Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.750 | 4.040 | 3.620 | 3.965 | 566,834 | +0.23(+6.16%) |
Dec 30, 2008 | 3.715 | 3.735 | 3.585 | 3.735 | 768,230 | +0.09(+2.47%) |
Dec 29, 2008 | 3.675 | 3.750 | 3.530 | 3.645 | 1,066,178 | -0.06(-1.49%) |
Dec 26, 2008 | 3.850 | 3.875 | 3.665 | 3.700 | 721,170 | -0.14(-3.65%) |
Dec 24, 2008 | 3.875 | 3.985 | 3.825 | 3.840 | 455,148 | -0.06(-1.54%) |
Dec 23, 2008 | 4.125 | 4.140 | 3.785 | 3.900 | 1,145,960 | -0.22(-5.22%) |
Dec 22, 2008 | 4.080 | 4.115 | 3.720 | 4.115 | 1,405,566 | +0.03(+0.73%) |
Dec 19, 2008 | 4.050 | 4.155 | 3.890 | 4.085 | 1,620,796 | +0.17(+4.34%) |
Dec 18, 2008 | 3.845 | 3.975 | 3.685 | 3.915 | 1,630,740 | +0.15(+3.98%) |
Dec 17, 2008 | 3.700 | 3.850 | 3.585 | 3.765 | 2,703,066 | +0.07(+1.89%) |
Dec 16, 2008 | 3.875 | 3.875 | 3.565 | 3.695 | 1,555,760 | +0.13(+3.65%) |
Dec 15, 2008 | 3.820 | 3.890 | 3.510 | 3.565 | 1,110,438 | -0.16(-4.30%) |
Dec 12, 2008 | 3.490 | 3.775 | 3.410 | 3.725 | 2,693,954 | +0.19(+5.23%) |
Dec 11, 2008 | 4.105 | 4.225 | 3.490 | 3.540 | 8,043,688 | -1.69(-32.31%) |
Dec 10, 2008 | 5.000 | 5.290 | 4.755 | 5.230 | 2,556,800 | +0.32(+6.41%) |
Dec 09, 2008 | 5.365 | 5.515 | 4.825 | 4.915 | 1,285,344 | -0.75(-13.16%) |
Dec 08, 2008 | 5.500 | 5.940 | 5.195 | 5.660 | 1,147,284 | +0.27(+4.91%) |
Dec 05, 2008 | 4.685 | 5.430 | 4.390 | 5.395 | 1,129,986 | +0.61(+12.75%) |
Dec 04, 2008 | 4.540 | 5.265 | 4.500 | 4.785 | 1,285,628 | +0.15(+3.24%) |
Dec 03, 2008 | 4.585 | 4.700 | 4.030 | 4.635 | 987,238 | +0.44(+10.62%) |
Dec 02, 2008 | 4.305 | 4.520 | 4.090 | 4.190 | 532,456 | +0.01(+0.12%) |
Dec 01, 2008 | 4.820 | 4.895 | 4.185 | 4.185 | 797,240 | -0.73(-14.77%) |
Nov 28, 2008 | 4.710 | 4.910 | 4.625 | 4.910 | 126,936 | +0.13(+2.72%) |
Nov 26, 2008 | 4.270 | 4.850 | 4.150 | 4.780 | 652,540 | +0.35(+7.90%) |
Nov 25, 2008 | 4.575 | 4.575 | 3.935 | 4.430 | 838,096 | -0.07(-1.45%) |
Nov 24, 2008 | 4.440 | 4.585 | 4.260 | 4.495 | 1,209,638 | +0.36(+8.71%) |
Nov 21, 2008 | 3.800 | 4.135 | 3.575 | 4.135 | 1,374,692 | +0.42(+11.46%) |
Nov 20, 2008 | 3.575 | 3.935 | 3.480 | 3.710 | 1,076,262 | +0.04(+1.23%) |
Nov 19, 2008 | 4.160 | 4.160 | 3.600 | 3.665 | 1,001,340 | -0.50(-11.90%) |
Nov 18, 2008 | 4.250 | 4.380 | 3.840 | 4.160 | 800,228 | +0.04(+0.97%) |
Nov 17, 2008 | 4.090 | 4.170 | 3.950 | 4.120 | 771,116 | +0.00(+0.00%) |
