Amkor Technology (NQ: AMKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.452	5.462	5.192	5.356	2,130,143	-0.08(-1.42%)
Nov 27, 2009	5.298	5.481	5.143	5.433	1,098,573	-0.10(-1.75%)
Nov 25, 2009	5.539	5.587	5.442	5.529	848,613	+0.00(+0.00%)
Nov 24, 2009	5.549	5.587	5.433	5.529	1,618,193	-0.03(-0.52%)
Nov 23, 2009	5.664	5.790	5.510	5.558	1,831,938	+0.02(+0.35%)
Nov 20, 2009	5.404	5.664	5.404	5.539	1,693,046	-0.12(-2.05%)
Nov 19, 2009	5.828	5.867	5.510	5.655	2,168,455	-0.26(-4.40%)
Nov 18, 2009	5.983	6.002	5.819	5.915	1,390,338	-0.09(-1.45%)
Nov 17, 2009	5.964	6.060	5.867	6.002	1,462,062	+0.02(+0.32%)
Nov 16, 2009	5.964	6.166	5.954	5.983	3,656,012	+0.09(+1.47%)
Nov 13, 2009	5.896	6.002	5.814	5.896	1,672,176	+0.01(+0.16%)
Nov 12, 2009	6.050	6.157	5.838	5.886	2,411,195	-0.12(-1.93%)
Nov 11, 2009	5.790	6.021	5.754	6.002	1,855,958	+0.28(+4.89%)
Nov 10, 2009	5.751	5.809	5.597	5.722	1,484,342	-0.05(-0.84%)
Nov 09, 2009	5.597	5.877	5.568	5.771	1,497,193	+0.25(+4.55%)
Nov 06, 2009	5.597	5.780	5.462	5.520	1,921,798	-0.13(-2.22%)
Nov 05, 2009	5.404	5.674	5.278	5.645	2,425,976	+0.36(+6.75%)
Nov 04, 2009	5.462	5.645	5.278	5.288	2,414,748	-0.04(-0.72%)
Nov 03, 2009	5.356	5.414	5.192	5.327	3,266,063	-0.10(-1.78%)
Nov 02, 2009	5.317	5.568	5.278	5.423	4,399,458	+0.11(+2.00%)
Oct 30, 2009	5.597	5.597	5.192	5.317	5,733,738	-0.33(-5.81%)
Oct 29, 2009	5.703	5.964	5.578	5.645	3,228,324	-0.02(-0.34%)
Oct 28, 2009	6.176	6.456	5.607	5.664	6,489,222	-0.84(-12.91%)
Oct 27, 2009	6.581	6.745	6.388	6.504	3,181,159	-0.09(-1.32%)
Oct 26, 2009	6.668	6.880	6.494	6.591	3,993,853	-0.05(-0.73%)
Oct 23, 2009	6.697	6.996	6.581	6.639	3,560,684	-0.22(-3.23%)
Oct 22, 2009	6.832	6.909	6.658	6.861	1,454,893	+0.02(+0.28%)
Oct 21, 2009	6.861	7.189	6.803	6.842	2,324,235	-0.05(-0.70%)
Oct 20, 2009	6.909	7.117	6.851	6.890	2,018,970	+0.01(+0.14%)
Oct 19, 2009	6.919	7.044	6.784	6.880	1,667,710	+0.01(+0.14%)
Oct 16, 2009	7.035	7.093	6.755	6.871	2,685,674	-0.24(-3.39%)
Oct 15, 2009	7.315	7.315	7.054	7.112	1,916,287	-0.24(-3.28%)
Oct 14, 2009	7.392	7.421	7.179	7.353	2,180,581	+0.19(+2.70%)
Oct 13, 2009	7.257	7.430	7.112	7.160	2,302,577	-0.10(-1.33%)
Oct 12, 2009	7.237	7.363	7.131	7.257	2,440,274	+0.13(+1.76%)
Oct 09, 2009	6.649	7.141	6.591	7.131	2,797,990	+0.46(+6.95%)
Oct 08, 2009	6.639	6.707	6.465	6.668	2,553,463	+0.12(+1.77%)
Oct 07, 2009	6.600	6.658	6.514	6.552	1,057,944	-0.06(-0.88%)
Oct 06, 2009	6.552	6.736	6.465	6.610	1,719,725	+0.14(+2.09%)
Oct 05, 2009	6.137	6.514	6.137	6.475	2,409,471	+0.38(+6.17%)
Oct 02, 2009	6.070	6.205	5.838	6.099	4,781,775	-0.04(-0.63%)
Oct 01, 2009	6.620	6.697	6.041	6.137	5,957,856	-0.50(-7.56%)
Sep 30, 2009	6.755	6.900	6.504	6.639	2,189,072	-0.09(-1.29%)
Sep 29, 2009	6.880	6.967	6.658	6.726	1,513,354	-0.14(-2.11%)
Sep 28, 2009	6.639	6.948	6.552	6.871	1,378,278	+0.24(+3.64%)
Sep 25, 2009	6.774	6.890	6.465	6.629	1,850,879	-0.18(-2.69%)
Sep 24, 2009	6.996	7.141	6.668	6.813	2,273,605	-0.17(-2.49%)
Sep 23, 2009	6.977	7.237	6.957	6.986	2,473,076	+0.08(+1.12%)
Sep 22, 2009	6.774	7.035	6.755	6.909	1,634,172	+0.16(+2.43%)
Sep 21, 2009	6.764	6.851	6.658	6.745	2,600,455	-0.12(-1.69%)
Sep 18, 2009	6.929	7.035	6.842	6.861	2,775,032	-0.04(-0.56%)
Sep 17, 2009	7.179	7.295	6.793	6.900	3,711,466	-0.29(-4.03%)
Sep 16, 2009	7.237	7.305	7.083	7.189	1,937,886	-0.02(-0.27%)
Sep 15, 2009	7.122	7.237	7.083	7.208	1,668,667	+0.11(+1.49%)
Sep 14, 2009	6.909	7.146	6.847	7.102	1,747,209	+0.12(+1.66%)
Sep 11, 2009	7.160	7.218	6.842	6.986	2,368,625	-0.15(-2.16%)
Sep 10, 2009	6.726	7.199	6.707	7.141	6,202,318	+0.39(+5.71%)
Sep 09, 2009	6.427	6.803	6.301	6.755	3,470,169	+0.28(+4.32%)
Sep 08, 2009	6.465	6.504	6.272	6.475	2,199,738	+0.03(+0.45%)
Sep 04, 2009	6.234	6.446	6.186	6.446	3,050,374	+0.17(+2.77%)
Sep 03, 2009	6.060	6.330	5.993	6.272	4,230,531	+0.23(+3.83%)
Sep 02, 2009	5.693	6.108	5.587	6.041	7,597,894	+0.61(+11.14%)
Sep 01, 2009	5.288	5.635	5.259	5.435	5,470,270	+0.09(+1.67%)
Aug 31, 2009	5.394	5.462	5.259	5.346	1,526,562	-0.10(-1.77%)
Aug 28, 2009	5.713	5.713	5.394	5.442	2,526,253	-0.04(-0.70%)
Aug 27, 2009	5.471	5.529	5.249	5.481	2,878,772	-0.04(-0.70%)
Aug 26, 2009	5.414	5.684	5.414	5.520	2,288,789	+0.07(+1.24%)
Aug 25, 2009	5.539	5.587	5.375	5.452	2,804,204	-0.06(-1.05%)
Aug 24, 2009	5.674	5.771	5.462	5.510	2,390,420	-0.15(-2.73%)
Aug 21, 2009	5.713	5.761	5.500	5.664	2,224,216	+0.05(+0.86%)
