Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.971 | 2.995 | 2.950 | 2.994 | 3,431,585 | -0.00(-0.10%) |
Nov 26, 2008 | 2.979 | 3.016 | 2.908 | 2.997 | 8,072,053 | -0.02(-0.74%) |
Nov 25, 2008 | 3.086 | 3.125 | 2.949 | 3.019 | 8,912,119 | +0.02(+0.71%) |
Nov 24, 2008 | 2.931 | 3.061 | 2.886 | 2.998 | 9,018,538 | +0.11(+3.78%) |
Nov 21, 2008 | 2.763 | 2.900 | 2.659 | 2.889 | 14,635,485 | +0.20(+7.29%) |
Nov 20, 2008 | 2.856 | 2.884 | 2.685 | 2.693 | 11,948,324 | -0.19(-6.66%) |
Nov 19, 2008 | 3.052 | 3.090 | 2.880 | 2.885 | 10,210,721 | -0.17(-5.63%) |
Nov 18, 2008 | 3.145 | 3.184 | 2.973 | 3.057 | 9,421,284 | -0.17(-5.24%) |
Nov 17, 2008 | 3.240 | 3.340 | 3.206 | 3.226 | 6,394,907 | -0.03(-0.87%) |
Nov 14, 2008 | 3.270 | 3.350 | 3.230 | 3.254 | 0 | -0.08(-2.28%) |
Nov 13, 2008 | 3.260 | 3.330 | 3.062 | 3.330 | 12,192,441 | +0.11(+3.55%) |
Nov 12, 2008 | 3.394 | 3.394 | 3.200 | 3.215 | 6,118,648 | -0.22(-6.33%) |
Nov 11, 2008 | 3.394 | 3.492 | 3.374 | 3.433 | 5,361,243 | -0.02(-0.67%) |
Nov 10, 2008 | 3.488 | 3.556 | 3.398 | 3.456 | 5,016,659 | -0.01(-0.32%) |
Nov 07, 2008 | 3.548 | 3.574 | 3.411 | 3.467 | 6,719,421 | +0.00(+0.03%) |
Nov 06, 2008 | 3.601 | 3.650 | 3.400 | 3.466 | 7,775,369 | -0.16(-4.49%) |
Nov 05, 2008 | 3.726 | 3.780 | 3.601 | 3.629 | 7,059,329 | -0.10(-2.55%) |
Nov 04, 2008 | 3.644 | 3.762 | 3.635 | 3.724 | 5,355,766 | +0.19(+5.50%) |
Nov 03, 2008 | 3.525 | 3.560 | 3.471 | 3.530 | 5,171,086 | +0.03(+0.87%) |
Oct 31, 2008 | 3.490 | 3.570 | 3.354 | 3.500 | 7,215,872 | +0.02(+0.67%) |
Oct 30, 2008 | 3.383 | 3.496 | 3.308 | 3.476 | 7,246,530 | +0.21(+6.28%) |
Oct 29, 2008 | 3.157 | 3.386 | 3.133 | 3.271 | 7,819,206 | +0.17(+5.48%) |
Oct 28, 2008 | 2.995 | 3.116 | 2.878 | 3.101 | 6,366,344 | +0.16(+5.58%) |
Oct 27, 2008 | 3.010 | 3.103 | 2.927 | 2.937 | 6,454,097 | -0.12(-3.84%) |
Oct 24, 2008 | 2.954 | 3.098 | 2.839 | 3.055 | 7,875,351 | -0.11(-3.39%) |
Oct 23, 2008 | 3.099 | 3.234 | 2.991 | 3.162 | 9,103,502 | -0.01(-0.29%) |
Oct 22, 2008 | 3.300 | 3.311 | 3.072 | 3.171 | 8,518,202 | -0.19(-5.60%) |
Oct 21, 2008 | 3.339 | 3.429 | 3.283 | 3.359 | 10,011,597 | -0.07(-2.01%) |
Oct 20, 2008 | 3.177 | 3.428 | 3.177 | 3.428 | 10,009,373 | +0.27(+8.41%) |
Oct 17, 2008 | 2.933 | 3.251 | 2.906 | 3.162 | 12,067,189 | +0.14(+4.76%) |
Oct 16, 2008 | 2.938 | 3.018 | 2.792 | 3.018 | 15,130,424 | +0.08(+2.58%) |
