Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.428 | 3.492 | 3.242 | 3.362 | 2,049,986 | -0.12(-3.46%) |
Nov 26, 2008 | 3.143 | 3.498 | 3.143 | 3.483 | 4,755,230 | +0.29(+8.98%) |
Nov 25, 2008 | 3.328 | 3.357 | 3.094 | 3.196 | 6,342,346 | -0.10(-2.89%) |
Nov 24, 2008 | 3.026 | 3.348 | 2.997 | 3.291 | 7,543,944 | +0.39(+13.27%) |
Nov 21, 2008 | 2.931 | 3.024 | 2.768 | 2.905 | 6,931,662 | +0.00(+0.13%) |
Nov 20, 2008 | 2.789 | 3.037 | 2.741 | 2.902 | 6,871,608 | +0.04(+1.28%) |
Nov 19, 2008 | 3.304 | 3.324 | 2.796 | 2.865 | 10,517,346 | -0.46(-13.94%) |
Nov 18, 2008 | 3.468 | 3.483 | 3.218 | 3.329 | 5,978,012 | -0.15(-4.21%) |
Nov 17, 2008 | 3.563 | 3.618 | 3.408 | 3.476 | 4,433,312 | -0.12(-3.21%) |
Nov 14, 2008 | 3.713 | 3.742 | 3.518 | 3.591 | 7,727,521 | -0.05(-1.41%) |
Nov 13, 2008 | 3.582 | 3.806 | 3.415 | 3.642 | 10,486,367 | +0.03(+0.81%) |
Nov 12, 2008 | 3.832 | 3.927 | 3.569 | 3.613 | 4,483,986 | -0.22(-5.72%) |
Nov 11, 2008 | 4.020 | 4.064 | 3.795 | 3.832 | 7,193,340 | -0.14(-3.54%) |
Nov 10, 2008 | 4.068 | 4.110 | 3.929 | 3.973 | 3,172,432 | +0.00(+0.09%) |
Nov 07, 2008 | 3.848 | 4.029 | 3.848 | 3.969 | 3,022,456 | +0.07(+1.78%) |
Nov 06, 2008 | 3.980 | 4.053 | 3.837 | 3.900 | 3,227,987 | -0.13(-3.22%) |
Nov 05, 2008 | 4.168 | 4.176 | 4.024 | 4.029 | 4,381,970 | -0.14(-3.37%) |
Nov 04, 2008 | 4.203 | 4.249 | 4.132 | 4.170 | 3,100,103 | +0.02(+0.40%) |
Nov 03, 2008 | 4.205 | 4.294 | 4.080 | 4.154 | 3,710,531 | +0.04(+1.02%) |
Oct 31, 2008 | 4.037 | 4.210 | 3.929 | 4.112 | 6,198,811 | +0.06(+1.49%) |
Oct 30, 2008 | 3.890 | 4.090 | 3.826 | 4.051 | 8,105,531 | +0.29(+7.73%) |
Oct 29, 2008 | 3.589 | 3.900 | 3.499 | 3.761 | 7,249,629 | +0.17(+4.73%) |
Oct 28, 2008 | 3.381 | 3.615 | 3.256 | 3.591 | 7,632,154 | +0.35(+10.77%) |
Oct 27, 2008 | 3.463 | 3.567 | 3.223 | 3.242 | 6,872,106 | -0.26(-7.31%) |
Oct 24, 2008 | 3.688 | 3.757 | 3.432 | 3.498 | 16,256,653 | -0.44(-11.10%) |
Oct 23, 2008 | 4.071 | 4.071 | 3.744 | 3.934 | 7,722,410 | -0.14(-3.37%) |
Oct 22, 2008 | 3.905 | 4.088 | 3.810 | 4.071 | 5,993,800 | +0.10(+2.58%) |
Oct 21, 2008 | 4.057 | 4.130 | 3.962 | 3.969 | 2,904,526 | -0.17(-4.06%) |
Oct 20, 2008 | 4.004 | 4.172 | 3.960 | 4.137 | 6,455,970 | +0.15(+3.66%) |
Oct 17, 2008 | 3.801 | 4.080 | 3.719 | 3.991 | 6,664,232 | +0.16(+4.05%) |
Oct 16, 2008 | 3.805 | 3.883 | 3.702 | 3.836 | 6,291,399 | +0.01(+0.38%) |
