Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.926 | 3.062 | 2.906 | 2.980 | 4,934,584 | +0.05(+1.62%) |
Dec 30, 2008 | 2.826 | 2.951 | 2.794 | 2.933 | 5,532,504 | +0.12(+4.36%) |
Dec 29, 2008 | 2.844 | 2.961 | 2.759 | 2.810 | 5,998,584 | -0.03(-1.06%) |
Dec 26, 2008 | 2.893 | 2.993 | 2.776 | 2.840 | 3,352,888 | -0.04(-1.30%) |
Dec 24, 2008 | 2.902 | 2.911 | 2.845 | 2.877 | 1,407,024 | +0.00(+0.00%) |
Dec 23, 2008 | 3.004 | 3.010 | 2.828 | 2.877 | 4,723,448 | -0.12(-3.84%) |
Dec 22, 2008 | 3.119 | 3.131 | 2.921 | 2.993 | 5,055,064 | -0.12(-3.78%) |
Dec 19, 2008 | 3.062 | 3.260 | 3.013 | 3.110 | 7,280,992 | +0.08(+2.51%) |
Dec 18, 2008 | 3.078 | 3.175 | 3.000 | 3.034 | 5,988,072 | -0.03(-1.02%) |
Dec 17, 2008 | 3.040 | 3.125 | 2.888 | 3.065 | 9,173,984 | -0.01(-0.24%) |
Dec 16, 2008 | 3.101 | 3.178 | 2.980 | 3.072 | 8,136,280 | +0.03(+0.90%) |
Dec 15, 2008 | 3.256 | 3.256 | 2.853 | 3.045 | 8,920,240 | -0.20(-6.24%) |
Dec 12, 2008 | 3.000 | 3.349 | 2.962 | 3.248 | 6,419,936 | +0.08(+2.44%) |
Dec 11, 2008 | 3.408 | 3.491 | 3.170 | 3.170 | 7,323,920 | -0.26(-7.65%) |
Dec 10, 2008 | 3.433 | 3.585 | 3.373 | 3.433 | 5,325,528 | -0.04(-1.12%) |
Dec 09, 2008 | 3.414 | 3.675 | 3.375 | 3.471 | 10,184,784 | +0.05(+1.35%) |
Dec 08, 2008 | 3.312 | 3.425 | 3.125 | 3.425 | 9,472,696 | +0.15(+4.50%) |
Dec 05, 2008 | 3.095 | 3.281 | 2.862 | 3.277 | 9,938,448 | +0.24(+7.81%) |
Dec 04, 2008 | 2.914 | 3.178 | 2.875 | 3.040 | 5,850,896 | +0.06(+1.97%) |
Dec 03, 2008 | 2.854 | 3.010 | 2.691 | 2.981 | 5,652,840 | +0.21(+7.72%) |
Dec 02, 2008 | 2.585 | 2.895 | 2.567 | 2.768 | 8,495,928 | +0.20(+7.79%) |
Dec 01, 2008 | 2.796 | 2.857 | 2.559 | 2.567 | 6,000,960 | -0.31(-10.66%) |
Nov 28, 2008 | 2.860 | 2.897 | 2.710 | 2.874 | 3,839,984 | -0.02(-0.82%) |
Nov 26, 2008 | 2.748 | 2.916 | 2.631 | 2.897 | 5,251,624 | +0.19(+7.17%) |
Nov 25, 2008 | 2.728 | 2.749 | 2.513 | 2.704 | 4,745,512 | +0.00(+0.09%) |
Nov 24, 2008 | 2.524 | 2.800 | 2.416 | 2.701 | 6,330,664 | +0.20(+7.94%) |
Nov 21, 2008 | 2.374 | 2.536 | 2.143 | 2.502 | 7,758,568 | +0.23(+10.00%) |
Nov 20, 2008 | 2.154 | 2.494 | 2.132 | 2.275 | 8,632,264 | +0.08(+3.70%) |
Nov 19, 2008 | 2.370 | 2.395 | 2.125 | 2.194 | 10,039,848 | -0.15(-6.60%) |
Nov 18, 2008 | 2.569 | 2.618 | 2.257 | 2.349 | 10,502,816 | -0.21(-8.25%) |
Nov 17, 2008 | 2.831 | 3.050 | 2.551 | 2.560 | 5,401,000 | -0.31(-10.72%) |
