Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
Apr 09, 2009 | 1.100 | 1.100 | 1.100 | 0 | -0.07(-5.98%) | |
Mar 23, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | +0.19(+19.39%) |
Mar 11, 2009 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 665 | -0.17(-14.78%) |
Mar 04, 2009 | 1.150 | 1.150 | 1.150 | 0 | -0.12(-9.45%) | |
Feb 27, 2009 | 1.270 | 1.270 | 1.270 | 0 | +0.07(+5.83%) | |
Feb 24, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Feb 23, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 220 | -0.21(-14.89%) |
Feb 18, 2009 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
Feb 17, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 3,000 | -0.08(-5.37%) |
Jan 27, 2009 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Jan 26, 2009 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 | -0.09(-5.70%) |
Jan 21, 2009 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
Jan 20, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 425 | -0.37(-18.97%) |
Jan 16, 2009 | 1.850 | 1.950 | 1.700 | 1.950 | 2,306,581 | +0.25(+14.71%) |
Jan 15, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293,410 | -0.15(-8.11%) |
Jan 14, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 2,707 | +0.00(+0.00%) |
Jan 12, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 23,842 | -0.10(-5.13%) |
Jan 09, 2009 | 1.980 | 1.980 | 1.950 | 1.950 | 31,024 | -0.05(-2.50%) |
Jan 08, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 2.050 | 2.050 | 2.000 | 2.000 | 391 | -0.20(-9.09%) |
Jan 06, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 7,790 | +0.25(+12.82%) |
Jan 05, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.15(+8.33%) |
Dec 31, 2008 | 1.800 | 1.930 | 1.800 | 1.800 | 54,317 | +0.00(+0.00%) |
Dec 30, 2008 | 1.962 | 1.968 | 1.800 | 1.800 | 76,617 | +0.00(+0.00%) |
Dec 29, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 49,660 | +0.05(+2.86%) |
Dec 26, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 40,855 | -0.05(-2.78%) |
Dec 24, 2008 | 1.920 | 1.920 | 1.800 | 1.800 | 69,878 | -0.10(-5.26%) |
Dec 23, 2008 | 1.950 | 1.950 | 1.900 | 1.900 | 147,035 | +0.00(+0.00%) |
Dec 22, 2008 | 1.950 | 2.057 | 1.900 | 1.900 | 306,069 | -0.05(-2.56%) |
Dec 19, 2008 | 2.133 | 2.133 | 1.950 | 1.950 | 255,223 | -0.05(-2.50%) |
Dec 18, 2008 | 2.140 | 2.140 | 2.000 | 2.000 | 339,144 | -0.05(-2.44%) |
Dec 17, 2008 | 2.163 | 2.292 | 2.050 | 2.050 | 114,859 | +0.00(+0.00%) |
Dec 16, 2008 | 2.050 | 2.050 | 2.050 | 2.050 | 50,713 | +0.15(+7.89%) |
Dec 15, 2008 | 2.103 | 2.103 | 1.900 | 1.900 | 213,693 | -0.25(-11.63%) |
Dec 12, 2008 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.30(+16.22%) |
Dec 11, 2008 | 2.080 | 2.080 | 1.850 | 1.850 | 31,677 | +0.00(+0.00%) |
Dec 10, 2008 | 2.000 | 2.000 | 1.850 | 1.850 | 44,126 | -0.15(-7.50%) |
Dec 09, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 1,742 | +0.10(+5.26%) |
Dec 08, 2008 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 1.900 | 1.900 | 1.900 | 1.900 | 600 | +0.00(+0.00%) |
Dec 04, 2008 | 1.900 | 1.900 | 1.900 | 1.900 | 278 | +0.00(+0.00%) |
Dec 02, 2008 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 1.950 | 1.950 | 1.900 | 1.900 | 3,356 | -0.12(-5.89%) |
Nov 28, 2008 | 2.019 | 2.019 | 2.019 | 2.019 | 109,778 | +0.20(+10.93%) |
Nov 24, 2008 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 1.820 | 1.820 | 1.820 | 1.820 | 165 | -0.03(-1.88%) |
Nov 20, 2008 | 1.858 | 1.858 | 1.855 | 1.855 | 4,693 | -0.11(-5.83%) |
Nov 07, 2008 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 1.970 | 1.970 | 1.970 | 1.970 | 6,167 | -0.07(-3.45%) |
Nov 05, 2008 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 2.040 | 2.040 | 1.850 | 2.040 | 1,554 | -0.23(-10.20%) |
Oct 20, 2008 | 2.272 | 2.272 | 2.272 | 0 | +0.00(+0.00%) | |
Oct 17, 2008 | 2.272 | 2.272 | 2.272 | 2.272 | 5,412 | +0.04(+1.91%) |
Oct 13, 2008 | 2.229 | 2.229 | 2.229 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 2.229 | 2.229 | 2.229 | 2.229 | 654 | -0.12(-5.14%) |
