98%) |
Nov 25, 2008 | 2.961 | 2.987 | 2.752 | 2.844 | 7,128,648 | -0.08(-2.89%) |
Nov 24, 2008 | 2.692 | 2.978 | 2.666 | 2.928 | 8,479,217 | +0.34(+13.27%) |
Nov 21, 2008 | 2.608 | 2.691 | 2.463 | 2.585 | 7,791,025 | +0.00(+0.13%) |
Nov 20, 2008 | 2.481 | 2.702 | 2.439 | 2.582 | 7,723,526 | +0.03(+1.28%) |
Nov 19, 2008 | 2.939 | 2.957 | 2.487 | 2.549 | 11,821,250 | -0.41(-13.94%) |
Nov 18, 2008 | 3.086 | 3.099 | 2.863 | 2.962 | 6,719,145 | -0.13(-4.21%) |
Nov 17, 2008 | 3.170 | 3.219 | 3.032 | 3.092 | 4,982,939 | -0.10(-3.21%) |
Nov 14, 2008 | 3.304 | 3.330 | 3.130 | 3.195 | 8,685,552 | -0.05(-1.40%) |
Nov 13, 2008 | 3.187 | 3.387 | 3.039 | 3.240 | 11,786,430 | +0.03(+0.81%) |
Nov 12, 2008 | 3.409 | 3.494 | 3.175 | 3.214 | 5,039,895 | -0.20(-5.72%) |
Nov 11, 2008 | 3.577 | 3.616 | 3.377 | 3.409 | 8,085,145 | -0.13(-3.54%) |
Nov 10, 2008 | 3.619 | 3.656 | 3.495 | 3.534 | 3,565,739 | +0.00(+0.09%) |
Nov 07, 2008 | 3.424 | 3.585 | 3.424 | 3.531 | 3,397,169 | +0.06(+1.78%) |
Nov 06, 2008 | 3.541 | 3.606 | 3.414 | 3.469 | 3,628,182 | -0.12(-3.22%) |
Nov 05, 2008 | 3.708 | 3.715 | 3.580 | 3.585 | 4,925,232 | -0.13(-3.37%) |
Nov 04, 2008 | 3.739 | 3.780 | 3.676 | 3.710 | 3,484,443 | +0.01(+0.40%) |
Nov 03, 2008 | 3.741 | 3.821 | 3.630 | 3.695 | 4,170,550 | +0.04(+1.02%) |
Oct 31, 2008 | 3.591 | 3.746 | 3.495 | 3.658 | 6,967,318 | +0.05(+1.49%) |
Oct 30, 2008 | 3.461 | 3.639 | 3.404 | 3.604 | 9,110,427 | +0.26(+7.73%) |
Oct 29, 2008 | 3.193 | 3.469 | 3.113 | 3.346 | 8,148,413 | +0.15(+4.73%) |
Oct 28, 2008 | 3.008 | 3.216 | 2.897 | 3.195 | 8,578,362 | +0.31(+10.77%) |
Oct 27, 2008 | 3.081 | 3.174 | 2.868 | 2.884 | 7,724,085 | -0.23(-7.31%) |
Oct 24, 2008 | 3.281 | 3.343 | 3.053 | 3.112 | 18,272,096 | -0.39(-11.10%) |
Oct 23, 2008 | 3.622 | 3.622 | 3.331 | 3.500 | 8,679,807 | -0.12(-3.37%) |
Oct 22, 2008 | 3.474 | 3.637 | 3.390 | 3.622 | 6,736,890 | +0.09(+2.58%) |
Oct 21, 2008 | 3.609 | 3.674 | 3.525 | 3.531 | 3,264,619 | -0.15(-4.06%) |
Oct 20, 2008 | 3.562 | 3.712 | 3.523 | 3.681 | 7,256,358 | +0.13(+3.66%) |
Oct 17, 2008 | 3.382 | 3.630 | 3.308 | 3.551 | 7,490,440 | +0.14(+4.05%) |
Oct 16, 2008 | 3.385 | 3.455 | 3.294 | 3.413 | 7,071,384 | +0.01(+0.38%) |
Oct 15, 2008 | 3.495 | 3.510 | 3.378 | 3.400 | 7,492,169 | -0.16(-4.52%) |