Oct 15, 2008 | 3.929 | 3.945 | 3.797 | 3.821 | 6,665,770 | -0.18(-4.52%) |
Oct 14, 2008 | 4.020 | 4.112 | 3.929 | 4.002 | 7,747,107 | +0.09(+2.34%) |
Oct 13, 2008 | 3.711 | 3.927 | 3.638 | 3.911 | 6,827,024 | +0.50(+14.56%) |
Oct 10, 2008 | 3.459 | 3.596 | 3.291 | 3.414 | 7,516,823 | -0.18(-4.98%) |
Oct 09, 2008 | 3.594 | 3.940 | 3.499 | 3.593 | 7,836,268 | -0.04(-1.11%) |
Oct 08, 2008 | 3.472 | 3.792 | 3.450 | 3.633 | 6,975,216 | +0.11(+3.01%) |
Oct 07, 2008 | 3.481 | 3.752 | 3.481 | 3.527 | 7,406,889 | -0.07(-1.83%) |
Oct 06, 2008 | 3.587 | 3.604 | 3.225 | 3.593 | 7,984,197 | -0.06(-1.70%) |
Oct 03, 2008 | 3.766 | 3.905 | 3.636 | 3.655 | 5,538,771 | -0.10(-2.53%) |
Oct 02, 2008 | 3.985 | 3.986 | 3.737 | 3.750 | 5,847,944 | -0.22(-5.61%) |
Oct 01, 2008 | 4.166 | 4.170 | 3.931 | 3.973 | 4,038,354 | -0.19(-4.65%) |
Sep 30, 2008 | 3.744 | 4.336 | 3.700 | 4.166 | 11,989,800 | +0.47(+12.65%) |
Sep 29, 2008 | 4.029 | 4.057 | 3.505 | 3.699 | 5,927,108 | -0.39(-9.44%) |
Sep 26, 2008 | 4.101 | 4.183 | 4.026 | 4.084 | 2,393,581 | -0.11(-2.66%) |
Sep 25, 2008 | 4.196 | 4.256 | 4.163 | 4.196 | 6,337,192 | +0.00(+0.04%) |
Sep 24, 2008 | 4.238 | 4.342 | 4.165 | 4.194 | 4,856,705 | -0.01(-0.13%) |
Sep 23, 2008 | 4.199 | 4.356 | 4.157 | 4.199 | 6,554,357 | -0.02(-0.43%) |
Sep 22, 2008 | 4.428 | 4.484 | 4.203 | 4.218 | 4,305,877 | -0.28(-6.14%) |
Sep 19, 2008 | 4.486 | 4.568 | 4.294 | 4.493 | 16,205,809 | +0.30(+7.15%) |
Sep 18, 2008 | 4.084 | 4.223 | 3.883 | 4.194 | 6,141,034 | +0.19(+4.84%) |
Sep 17, 2008 | 4.048 | 4.186 | 3.923 | 4.000 | 11,143,901 | -0.06(-1.57%) |
Sep 16, 2008 | 3.964 | 4.123 | 3.929 | 4.064 | 6,225,725 | +0.04(+1.09%) |
Sep 15, 2008 | 4.112 | 4.133 | 3.974 | 4.020 | 7,794,662 | -0.11(-2.57%) |
Sep 12, 2008 | 4.073 | 4.203 | 3.974 | 4.126 | 9,434,871 | +0.05(+1.30%) |
Sep 11, 2008 | 4.148 | 4.166 | 4.007 | 4.073 | 8,131,634 | -0.09(-2.15%) |
Sep 10, 2008 | 4.196 | 4.252 | 4.123 | 4.163 | 11,029,293 | -0.06(-1.43%) |
Sep 09, 2008 | 4.415 | 4.415 | 4.183 | 4.223 | 10,726,966 | -0.26(-5.75%) |
Sep 08, 2008 | 4.545 | 4.660 | 4.415 | 4.481 | 8,350,360 | +0.03(+0.70%) |
Sep 05, 2008 | 4.477 | 4.523 | 4.324 | 4.450 | 8,039,261 | -0.08(-1.81%) |
Sep 04, 2008 | 4.645 | 4.691 | 4.483 | 4.532 | 5,231,481 | -0.16(-3.43%) |
Sep 03, 2008 | 4.769 | 4.800 | 4.612 | 4.693 | 6,879,909 | -0.11(-2.28%) |