Oct 09, 2008 | 2.350 | 2.350 | 2.350 | 2.350 | 2,973 | -0.05(-2.08%) |
Oct 08, 2008 | 2.400 | 2.500 | 2.400 | 2.400 | 1,677 | -0.40(-14.29%) |
Oct 07, 2008 | 2.900 | 2.800 | 2.800 | 2.800 | 650 | -0.10(-3.45%) |
Oct 06, 2008 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Oct 03, 2008 | 2.900 | 2.900 | 2.900 | 2.900 | 738 | -0.18(-5.88%) |
Sep 22, 2008 | 3.081 | 3.081 | 3.081 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 3.081 | 3.081 | 3.081 | 0 | +0.07(+2.18%) | |
Sep 18, 2008 | 3.016 | 3.016 | 3.016 | 0 | +0.00(+0.00%) | |
Sep 17, 2008 | 3.016 | 3.016 | 3.016 | 3.016 | 18,479 | +0.12(+3.99%) |
Sep 16, 2008 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Sep 15, 2008 | 2.900 | 2.900 | 2.900 | 2.900 | 159 | -0.06(-2.17%) |
Sep 08, 2008 | 2.964 | 2.964 | 2.964 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 2.964 | 2.964 | 2.964 | 0 | -0.04(-1.19%) | |
Sep 04, 2008 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Sep 03, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 1,525 | -0.10(-3.23%) |
Aug 29, 2008 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 3.300 | 3.100 | 3.100 | 3.100 | 1,525 | +0.00(+0.00%) |
Aug 22, 2008 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Aug 21, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.04(+1.37%) |
Aug 20, 2008 | 3.058 | 3.058 | 3.058 | 3.058 | 500,000 | -0.24(-7.33%) |
Aug 19, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 18, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 1,125 | +0.05(+1.54%) |
Aug 15, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 16,907 | -0.20(-5.87%) |
Aug 13, 2008 | 3.453 | 3.453 | 3.453 | 3.453 | 5,585 | +0.00(+0.00%) |
Aug 12, 2008 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) | |
Aug 06, 2008 | 3.453 | 3.453 | 3.453 | 3.453 | 450,000 | +0.09(+2.76%) |
Aug 05, 2008 | 3.360 | 3.360 | 3.360 | 3.360 | 5,859 | -0.66(-16.48%) |
Aug 04, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 4.023 | 4.023 | 4.023 | 4.023 | 2,205 | +0.17(+4.50%) |
Jul 17, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 1,310 | -0.33(-7.89%) |
Jul 15, 2008 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 4.180 | 4.180 | 4.180 | 4.180 | 240 | +0.25(+6.39%) |
Jul 11, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 3.929 | 3.929 | 3.929 | 3.929 | 3,481 | -0.20(-4.78%) |
Jun 26, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 4.126 | 4.126 | 4.126 | 4.126 | 200,000 | -0.02(-0.58%) |
Jun 18, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | -0.20(-4.63%) |
Jun 16, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 4.352 | 4.352 | 4.352 | 4.352 | 859 | -0.08(-1.86%) |
Jun 05, 2008 | 4.434 | 4.434 | 4.403 | 4.434 | 54,580 | -2.32(-34.33%) |
Jun 04, 2008 | 6.752 | 6.752 | 4.415 | 6.752 | 305,131 | +2.50(+58.88%) |
Jun 03, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 110 | -0.37(-8.02%) |
May 30, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 29, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 28, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 27, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 26, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 22, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 21, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 20, 2008 | 4.621 | 4.621 | 4.621 | 4.621 | 0 | +0.00(+0.00%) |
May 19, 2008 | 4.300 | 4.621 | 4.621 | 4.621 | 5,585 | +0.32(+7.46%) |
May 16, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 15, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 14, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 12, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 09, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 08, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 07, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 6,500 | +0.10(+2.38%) |
May 05, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 02, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |