Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.591 | 3.746 | 3.495 | 3.658 | 6,967,427 | +0.05(+1.49%) |
Oct 30, 2008 | 3.461 | 3.638 | 3.404 | 3.604 | 9,110,569 | +0.26(+7.73%) |
Oct 29, 2008 | 3.193 | 3.469 | 3.113 | 3.346 | 8,148,540 | +0.15(+4.73%) |
Oct 28, 2008 | 3.008 | 3.216 | 2.897 | 3.195 | 8,578,495 | +0.31(+10.77%) |
Oct 27, 2008 | 3.081 | 3.174 | 2.868 | 2.884 | 7,724,206 | -0.23(-7.31%) |
Oct 24, 2008 | 3.281 | 3.343 | 3.053 | 3.112 | 18,272,380 | -0.39(-11.10%) |
Oct 23, 2008 | 3.622 | 3.622 | 3.331 | 3.500 | 8,679,943 | -0.12(-3.37%) |
Oct 22, 2008 | 3.474 | 3.637 | 3.390 | 3.622 | 6,736,995 | +0.09(+2.58%) |
Oct 21, 2008 | 3.609 | 3.674 | 3.525 | 3.531 | 3,264,670 | -0.15(-4.06%) |
Oct 20, 2008 | 3.562 | 3.712 | 3.523 | 3.681 | 7,256,471 | +0.13(+3.66%) |
Oct 17, 2008 | 3.382 | 3.630 | 3.308 | 3.551 | 7,490,557 | +0.14(+4.05%) |
Oct 16, 2008 | 3.385 | 3.455 | 3.294 | 3.413 | 7,071,494 | +0.01(+0.38%) |
Oct 15, 2008 | 3.495 | 3.510 | 3.378 | 3.399 | 7,492,285 | -0.16(-4.52%) |
Oct 14, 2008 | 3.577 | 3.658 | 3.495 | 3.560 | 8,707,702 | +0.08(+2.34%) |
Oct 13, 2008 | 3.302 | 3.494 | 3.237 | 3.479 | 7,673,535 | +0.44(+14.56%) |
Oct 10, 2008 | 3.078 | 3.200 | 2.928 | 3.037 | 8,448,865 | -0.16(-4.98%) |
Oct 09, 2008 | 3.198 | 3.505 | 3.113 | 3.196 | 8,807,919 | -0.04(-1.11%) |
Oct 08, 2008 | 3.089 | 3.373 | 3.069 | 3.232 | 7,840,101 | +0.09(+3.01%) |
Oct 07, 2008 | 3.097 | 3.338 | 3.097 | 3.138 | 8,325,299 | -0.06(-1.83%) |
Oct 06, 2008 | 3.191 | 3.206 | 2.869 | 3.196 | 8,974,190 | -0.06(-1.70%) |
Oct 03, 2008 | 3.351 | 3.474 | 3.235 | 3.252 | 6,225,546 | -0.08(-2.53%) |
Oct 02, 2008 | 3.545 | 3.547 | 3.325 | 3.336 | 6,573,054 | -0.20(-5.61%) |
Oct 01, 2008 | 3.707 | 3.710 | 3.497 | 3.534 | 4,539,086 | -0.17(-4.65%) |
Sep 30, 2008 | 3.331 | 3.858 | 3.292 | 3.707 | 13,476,463 | +0.42(+12.65%) |
Sep 29, 2008 | 3.585 | 3.609 | 3.118 | 3.291 | 6,662,034 | -0.34(-9.44%) |
Sep 26, 2008 | 3.648 | 3.721 | 3.582 | 3.634 | 2,690,370 | -0.10(-2.66%) |
Sep 25, 2008 | 3.733 | 3.786 | 3.704 | 3.733 | 7,122,965 | +0.00(+0.04%) |
Sep 24, 2008 | 3.770 | 3.863 | 3.705 | 3.731 | 5,458,907 | -0.00(-0.13%) |
Sep 23, 2008 | 3.736 | 3.876 | 3.699 | 3.736 | 7,367,059 | -0.02(-0.43%) |
Sep 22, 2008 | 3.939 | 3.990 | 3.739 | 3.752 | 4,839,780 | -0.25(-6.14%) |
Sep 19, 2008 | 3.991 | 4.064 | 3.821 | 3.998 | 18,215,232 | +0.27(+7.15%) |
Sep 18, 2008 | 3.634 | 3.757 | 3.455 | 3.731 | 6,902,486 | +0.17(+4.84%) |