Aug 20, 2009	5.481	5.713	5.471	5.616	4,154,108	+0.16(+3.01%)
Aug 19, 2009	5.317	5.549	5.278	5.452	2,129,731	+0.01(+0.18%)
Aug 18, 2009	5.211	5.510	5.201	5.442	2,936,085	+0.28(+5.42%)
Aug 17, 2009	5.356	5.375	5.134	5.163	3,385,458	-0.35(-6.30%)
Aug 14, 2009	5.635	5.751	5.375	5.510	3,680,290	-0.27(-4.67%)
Aug 13, 2009	5.857	5.857	5.607	5.780	2,443,142	-0.01(-0.17%)
Aug 12, 2009	5.500	5.867	5.481	5.790	3,933,288	+0.31(+5.63%)
Aug 11, 2009	5.819	5.925	5.433	5.481	4,583,137	-0.37(-6.27%)
Aug 10, 2009	5.828	5.925	5.819	5.848	2,764,534	-0.02(-0.33%)
Aug 07, 2009	5.944	6.079	5.809	5.867	3,805,879	+0.00(+0.00%)
Aug 06, 2009	6.243	6.263	5.790	5.867	4,397,705	-0.33(-5.30%)
Aug 05, 2009	6.224	6.321	6.147	6.195	2,798,326	-0.04(-0.62%)
Aug 04, 2009	6.253	6.369	6.147	6.234	3,456,367	-0.03(-0.46%)
Aug 03, 2009	6.118	6.407	6.099	6.263	6,536,060	+0.22(+3.67%)
Jul 31, 2009	6.041	6.147	5.944	6.041	3,650,166	+0.00(+0.00%)
Jul 30, 2009	5.896	6.118	5.722	6.041	14,576,742	+0.64(+11.79%)
Jul 29, 2009	5.597	5.790	5.259	5.404	4,758,276	-0.17(-3.11%)
Jul 28, 2009	5.751	5.944	5.500	5.578	4,262,354	-0.20(-3.51%)
Jul 27, 2009	5.800	5.819	5.597	5.780	3,216,440	+0.12(+2.04%)
Jul 24, 2009	5.626	5.713	5.471	5.664	1,728,299	-0.05(-0.84%)
Jul 23, 2009	5.597	5.814	5.549	5.713	3,114,461	+0.10(+1.72%)
Jul 22, 2009	5.423	5.655	5.346	5.616	2,874,150	+0.14(+2.65%)
Jul 21, 2009	5.500	5.500	5.288	5.471	4,046,178	-0.02(-0.35%)
Jul 20, 2009	5.549	5.732	5.423	5.491	4,392,697	-0.01(-0.18%)
Jul 17, 2009	5.336	5.549	5.221	5.500	3,461,324	+0.16(+3.07%)
Jul 16, 2009	5.114	5.414	5.066	5.336	5,059,826	+0.17(+3.36%)
Jul 15, 2009	4.921	5.249	4.921	5.163	5,887,769	+0.34(+7.00%)
Jul 14, 2009	4.748	4.825	4.661	4.825	3,331,023	+0.07(+1.42%)
Jul 13, 2009	4.613	4.757	4.487	4.757	2,519,618	+0.04(+0.82%)
Jul 10, 2009	4.420	4.757	4.323	4.719	5,696,134	+0.27(+6.07%)
Jul 09, 2009	4.265	4.478	4.169	4.449	8,975,240	+0.33(+7.96%)
Jul 08, 2009	4.188	4.227	3.976	4.120	3,433,953	-0.01(-0.23%)
Jul 07, 2009	4.304	4.342	4.082	4.130	3,138,214	-0.15(-3.60%)
Jul 06, 2009	4.506	4.555	4.207	4.285	2,547,341	-0.21(-4.72%)
Jul 02, 2009	4.506	4.622	4.333	4.497	2,579,661	-0.07(-1.48%)
Jul 01, 2009	4.555	4.709	4.487	4.564	2,228,411	+0.01(+0.21%)
Jun 30, 2009	4.584	4.622	4.410	4.555	3,379,891	+0.02(+0.43%)
Jun 29, 2009	4.342	4.574	4.323	4.535	3,323,555	+0.18(+4.21%)
Jun 26, 2009	4.323	4.487	4.246	4.352	6,697,808	-0.01(-0.22%)
Jun 25, 2009	4.313	4.371	4.140	4.362	1,379,727	+0.11(+2.49%)
Jun 24, 2009	4.178	4.352	4.178	4.256	2,138,374	+0.13(+3.04%)
Jun 23, 2009	4.198	4.236	3.956	4.130	2,494,139	-0.06(-1.38%)
Jun 22, 2009	4.516	4.526	4.159	4.188	2,323,228	-0.36(-7.86%)
Jun 19, 2009	4.545	4.661	4.497	4.545	3,647,231	+0.05(+1.07%)
Jun 18, 2009	4.642	4.757	4.429	4.497	3,306,552	-0.17(-3.72%)
Jun 17, 2009	4.584	4.844	4.391	4.670	3,495,222	+0.09(+1.89%)
Jun 16, 2009	4.526	4.738	4.516	4.584	3,998,212	+0.06(+1.28%)
Jun 15, 2009	4.593	4.661	4.420	4.526	2,759,520	-0.17(-3.70%)
Jun 12, 2009	4.767	4.815	4.632	4.699	3,273,668	-0.10(-2.01%)
Jun 11, 2009	4.709	4.844	4.699	4.796	2,895,697	+0.13(+2.69%)
Jun 10, 2009	4.777	4.825	4.613	4.670	3,813,690	-0.02(-0.41%)
Jun 09, 2009	4.458	4.748	4.439	4.690	3,829,803	+0.39(+8.97%)
Jun 08, 2009	4.285	4.429	4.227	4.304	1,228,751	-0.09(-1.98%)
Jun 05, 2009	4.439	4.516	4.313	4.391	1,555,836	-0.01(-0.22%)
Jun 04, 2009	4.439	4.613	4.304	4.400	2,632,924	+0.03(+0.66%)
Jun 03, 2009	4.381	4.449	4.227	4.371	2,446,260	-0.04(-0.88%)
Jun 02, 2009	4.613	4.651	4.352	4.410	4,711,204	-0.24(-5.19%)
Jun 01, 2009	4.439	4.709	4.420	4.651	2,100,576	+0.28(+6.40%)
May 29, 2009	4.256	4.429	4.188	4.371	1,892,514	+0.11(+2.49%)
May 28, 2009	4.313	4.381	4.063	4.265	2,333,803	+0.01(+0.23%)
May 27, 2009	4.217	4.449	4.149	4.256	1,970,054	+0.04(+0.92%)
May 26, 2009	4.072	4.236	4.053	4.217	1,849,270	+0.09(+2.10%)
May 22, 2009	4.120	4.246	4.072	4.130	2,846,741	+0.05(+1.18%)
May 21, 2009	4.043	4.149	3.918	4.082	4,611,967	+0.03(+0.71%)
May 20, 2009	3.831	4.198	3.831	4.053	5,763,190	+0.11(+2.69%)
May 19, 2009	3.783	4.092	3.715	3.947	4,074,792	+0.19(+5.14%)
May 18, 2009	3.590	3.802	3.590	3.754	2,384,506	+0.23(+6.58%)
May 15, 2009	3.570	3.821	3.522	3.522	1,765,910	+0.00(+0.00%)
May 14, 2009	3.223	3.628	3.223	3.522	3,105,199	+0.31(+9.61%)
May 13, 2009	3.455	3.455	3.213	3.213	3,396,146	-0.26(-7.50%)
May 12, 2009	3.706	3.754	3.406	3.474	2,739,280	-0.23(-6.25%)
May 11, 2009	3.754	3.927	3.570	3.706	2,458,642	-0.11(-2.78%)