Nov 14, 2008 | 4.375 | 4.405 | 4.090 | 4.120 | 781,484 | -0.37(-8.24%) |
Nov 13, 2008 | 4.045 | 4.665 | 3.675 | 4.490 | 2,126,040 | +0.47(+11.69%) |
Nov 12, 2008 | 4.360 | 4.515 | 4.000 | 4.020 | 1,639,902 | -0.42(-9.46%) |
Nov 11, 2008 | 5.025 | 5.072 | 4.340 | 4.440 | 3,064,694 | -0.63(-12.43%) |
Nov 10, 2008 | 5.585 | 5.585 | 5.000 | 5.070 | 765,862 | -0.44(-7.99%) |
Nov 07, 2008 | 5.210 | 5.545 | 4.945 | 5.510 | 1,604,090 | +0.37(+7.20%) |
Nov 06, 2008 | 5.740 | 5.740 | 5.045 | 5.140 | 2,366,520 | -0.70(-11.91%) |
Nov 05, 2008 | 6.000 | 6.105 | 5.655 | 5.835 | 1,570,964 | -0.28(-4.50%) |
Nov 04, 2008 | 6.235 | 6.425 | 6.085 | 6.110 | 937,970 | -0.06(-0.97%) |
Nov 03, 2008 | 6.215 | 6.990 | 5.975 | 6.170 | 2,342,414 | -0.92(-12.91%) |
Oct 31, 2008 | 7.095 | 7.500 | 6.865 | 7.085 | 1,174,226 | -0.08(-1.05%) |
Oct 30, 2008 | 6.130 | 7.270 | 5.950 | 7.160 | 2,092,204 | +1.25(+21.15%) |
Oct 29, 2008 | 5.585 | 6.205 | 5.530 | 5.910 | 1,536,972 | +0.38(+6.87%) |
Oct 28, 2008 | 5.175 | 5.625 | 5.040 | 5.530 | 1,853,470 | +0.47(+9.29%) |
Oct 27, 2008 | 5.480 | 5.500 | 5.050 | 5.060 | 896,346 | -0.45(-8.17%) |
Oct 24, 2008 | 5.065 | 5.850 | 4.930 | 5.510 | 3,310,346 | -0.03(-0.45%) |
Oct 23, 2008 | 6.250 | 6.410 | 5.425 | 5.535 | 1,526,860 | -0.71(-11.40%) |
Oct 22, 2008 | 6.290 | 6.575 | 6.125 | 6.247 | 1,014,582 | -0.12(-1.85%) |
Oct 21, 2008 | 6.705 | 6.850 | 6.330 | 6.365 | 837,580 | -0.34(-5.07%) |
Oct 20, 2008 | 7.095 | 7.435 | 6.500 | 6.705 | 1,191,052 | -0.17(-2.54%) |
Oct 17, 2008 | 6.930 | 7.500 | 6.665 | 6.880 | 1,107,070 | -0.33(-4.58%) |
Oct 16, 2008 | 7.015 | 7.325 | 6.457 | 7.210 | 1,635,874 | +0.17(+2.41%) |
Oct 15, 2008 | 8.005 | 8.160 | 7.000 | 7.040 | 1,700,744 | -1.14(-13.88%) |
Oct 14, 2008 | 9.355 | 9.390 | 7.835 | 8.175 | 2,810,358 | -0.79(-8.76%) |
Oct 13, 2008 | 9.875 | 10.24 | 8.680 | 8.960 | 1,630,828 | -0.82(-8.38%) |
Oct 10, 2008 | 8.735 | 9.855 | 7.365 | 9.780 | 3,167,116 | +0.70(+7.71%) |
Oct 09, 2008 | 9.680 | 9.875 | 8.775 | 9.080 | 1,617,486 | -0.47(-4.92%) |
Oct 08, 2008 | 8.880 | 10.00 | 8.795 | 9.550 | 1,614,566 | +0.41(+4.49%) |
Oct 07, 2008 | 10.12 | 10.12 | 9.000 | 9.140 | 1,375,850 | -0.99(-9.77%) |
Oct 06, 2008 | 10.05 | 10.15 | 9.005 | 10.13 | 1,817,936 | -0.32(-3.06%) |
Oct 03, 2008 | 11.25 | 11.46 | 10.15 | 10.45 | 1,263,562 | -0.71(-6.32%) |
Oct 02, 2008 | 11.75 | 11.81 | 10.43 | 11.15 | 1,440,980 | -0.71(-6.02%) |