Sep 17, 2008 | 3.601 | 3.725 | 3.491 | 3.559 | 12,525,678 | -0.06(-1.57%) |
Sep 16, 2008 | 3.526 | 3.668 | 3.495 | 3.616 | 6,997,677 | +0.04(+1.09%) |
Sep 15, 2008 | 3.658 | 3.678 | 3.536 | 3.577 | 8,761,153 | -0.09(-2.57%) |
Sep 12, 2008 | 3.624 | 3.739 | 3.536 | 3.671 | 10,604,739 | +0.05(+1.30%) |
Sep 11, 2008 | 3.691 | 3.707 | 3.565 | 3.624 | 9,139,909 | -0.08(-2.15%) |
Sep 10, 2008 | 3.733 | 3.783 | 3.668 | 3.704 | 12,396,859 | -0.05(-1.43%) |
Sep 09, 2008 | 3.928 | 3.928 | 3.721 | 3.757 | 12,057,045 | -0.23(-5.75%) |
Sep 08, 2008 | 4.043 | 4.146 | 3.928 | 3.986 | 9,385,755 | +0.03(+0.70%) |
Sep 05, 2008 | 3.983 | 4.024 | 3.847 | 3.959 | 9,036,081 | -0.07(-1.81%) |
Sep 04, 2008 | 4.133 | 4.173 | 3.988 | 4.032 | 5,880,153 | -0.14(-3.43%) |
Sep 03, 2008 | 4.243 | 4.271 | 4.103 | 4.175 | 7,732,977 | -0.10(-2.28%) |
Sep 02, 2008 | 4.258 | 4.368 | 4.230 | 4.273 | 8,303,254 | +0.03(+0.65%) |
Aug 29, 2008 | 4.307 | 4.307 | 4.245 | 4.245 | 7,406,019 | -0.07(-1.66%) |
Aug 28, 2008 | 4.294 | 4.339 | 4.229 | 4.316 | 5,763,310 | +0.00(+0.00%) |
Aug 27, 2008 | 4.263 | 4.370 | 4.263 | 4.316 | 10,152,707 | +0.04(+0.95%) |
Aug 26, 2008 | 4.359 | 4.375 | 4.242 | 4.276 | 12,160,842 | -0.11(-2.41%) |
Aug 25, 2008 | 4.372 | 4.416 | 4.315 | 4.381 | 7,976,338 | +0.02(+0.52%) |
Aug 22, 2008 | 4.281 | 4.370 | 4.276 | 4.359 | 3,996,039 | +0.09(+2.13%) |
Aug 21, 2008 | 4.212 | 4.292 | 4.165 | 4.268 | 7,884,038 | +0.06(+1.47%) |
Aug 20, 2008 | 4.138 | 4.211 | 4.103 | 4.206 | 6,815,874 | +0.07(+1.73%) |
Aug 19, 2008 | 4.090 | 4.178 | 3.998 | 4.134 | 16,883,232 | +0.10(+2.58%) |
Aug 18, 2008 | 4.146 | 4.154 | 3.999 | 4.030 | 14,337,512 | -0.11(-2.55%) |
Aug 15, 2008 | 4.113 | 4.221 | 4.090 | 4.136 | 26,961,464 | +0.06(+1.44%) |
Aug 14, 2008 | 3.960 | 4.146 | 3.821 | 4.077 | 20,163,026 | +0.17(+4.28%) |
Aug 13, 2008 | 3.650 | 4.021 | 3.577 | 3.910 | 19,403,948 | +0.22(+5.99%) |
Aug 12, 2008 | 3.679 | 3.746 | 3.624 | 3.689 | 5,053,346 | -0.02(-0.53%) |
Aug 11, 2008 | 3.609 | 3.764 | 3.385 | 3.708 | 18,937,652 | +0.09(+2.52%) |
Aug 08, 2008 | 3.730 | 3.770 | 3.598 | 3.617 | 13,530,585 | -0.15(-3.89%) |
Aug 07, 2008 | 3.923 | 3.936 | 3.707 | 3.764 | 13,688,898 | -0.20(-5.05%) |
Aug 06, 2008 | 3.923 | 4.038 | 3.920 | 3.964 | 7,140,871 | +0.02(+0.45%) |
Aug 05, 2008 | 3.811 | 4.001 | 3.783 | 3.946 | 15,019,594 | +0.19(+5.02%) |
Aug 04, 2008 | 3.786 | 3.812 | 3.707 | 3.757 | 4,947,046 | -0.00(-0.04%) |