Nov 14, 2008 | 3.035 | 3.035 | 2.615 | 2.868 | 6,179,440 | -0.22(-7.01%) |
Nov 13, 2008 | 2.680 | 3.116 | 2.564 | 3.084 | 7,506,776 | +0.43(+16.26%) |
Nov 12, 2008 | 3.025 | 3.060 | 2.598 | 2.652 | 7,266,760 | -0.47(-14.92%) |
Nov 11, 2008 | 3.033 | 3.209 | 2.945 | 3.118 | 8,991,552 | +0.04(+1.18%) |
Nov 10, 2008 | 3.321 | 3.321 | 2.931 | 3.081 | 5,776,368 | -0.14(-4.27%) |
Nov 07, 2008 | 3.081 | 3.288 | 3.000 | 3.219 | 4,766,776 | +0.17(+5.40%) |
Nov 06, 2008 | 3.256 | 3.351 | 3.031 | 3.054 | 5,419,544 | -0.22(-6.72%) |
Nov 05, 2008 | 3.225 | 3.436 | 3.164 | 3.274 | 5,488,744 | +0.03(+0.77%) |
Nov 04, 2008 | 3.171 | 3.311 | 3.062 | 3.249 | 4,265,680 | +0.14(+4.55%) |
Nov 03, 2008 | 3.250 | 3.250 | 3.013 | 3.107 | 5,390,752 | -0.14(-4.38%) |
Oct 31, 2008 | 2.830 | 3.250 | 2.825 | 3.250 | 7,347,000 | +0.43(+15.30%) |
Oct 30, 2008 | 2.876 | 2.991 | 2.754 | 2.819 | 6,089,976 | +0.05(+1.76%) |
Oct 29, 2008 | 2.845 | 2.905 | 2.689 | 2.770 | 11,519,304 | -0.09(-3.15%) |
Oct 28, 2008 | 2.712 | 2.935 | 2.451 | 2.860 | 25,819,480 | +0.60(+26.34%) |
Oct 27, 2008 | 2.203 | 2.349 | 2.188 | 2.264 | 5,594,408 | +0.00(+0.06%) |
Oct 24, 2008 | 2.166 | 2.342 | 2.006 | 2.263 | 8,979,400 | -0.04(-1.79%) |
Oct 23, 2008 | 2.581 | 2.644 | 2.211 | 2.304 | 15,470,968 | -0.25(-9.75%) |
Oct 22, 2008 | 2.811 | 2.811 | 2.509 | 2.553 | 8,753,016 | -0.30(-10.48%) |
Oct 21, 2008 | 3.086 | 3.086 | 2.814 | 2.851 | 9,818,224 | -0.16(-5.31%) |
Oct 20, 2008 | 3.221 | 3.253 | 2.894 | 3.011 | 8,695,808 | -0.16(-5.01%) |
Oct 17, 2008 | 3.353 | 3.353 | 3.069 | 3.170 | 9,313,864 | -0.06(-1.90%) |
Oct 16, 2008 | 3.143 | 3.292 | 2.875 | 3.231 | 9,346,008 | +0.17(+5.47%) |
Oct 15, 2008 | 3.516 | 3.516 | 3.005 | 3.064 | 8,876,584 | -0.31(-9.22%) |
Oct 14, 2008 | 3.840 | 3.840 | 3.281 | 3.375 | 9,153,568 | -0.29(-7.85%) |
Oct 13, 2008 | 3.686 | 3.749 | 3.439 | 3.663 | 8,433,896 | +0.13(+3.72%) |
Oct 10, 2008 | 3.179 | 3.531 | 2.981 | 3.531 | 12,840,128 | +0.22(+6.60%) |
Oct 09, 2008 | 3.625 | 3.625 | 3.237 | 3.312 | 6,995,056 | -0.10(-3.07%) |
Oct 08, 2008 | 3.154 | 3.646 | 3.131 | 3.417 | 11,861,608 | +0.08(+2.55%) |
Oct 07, 2008 | 3.636 | 3.694 | 3.331 | 3.333 | 11,687,624 | -0.31(-8.45%) |
Oct 06, 2008 | 3.270 | 3.666 | 3.131 | 3.640 | 10,269,536 | +0.26(+7.81%) |
Oct 03, 2008 | 3.812 | 3.814 | 3.275 | 3.376 | 9,004,736 | -0.28(-7.75%) |
Oct 02, 2008 | 3.880 | 3.938 | 3.600 | 3.660 | 6,521,288 | -0.25(-6.45%) |