Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 2.885 | 3.092 | 2.763 | 3.030 | 1,786,884 | +0.14(+4.75%) |
Dec 30, 2008 | 2.595 | 2.935 | 2.527 | 2.893 | 2,614,355 | +0.25(+9.54%) |
Dec 29, 2008 | 2.588 | 2.786 | 2.343 | 2.641 | 2,908,722 | +0.02(+0.58%) |
Dec 26, 2008 | 2.748 | 2.824 | 2.481 | 2.626 | 1,314,146 | -0.14(-4.97%) |
Dec 24, 2008 | 2.695 | 2.817 | 2.626 | 2.763 | 632,212 | +0.07(+2.55%) |
Dec 23, 2008 | 2.527 | 2.824 | 2.519 | 2.695 | 1,420,897 | +0.15(+5.69%) |
Dec 22, 2008 | 2.908 | 2.908 | 2.355 | 2.550 | 2,122,164 | -0.34(-11.64%) |
Dec 19, 2008 | 3.107 | 3.107 | 2.885 | 2.885 | 1,229,617 | -0.06(-2.07%) |
Dec 18, 2008 | 3.214 | 3.214 | 2.901 | 2.947 | 1,237,000 | -0.19(-6.08%) |
Dec 17, 2008 | 3.023 | 3.191 | 2.901 | 3.137 | 885,975 | +0.07(+2.24%) |
Dec 16, 2008 | 2.916 | 3.069 | 2.801 | 3.069 | 967,672 | +0.19(+6.63%) |
Dec 15, 2008 | 2.924 | 2.992 | 2.786 | 2.878 | 1,093,804 | -0.08(-2.58%) |
Dec 12, 2008 | 2.779 | 3.030 | 2.733 | 2.954 | 0 | +0.08(+2.93%) |
Dec 11, 2008 | 3.084 | 3.172 | 2.824 | 2.870 | 824,221 | -0.28(-8.96%) |
Dec 10, 2008 | 3.084 | 3.276 | 3.023 | 3.153 | 747,893 | +0.11(+3.77%) |
Dec 09, 2008 | 3.366 | 3.496 | 2.977 | 3.038 | 973,537 | -0.37(-10.96%) |
Dec 08, 2008 | 3.198 | 3.931 | 3.130 | 3.412 | 1,942,947 | +0.31(+10.10%) |
Dec 05, 2008 | 2.740 | 3.114 | 2.679 | 3.099 | 0 | +0.29(+10.33%) |
Dec 04, 2008 | 2.748 | 3.023 | 2.603 | 2.809 | 1,768,613 | +0.01(+0.27%) |
Dec 03, 2008 | 2.656 | 2.878 | 2.511 | 2.801 | 1,640,945 | +0.15(+5.46%) |
Dec 02, 2008 | 2.412 | 2.679 | 2.359 | 2.656 | 1,803,231 | +0.34(+14.85%) |
Dec 01, 2008 | 2.687 | 2.733 | 2.282 | 2.313 | 2,009,482 | -0.48(-17.21%) |
Nov 28, 2008 | 3.038 | 3.038 | 2.611 | 2.794 | 539,594 | -0.07(-2.40%) |
Nov 26, 2008 | 2.748 | 2.908 | 2.504 | 2.863 | 1,509,600 | +0.00(+0.00%) |
Nov 25, 2008 | 2.336 | 3.256 | 2.336 | 2.863 | 2,023,050 | +0.57(+25.00%) |
Nov 24, 2008 | 2.168 | 2.435 | 1.985 | 2.290 | 2,384,137 | +0.17(+7.91%) |
Nov 21, 2008 | 2.221 | 2.359 | 1.908 | 2.122 | 2,319,906 | -0.04(-1.77%) |
Nov 20, 2008 | 2.481 | 2.481 | 2.153 | 2.160 | 2,692,269 | -0.24(-9.87%) |
Nov 19, 2008 | 2.511 | 2.511 | 2.298 | 2.397 | 3,110,739 | -0.07(-2.79%) |
Nov 18, 2008 | 2.519 | 2.756 | 2.298 | 2.466 | 2,231,763 | -0.06(-2.42%) |
Nov 17, 2008 | 2.557 | 2.779 | 2.481 | 2.527 | 2,230,065 | -0.03(-1.19%) |
