Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.189 | 3.193 | 3.140 | 3.170 | 2,303,895 | -0.05(-1.47%) |
Nov 26, 2008 | 3.148 | 3.264 | 3.142 | 3.217 | 10,351,743 | +0.00(+0.00%) |
Nov 25, 2008 | 3.208 | 3.236 | 3.120 | 3.217 | 7,906,950 | +0.00(+0.00%) |
Nov 24, 2008 | 3.208 | 3.228 | 3.088 | 3.217 | 11,210,720 | +0.02(+0.54%) |
Nov 21, 2008 | 3.054 | 3.217 | 2.906 | 3.200 | 15,562,626 | +0.15(+4.85%) |
Nov 20, 2008 | 3.101 | 3.215 | 3.003 | 3.052 | 13,016,141 | -0.05(-1.73%) |
Nov 19, 2008 | 3.290 | 3.341 | 3.093 | 3.105 | 12,046,432 | -0.19(-5.85%) |
Nov 18, 2008 | 3.305 | 3.360 | 3.118 | 3.298 | 12,844,391 | -0.00(-0.13%) |
Nov 17, 2008 | 3.303 | 3.382 | 3.258 | 3.303 | 8,767,546 | -0.11(-3.20%) |
Nov 14, 2008 | 3.378 | 3.528 | 3.354 | 3.412 | 9,109,739 | -0.10(-2.75%) |
Nov 13, 2008 | 3.356 | 3.510 | 3.273 | 3.508 | 14,988,024 | +0.15(+4.33%) |
Nov 12, 2008 | 3.386 | 3.450 | 3.345 | 3.363 | 7,774,815 | -0.06(-1.69%) |
Nov 11, 2008 | 3.386 | 3.457 | 3.356 | 3.420 | 6,601,852 | +0.00(+0.00%) |
Nov 10, 2008 | 3.643 | 3.654 | 3.375 | 3.420 | 6,477,645 | -0.15(-4.09%) |
Nov 07, 2008 | 3.624 | 3.693 | 3.521 | 3.566 | 8,034,950 | -0.05(-1.48%) |
Nov 06, 2008 | 3.609 | 3.731 | 3.600 | 3.620 | 10,399,267 | -0.05(-1.46%) |
Nov 05, 2008 | 3.697 | 3.873 | 3.660 | 3.673 | 17,084,810 | +0.12(+3.25%) |
Nov 04, 2008 | 3.620 | 3.620 | 3.493 | 3.558 | 12,930,611 | +0.01(+0.18%) |
Nov 03, 2008 | 3.553 | 3.635 | 3.510 | 3.551 | 6,992,049 | -0.04(-1.13%) |
Oct 31, 2008 | 3.523 | 3.682 | 3.506 | 3.592 | 11,217,934 | +0.04(+1.09%) |
Oct 30, 2008 | 3.660 | 3.714 | 3.519 | 3.553 | 10,304,615 | -0.07(-2.01%) |
Oct 29, 2008 | 3.598 | 3.723 | 3.464 | 3.626 | 13,900,044 | +0.02(+0.42%) |
Oct 28, 2008 | 3.465 | 3.611 | 3.369 | 3.611 | 11,149,832 | +0.24(+7.26%) |
Oct 27, 2008 | 3.352 | 3.506 | 3.352 | 3.367 | 7,092,160 | -0.07(-1.94%) |
Oct 24, 2008 | 3.307 | 3.472 | 3.232 | 3.433 | 10,205,307 | -0.00(-0.12%) |
Oct 23, 2008 | 3.468 | 3.470 | 3.300 | 3.438 | 11,823,052 | -0.02(-0.68%) |
Oct 22, 2008 | 3.386 | 3.480 | 3.375 | 3.461 | 13,244,383 | -0.01(-0.19%) |
Oct 21, 2008 | 3.393 | 3.583 | 3.384 | 3.468 | 12,021,870 | +0.02(+0.56%) |
Oct 20, 2008 | 3.307 | 3.459 | 3.279 | 3.448 | 5,963,119 | +0.17(+5.30%) |
Oct 17, 2008 | 3.159 | 3.333 | 3.086 | 3.275 | 10,744,619 | +0.03(+0.99%) |
Oct 16, 2008 | 3.140 | 3.285 | 2.966 | 3.243 | 14,539,509 | +0.13(+4.27%) |