Oct 14, 2008 | 3.577 | 3.658 | 3.495 | 3.561 | 8,707,566 | +0.08(+2.34%) |
Oct 13, 2008 | 3.302 | 3.494 | 3.237 | 3.479 | 7,673,415 | +0.44(+14.56%) |
Oct 10, 2008 | 3.078 | 3.200 | 2.928 | 3.037 | 8,448,733 | -0.16(-4.98%) |
Oct 09, 2008 | 3.198 | 3.505 | 3.113 | 3.196 | 8,807,781 | -0.04(-1.11%) |
Oct 08, 2008 | 3.089 | 3.374 | 3.070 | 3.232 | 7,839,979 | +0.09(+3.01%) |
Oct 07, 2008 | 3.097 | 3.338 | 3.097 | 3.138 | 8,325,169 | -0.06(-1.83%) |
Oct 06, 2008 | 3.191 | 3.206 | 2.870 | 3.196 | 8,974,051 | -0.06(-1.70%) |
Oct 03, 2008 | 3.351 | 3.474 | 3.235 | 3.252 | 6,225,449 | -0.08(-2.53%) |
Oct 02, 2008 | 3.545 | 3.547 | 3.325 | 3.336 | 6,572,952 | -0.20(-5.61%) |
Oct 01, 2008 | 3.707 | 3.710 | 3.497 | 3.534 | 4,539,015 | -0.17(-4.65%) |
Sep 30, 2008 | 3.331 | 3.858 | 3.292 | 3.707 | 13,476,253 | +0.42(+12.65%) |
Sep 29, 2008 | 3.585 | 3.609 | 3.118 | 3.291 | 6,661,930 | -0.34(-9.44%) |
Sep 26, 2008 | 3.648 | 3.721 | 3.582 | 3.634 | 2,690,328 | -0.10(-2.66%) |
Sep 25, 2008 | 3.733 | 3.786 | 3.704 | 3.733 | 7,122,854 | +0.00(+0.04%) |
Sep 24, 2008 | 3.770 | 3.863 | 3.705 | 3.731 | 5,458,822 | -0.00(-0.13%) |
Sep 23, 2008 | 3.736 | 3.876 | 3.699 | 3.736 | 7,366,944 | -0.02(-0.43%) |
Sep 22, 2008 | 3.939 | 3.990 | 3.739 | 3.752 | 4,839,704 | -0.25(-6.14%) |
Sep 19, 2008 | 3.991 | 4.064 | 3.821 | 3.998 | 18,214,948 | +0.27(+7.15%) |
Sep 18, 2008 | 3.634 | 3.757 | 3.455 | 3.731 | 6,902,378 | +0.17(+4.84%) |
Sep 17, 2008 | 3.601 | 3.725 | 3.491 | 3.559 | 12,525,483 | -0.06(-1.57%) |
Sep 16, 2008 | 3.526 | 3.668 | 3.495 | 3.616 | 6,997,568 | +0.04(+1.09%) |
Sep 15, 2008 | 3.658 | 3.678 | 3.536 | 3.577 | 8,761,017 | -0.09(-2.57%) |
Sep 12, 2008 | 3.624 | 3.739 | 3.536 | 3.671 | 10,604,573 | +0.05(+1.30%) |
Sep 11, 2008 | 3.691 | 3.707 | 3.565 | 3.624 | 9,139,766 | -0.08(-2.15%) |
Sep 10, 2008 | 3.733 | 3.783 | 3.668 | 3.704 | 12,396,666 | -0.05(-1.43%) |
Sep 09, 2008 | 3.928 | 3.928 | 3.721 | 3.757 | 12,056,858 | -0.23(-5.75%) |
Sep 08, 2008 | 4.043 | 4.146 | 3.928 | 3.986 | 9,385,609 | +0.03(+0.70%) |
Sep 05, 2008 | 3.983 | 4.024 | 3.847 | 3.959 | 9,035,940 | -0.07(-1.81%) |
Sep 04, 2008 | 4.133 | 4.173 | 3.988 | 4.032 | 5,880,061 | -0.14(-3.43%) |
Sep 03, 2008 | 4.243 | 4.271 | 4.104 | 4.175 | 7,732,857 | -0.10(-2.28%) |