May 08, 2009	3.870	3.927	3.619	3.812	2,299,802	+0.00(+0.00%)
May 07, 2009	4.178	4.217	3.590	3.812	4,625,662	-0.27(-6.62%)
May 06, 2009	4.246	4.342	3.985	4.082	2,481,055	-0.14(-3.42%)
May 05, 2009	4.275	4.313	4.154	4.227	1,708,759	-0.12(-2.67%)
May 04, 2009	4.101	4.400	4.101	4.342	2,597,825	+0.24(+5.88%)
May 01, 2009	4.130	4.207	4.053	4.101	3,562,151	-0.06(-1.39%)
Apr 30, 2009	4.449	4.719	4.159	4.159	7,691,224	+0.24(+6.16%)
Apr 29, 2009	3.715	4.043	3.696	3.918	2,368,511	+0.25(+6.84%)
Apr 28, 2009	3.677	3.763	3.619	3.667	1,283,081	-0.03(-0.78%)
Apr 27, 2009	3.696	3.812	3.677	3.696	1,618,856	-0.09(-2.30%)
Apr 24, 2009	3.783	3.850	3.677	3.783	3,740,336	+0.06(+1.55%)
Apr 23, 2009	3.908	3.937	3.619	3.725	2,958,865	-0.08(-2.03%)
Apr 22, 2009	3.802	4.005	3.773	3.802	3,846,234	-0.06(-1.50%)
Apr 21, 2009	3.667	3.860	3.503	3.860	3,905,675	+0.29(+8.11%)
Apr 20, 2009	3.937	3.956	3.551	3.570	2,451,859	-0.41(-10.19%)
Apr 17, 2009	3.802	4.024	3.686	3.976	2,278,875	+0.18(+4.83%)
Apr 16, 2009	3.638	3.860	3.541	3.792	2,538,399	+0.29(+8.26%)
Apr 15, 2009	3.638	3.706	3.426	3.503	2,468,124	-0.14(-3.71%)
Apr 14, 2009	3.493	3.783	3.484	3.638	2,712,185	+0.15(+4.43%)
Apr 13, 2009	3.503	3.503	3.329	3.484	2,638,790	-0.03(-0.82%)
Apr 09, 2009	3.281	3.570	3.281	3.513	4,321,700	+0.28(+8.66%)
Apr 08, 2009	3.107	3.252	3.107	3.233	3,076,476	+0.15(+5.02%)
Apr 07, 2009	2.991	3.238	2.962	3.078	3,472,430	+0.00(+0.00%)
Apr 06, 2009	3.049	3.146	2.934	3.078	3,581,373	-0.01(-0.31%)
Apr 03, 2009	2.895	3.175	2.798	3.088	2,988,329	+0.20(+7.02%)
Apr 02, 2009	2.779	3.155	2.741	2.885	5,422,296	+0.16(+6.03%)
Apr 01, 2009	2.605	2.721	2.461	2.721	2,953,894	+0.13(+4.83%)
Mar 31, 2009	2.441	2.673	2.432	2.596	1,878,897	+0.19(+8.03%)
Mar 30, 2009	2.605	2.644	2.384	2.403	2,511,702	-0.14(-5.32%)
Mar 26, 2009	2.509	2.760	2.432	2.538	8,281,524	+0.04(+1.54%)
Mar 25, 2009	2.499	2.586	2.374	2.499	2,264,383	+0.03(+1.17%)
Mar 24, 2009	2.673	2.673	2.461	2.470	1,083,079	-0.17(-6.57%)
Mar 23, 2009	2.519	2.644	2.268	2.644	2,238,588	+0.43(+19.65%)
Mar 20, 2009	2.470	2.470	2.104	2.210	3,784,619	-0.23(-9.49%)
Mar 19, 2009	2.277	2.509	2.142	2.441	2,428,454	+0.26(+11.95%)