Oct 15, 2008 | 3.181 | 3.277 | 2.928 | 2.942 | 15,188,368 | -0.39(-11.63%) |
Oct 14, 2008 | 3.529 | 3.711 | 3.222 | 3.330 | 18,567,576 | -0.12(-3.49%) |
Oct 13, 2008 | 3.032 | 3.455 | 3.032 | 3.450 | 6,106,062 | +0.44(+14.46%) |
Oct 10, 2008 | 2.938 | 3.083 | 2.661 | 3.014 | 18,770,218 | -0.11(-3.43%) |
Oct 09, 2008 | 3.390 | 3.475 | 3.069 | 3.121 | 9,409,638 | -0.27(-8.02%) |
Oct 08, 2008 | 3.205 | 3.460 | 3.205 | 3.394 | 15,929,718 | +0.03(+0.99%) |
Oct 07, 2008 | 3.701 | 3.701 | 3.359 | 3.360 | 10,874,857 | -0.15(-4.24%) |
Oct 06, 2008 | 3.597 | 3.606 | 3.297 | 3.509 | 13,497,648 | -0.16(-4.46%) |
Oct 03, 2008 | 3.852 | 3.935 | 3.649 | 3.673 | 0 | -0.14(-3.76%) |
Oct 02, 2008 | 3.839 | 3.883 | 3.740 | 3.816 | 12,102,642 | -0.08(-2.15%) |
Oct 01, 2008 | 3.773 | 3.925 | 3.772 | 3.900 | 10,291,296 | +0.05(+1.23%) |
Sep 30, 2008 | 3.757 | 3.914 | 3.757 | 3.853 | 10,746,224 | +0.12(+3.14%) |
Sep 29, 2008 | 3.896 | 3.915 | 3.638 | 3.735 | 15,158,086 | -0.23(-5.89%) |
Sep 26, 2008 | 3.915 | 3.985 | 3.891 | 3.969 | 0 | +0.02(+0.59%) |
Sep 25, 2008 | 3.970 | 3.971 | 3.896 | 3.946 | 8,043,046 | +0.00(+0.05%) |
Sep 24, 2008 | 4.035 | 4.067 | 3.935 | 3.944 | 6,885,416 | -0.08(-1.89%) |
Sep 23, 2008 | 4.045 | 4.104 | 3.971 | 4.020 | 7,894,729 | -0.01(-0.30%) |
Sep 22, 2008 | 4.028 | 4.171 | 4.028 | 4.032 | 6,768,705 | -0.03(-0.77%) |
Sep 19, 2008 | 3.905 | 4.128 | 3.905 | 4.063 | 0 | +0.07(+1.82%) |
Sep 18, 2008 | 3.901 | 4.056 | 3.868 | 3.990 | 12,335,054 | +0.13(+3.35%) |
Sep 17, 2008 | 3.882 | 3.941 | 3.817 | 3.861 | 9,244,207 | -0.07(-1.73%) |
Sep 16, 2008 | 3.780 | 3.955 | 3.742 | 3.929 | 11,762,903 | +0.10(+2.51%) |
Sep 15, 2008 | 3.754 | 3.870 | 3.681 | 3.833 | 7,925,377 | +0.02(+0.42%) |
Sep 12, 2008 | 3.756 | 3.854 | 3.756 | 3.816 | 4,777,524 | +0.05(+1.26%) |
Sep 11, 2008 | 3.771 | 3.775 | 3.698 | 3.769 | 5,027,188 | -0.01(-0.37%) |
Sep 10, 2008 | 3.777 | 3.873 | 3.747 | 3.783 | 5,919,059 | -0.00(-0.11%) |
Sep 09, 2008 | 3.968 | 4.002 | 3.731 | 3.787 | 9,035,078 | -0.17(-4.32%) |
Sep 08, 2008 | 4.105 | 4.105 | 3.899 | 3.958 | 4,316,279 | +0.04(+1.11%) |
Sep 05, 2008 | 3.993 | 3.993 | 3.877 | 3.914 | 0 | -0.05(-1.38%) |
Sep 04, 2008 | 4.139 | 4.146 | 3.963 | 3.969 | 5,546,378 | -0.16(-3.82%) |
Sep 03, 2008 | 4.173 | 4.173 | 4.007 | 4.127 | 4,029,620 | -0.03(-0.71%) |