Nov 14, 2008 | 2.779 | 2.870 | 2.511 | 2.557 | 0 | -0.37(-12.76%) |
Nov 13, 2008 | 2.828 | 2.954 | 2.450 | 2.931 | 2,936,608 | +0.18(+6.67%) |
Nov 12, 2008 | 2.878 | 3.015 | 2.714 | 2.748 | 2,026,960 | -0.20(-6.74%) |
Nov 11, 2008 | 3.183 | 3.321 | 2.919 | 2.947 | 1,473,282 | -0.31(-9.60%) |
Nov 10, 2008 | 4.122 | 4.198 | 3.107 | 3.259 | 1,660,848 | -0.27(-7.58%) |
Nov 07, 2008 | 3.603 | 3.763 | 3.397 | 3.527 | 0 | -0.07(-1.91%) |
Nov 06, 2008 | 3.771 | 4.030 | 3.550 | 3.595 | 1,576,637 | -0.21(-5.61%) |
Nov 05, 2008 | 4.122 | 4.183 | 3.809 | 3.809 | 1,295,419 | -0.40(-9.60%) |
Nov 04, 2008 | 4.420 | 4.443 | 4.107 | 4.214 | 3,069,510 | +0.08(+1.85%) |
Nov 03, 2008 | 4.038 | 4.298 | 4.015 | 4.137 | 2,242,167 | +0.07(+1.69%) |
Oct 31, 2008 | 3.473 | 4.229 | 3.359 | 4.069 | 2,696,138 | +0.53(+15.12%) |
Oct 30, 2008 | 3.817 | 4.008 | 3.412 | 3.534 | 2,898,066 | -0.21(-5.70%) |
Oct 29, 2008 | 3.496 | 3.916 | 3.244 | 3.748 | 2,744,095 | +0.28(+8.15%) |
Oct 28, 2008 | 3.626 | 3.885 | 3.000 | 3.466 | 4,599,451 | +0.02(+0.44%) |
Oct 27, 2008 | 2.427 | 3.572 | 2.366 | 3.450 | 6,056,739 | +0.90(+35.33%) |
Oct 24, 2008 | 2.542 | 2.885 | 2.466 | 2.550 | 4,017,703 | -0.44(-14.80%) |
Oct 23, 2008 | 4.000 | 4.000 | 2.786 | 2.992 | 7,086,726 | -0.88(-22.68%) |
Oct 22, 2008 | 4.702 | 4.794 | 3.801 | 3.870 | 4,230,576 | -0.84(-17.83%) |
Oct 21, 2008 | 5.038 | 5.153 | 4.595 | 4.710 | 19,601,120 | -0.28(-5.66%) |
Oct 20, 2008 | 5.404 | 5.404 | 4.809 | 4.992 | 2,758,583 | -0.30(-5.63%) |
Oct 17, 2008 | 4.809 | 5.702 | 4.710 | 5.290 | 0 | -0.01(-0.14%) |
Oct 16, 2008 | 5.618 | 5.618 | 4.885 | 5.298 | 3,240,609 | -0.25(-4.54%) |
Oct 15, 2008 | 6.603 | 6.664 | 5.496 | 5.550 | 1,494,815 | -1.01(-15.37%) |
Oct 14, 2008 | 7.404 | 7.458 | 6.076 | 6.557 | 2,319,648 | -0.68(-9.39%) |
Oct 13, 2008 | 7.924 | 7.924 | 6.931 | 7.237 | 1,646,094 | -0.40(-5.20%) |
Oct 10, 2008 | 6.069 | 7.633 | 5.534 | 7.633 | 0 | +1.15(+17.65%) |
Oct 09, 2008 | 7.313 | 7.328 | 6.412 | 6.488 | 1,648,940 | -0.89(-12.01%) |
Oct 08, 2008 | 7.061 | 7.778 | 6.870 | 7.374 | 2,816,368 | +0.05(+0.73%) |
Oct 07, 2008 | 8.160 | 8.244 | 6.924 | 7.320 | 2,191,483 | -0.69(-8.67%) |
Oct 06, 2008 | 8.137 | 8.519 | 7.000 | 8.015 | 3,307,916 | -0.43(-5.06%) |
Oct 03, 2008 | 9.366 | 9.649 | 8.137 | 8.443 | 0 | -0.82(-8.90%) |
Oct 02, 2008 | 9.725 | 9.962 | 8.969 | 9.267 | 2,092,138 | -0.61(-6.18%) |