Mar 18, 2009	2.142	2.234	2.075	2.181	2,705,254	-0.01(-0.44%)
Mar 17, 2009	2.075	2.200	2.026	2.191	1,569,194	+0.13(+6.07%)
Mar 16, 2009	2.219	2.248	2.036	2.065	1,718,556	-0.13(-5.73%)
Mar 13, 2009	2.026	2.239	2.026	2.191	2,319,976	+0.18(+9.13%)
Mar 12, 2009	1.891	2.075	1.814	2.007	2,873,630	+0.17(+9.47%)
Mar 11, 2009	1.930	2.026	1.795	1.833	2,133,886	-0.10(-5.00%)
Mar 10, 2009	1.785	1.930	1.737	1.930	2,671,559	+0.25(+14.94%)
Mar 09, 2009	1.718	1.795	1.612	1.679	1,330,981	-0.04(-2.25%)
Mar 06, 2009	1.776	1.805	1.698	1.718	2,083,106	-0.03(-1.66%)
Mar 05, 2009	1.776	1.862	1.747	1.747	2,093,084	-0.02(-1.09%)
Mar 04, 2009	1.583	1.824	1.563	1.766	2,991,284	+0.20(+12.96%)
Mar 02, 2009	1.592	1.631	1.544	1.563	2,134,380	-0.09(-5.26%)
Feb 27, 2009	1.814	1.833	1.544	1.650	3,467,655	-0.18(-10.00%)
Feb 26, 2009	1.949	1.969	1.833	1.833	1,662,904	-0.02(-1.04%)
Feb 25, 2009	1.969	2.026	1.833	1.853	2,488,915	-0.08(-4.00%)
Feb 24, 2009	1.891	2.007	1.795	1.930	3,337,628	+0.06(+3.09%)
Feb 23, 2009	2.219	2.239	1.872	1.872	1,890,075	-0.27(-12.61%)
Feb 20, 2009	2.171	2.277	2.075	2.142	1,655,375	-0.02(-0.89%)
Feb 19, 2009	2.586	2.586	2.162	2.162	1,326,997	-0.33(-13.18%)
Feb 18, 2009	2.557	2.644	2.480	2.490	2,017,485	-0.06(-2.27%)
Feb 17, 2009	2.625	2.731	2.490	2.548	1,817,571	-0.14(-5.38%)
Feb 13, 2009	2.451	2.779	2.441	2.692	2,083,546	+0.02(+0.72%)
Feb 12, 2009	2.597	2.702	2.431	2.673	1,172,441	+0.16(+6.54%)
Feb 11, 2009	2.567	2.789	2.451	2.509	1,490,958	-0.05(-1.89%)
Feb 10, 2009	2.798	2.895	2.538	2.557	1,155,723	-0.22(-7.99%)
Feb 09, 2009	2.769	2.847	2.702	2.779	1,087,764	-0.01(-0.35%)
Feb 06, 2009	2.644	2.818	2.644	2.789	1,374,524	+0.15(+5.86%)
Feb 05, 2009	2.470	2.769	2.441	2.634	1,461,226	+0.14(+5.41%)
Feb 04, 2009	2.393	2.557	2.355	2.499	1,254,009	+0.11(+4.44%)
Feb 03, 2009	2.374	2.432	2.316	2.393	874,082	+0.05(+2.06%)
Feb 02, 2009	2.229	2.374	2.171	2.345	1,703,783	+0.11(+4.74%)
Jan 30, 2009	2.393	2.461	2.239	2.239	883,658	-0.13(-5.31%)
Jan 29, 2009	2.470	2.509	2.326	2.364	1,004,473	-0.09(-3.54%)
Jan 28, 2009	2.538	2.586	2.441	2.451	1,789,252	+0.02(+0.79%)
Jan 27, 2009	2.432	2.490	2.355	2.432	852,103	+0.07(+2.86%)
Jan 26, 2009	2.412	2.509	2.316	2.364	932,425	-0.04(-1.61%)