Oct 15, 2008 | 3.200 | 3.311 | 3.110 | 3.110 | 9,530,766 | -0.15(-4.48%) |
Oct 14, 2008 | 3.328 | 3.433 | 3.202 | 3.255 | 15,607,416 | -0.06(-1.68%) |
Oct 13, 2008 | 3.393 | 3.399 | 3.253 | 3.311 | 16,608,065 | +0.04(+1.31%) |
Oct 10, 2008 | 3.078 | 3.382 | 3.069 | 3.268 | 18,204,324 | +0.07(+2.14%) |
Oct 09, 2008 | 3.247 | 3.337 | 3.120 | 3.200 | 11,948,999 | +0.03(+1.01%) |
Oct 08, 2008 | 3.292 | 3.399 | 2.844 | 3.168 | 18,691,726 | -0.15(-4.52%) |
Oct 07, 2008 | 3.643 | 3.643 | 3.268 | 3.318 | 10,822,944 | -0.10(-3.01%) |
Oct 06, 2008 | 3.341 | 3.433 | 3.234 | 3.420 | 17,724,868 | -0.02(-0.62%) |
Oct 03, 2008 | 3.643 | 3.675 | 3.410 | 3.442 | 15,293,178 | -0.21(-5.86%) |
Oct 02, 2008 | 3.658 | 3.731 | 3.622 | 3.656 | 7,926,552 | -0.08(-2.07%) |
Oct 01, 2008 | 3.654 | 3.738 | 3.637 | 3.733 | 11,169,154 | +0.03(+0.69%) |
Sep 30, 2008 | 3.326 | 3.729 | 3.324 | 3.708 | 16,894,546 | +0.52(+16.42%) |
Sep 29, 2008 | 3.553 | 3.643 | 3.185 | 3.185 | 15,918,990 | -0.46(-12.59%) |
Sep 26, 2008 | 3.594 | 3.652 | 3.530 | 3.643 | 10,957,127 | +0.00(+0.06%) |
Sep 25, 2008 | 3.673 | 3.783 | 3.630 | 3.641 | 9,344,183 | +0.00(+0.00%) |
Sep 24, 2008 | 3.622 | 3.720 | 3.600 | 3.641 | 9,006,614 | +0.08(+2.35%) |
Sep 23, 2008 | 3.823 | 3.823 | 3.536 | 3.558 | 10,424,454 | -0.07(-1.89%) |
Sep 22, 2008 | 3.630 | 3.712 | 3.476 | 3.626 | 10,309,295 | -0.04(-1.11%) |
Sep 19, 2008 | 3.742 | 3.838 | 3.560 | 3.667 | 8,230,138 | +0.03(+0.94%) |
Sep 18, 2008 | 3.543 | 3.686 | 3.540 | 3.633 | 18,528,650 | +0.05(+1.44%) |
Sep 17, 2008 | 3.560 | 3.705 | 3.517 | 3.581 | 17,175,066 | +0.05(+1.52%) |
Sep 16, 2008 | 3.489 | 3.641 | 3.429 | 3.528 | 10,956,828 | +0.08(+2.24%) |
Sep 15, 2008 | 3.549 | 3.643 | 3.444 | 3.450 | 7,933,747 | -0.13(-3.59%) |
Sep 12, 2008 | 3.573 | 3.618 | 3.457 | 3.579 | 14,325,424 | +0.00(+0.06%) |
Sep 11, 2008 | 3.624 | 3.665 | 3.538 | 3.577 | 13,840,808 | -0.09(-2.45%) |
Sep 10, 2008 | 3.705 | 3.772 | 3.620 | 3.667 | 11,502,668 | +0.02(+0.41%) |
Sep 09, 2008 | 3.682 | 3.725 | 3.594 | 3.652 | 10,160,671 | -0.00(-0.12%) |
Sep 08, 2008 | 3.757 | 3.757 | 3.558 | 3.656 | 8,035,477 | -0.07(-1.95%) |
Sep 05, 2008 | 3.714 | 3.757 | 3.630 | 3.729 | 10,047,597 | +0.02(+0.40%) |
Sep 04, 2008 | 3.686 | 3.744 | 3.515 | 3.714 | 13,167,364 | +0.08(+2.30%) |
Sep 03, 2008 | 3.487 | 3.705 | 3.438 | 3.630 | 10,290,374 | +0.05(+1.44%) |