Jan 23, 2009	2.171	2.509	2.113	2.403	1,331,249	+0.18(+8.26%)
Jan 22, 2009	2.258	2.316	2.055	2.219	1,264,840	-0.07(-2.95%)
Jan 21, 2009	2.335	2.441	2.123	2.287	1,700,334	-0.01(-0.42%)
Jan 20, 2009	2.557	2.663	2.297	2.297	1,123,624	-0.31(-11.85%)
Jan 16, 2009	2.702	2.818	2.509	2.605	1,400,680	-0.06(-2.17%)
Jan 15, 2009	2.461	2.673	2.297	2.663	1,829,440	+0.19(+7.81%)
Jan 14, 2009	2.634	2.692	2.441	2.470	1,453,467	-0.23(-8.57%)
Jan 13, 2009	2.750	2.847	2.634	2.702	1,794,578	-0.05(-1.75%)
Jan 12, 2009	2.702	2.847	2.557	2.750	2,348,683	+0.03(+1.06%)
Jan 09, 2009	2.962	2.982	2.625	2.721	2,301,601	-0.24(-8.14%)
Jan 08, 2009	2.779	2.991	2.731	2.962	2,236,368	+0.15(+5.50%)
Jan 07, 2009	2.972	2.972	2.673	2.808	2,679,633	-0.19(-6.43%)
Jan 06, 2009	2.499	3.117	2.432	3.001	3,040,053	+0.52(+21.01%)
Jan 05, 2009	2.287	2.528	2.123	2.480	2,079,381	+0.22(+9.83%)
Jan 02, 2009	2.152	2.297	2.036	2.258	1,273,287	+0.15(+7.34%)
Dec 31, 2008	1.978	2.142	1.978	2.104	1,281,241	+0.10(+4.81%)
Dec 30, 2008	1.833	2.007	1.833	2.007	1,358,505	+0.22(+12.43%)
Dec 29, 2008	1.795	1.843	1.776	1.785	635,726	+0.01(+0.54%)
Dec 26, 2008	1.795	1.824	1.747	1.776	469,601	-0.01(-0.54%)
Dec 24, 2008	1.872	1.882	1.737	1.785	870,605	-0.08(-4.15%)
Dec 23, 2008	1.911	1.949	1.795	1.862	929,176	-0.09(-4.46%)
Dec 22, 2008	2.065	2.065	1.853	1.949	1,379,912	-0.02(-0.98%)
Dec 19, 2008	2.026	2.104	1.930	1.969	1,998,514	-0.01(-0.49%)
Dec 18, 2008	2.104	2.171	1.920	1.978	1,977,541	-0.10(-4.65%)
Dec 17, 2008	2.287	2.326	2.036	2.075	2,718,480	-0.25(-10.79%)
Dec 16, 2008	2.393	2.461	2.200	2.326	2,696,447	-0.04(-1.63%)
Dec 15, 2008	2.480	2.567	2.364	2.364	1,920,379	-0.06(-2.39%)
Dec 12, 2008	2.113	2.490	2.075	2.422	1,995,073	+0.25(+11.56%)
Dec 11, 2008	2.258	2.306	2.162	2.171	2,306,598	+0.01(+0.45%)
Dec 10, 2008	2.094	2.287	2.046	2.162	1,965,156	+0.09(+4.19%)
Dec 09, 2008	1.978	2.191	1.949	2.075	2,508,237	+0.14(+7.50%)
Dec 08, 2008	2.026	2.046	1.891	1.930	3,183,099	+0.04(+2.04%)
Dec 05, 2008	1.833	1.930	1.631	1.891	3,948,499	+0.08(+4.26%)
Dec 04, 2008	1.930	1.978	1.785	1.814	1,722,653	-0.08(-4.08%)
Dec 03, 2008	1.901	1.978	1.882	1.891	2,057,672	+0.01(+0.51%)
Dec 02, 2008	1.862	1.959	1.833	1.882	2,992,607	+0.06(+3.17%)