Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | -0.10(-3.92%) |
Apr 19, 2009 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.10(+4.08%) |
Apr 16, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 325 | +0.15(+6.52%) |
Apr 15, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.32(+16.16%) |
Apr 03, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Apr 02, 2009 | 1.940 | 1.980 | 1.940 | 1.980 | 500 | +0.13(+7.03%) |
Mar 30, 2009 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
Mar 23, 2009 | 1.900 | 1.900 | 1.900 | 0 | +0.50(+35.71%) | |
Mar 11, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.22(+18.64%) |
Mar 05, 2009 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 2,800 | -0.02(-1.67%) |
Feb 27, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Feb 26, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,310 | -0.01(-0.83%) |
Feb 25, 2009 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | -0.24(-16.55%) |
Feb 23, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | -0.10(-6.45%) |
Feb 13, 2009 | 1.550 | 1.550 | 1.550 | 27,000 | +0.00(+0.00%) | |
Feb 12, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 110 | +0.08(+5.44%) |
Feb 04, 2009 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 03, 2009 | 1.470 | 1.470 | 1.470 | 1.470 | 200 | -0.11(-6.96%) |
Feb 02, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | -0.02(-1.25%) |
Jan 22, 2009 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Jan 21, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.16(-9.09%) |
Jan 16, 2009 | 1.760 | 1.760 | 1.760 | 0 | +0.13(+7.98%) | |
Jan 06, 2009 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
Jan 05, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 3,000 | +0.04(+2.52%) |
Dec 31, 2008 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 1.590 | 1.590 | 1.590 | 1.590 | 110 | -0.01(-0.63%) |
Dec 23, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 2,370 | +0.10(+6.67%) |
Dec 22, 2008 | 1.500 | 1.500 | 1.500 | 0 | -0.19(-11.24%) | |
Dec 18, 2008 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
Dec 17, 2008 | 1.710 | 1.710 | 1.690 | 1.690 | 8,060 | +0.09(+5.62%) |
Dec 16, 2008 | 1.650 | 1.650 | 1.600 | 1.600 | 2,000 | +0.00(+0.00%) |
Dec 15, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.16(-9.09%) |
Dec 12, 2008 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
Dec 11, 2008 | 1.760 | 1.760 | 1.760 | 1.760 | 10,000 | +0.36(+25.71%) |
Dec 05, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 1.350 | 1.400 | 1.350 | 1.400 | 3,100 | -0.20(-12.50%) |
Dec 03, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 1.580 | 1.600 | 1.580 | 1.600 | 3,500 | -0.08(-4.76%) |
Dec 01, 2008 | 1.700 | 1.700 | 1.680 | 1.680 | 5,500 | +0.13(+8.39%) |
Nov 28, 2008 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | -0.31(-16.67%) |
Nov 25, 2008 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 1.860 | 1.860 | 1.860 | 1.860 | 206 | -0.08(-4.12%) |
Nov 20, 2008 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
Nov 19, 2008 | 1.940 | 1.940 | 1.940 | 1.940 | 1,000 | -0.02(-1.02%) |
Nov 18, 2008 | 1.800 | 1.960 | 1.800 | 1.960 | 1,300 | +0.33(+20.25%) |
Nov 17, 2008 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
Nov 14, 2008 | 1.630 | 1.630 | 1.630 | 1.630 | 1,300 | -0.37(-18.50%) |
Nov 10, 2008 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) | |
Nov 07, 2008 | 1.900 | 2.000 | 1.900 | 2.000 | 1,200 | -0.25(-11.11%) |
Nov 06, 2008 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 2.250 | 2.250 | 2.250 | 2.250 | 115 | +0.15(+7.14%) |
Nov 04, 2008 | 2.100 | 2.100 | 2.100 | 2.100 | 1,500 | -0.15(-6.67%) |
Nov 03, 2008 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 2.250 | 2.250 | 2.250 | 2.250 | 310 | -0.10(-4.26%) |
Oct 30, 2008 | 2.350 | 2.350 | 2.350 | 2.350 | 693 | +0.35(+17.50%) |
Oct 29, 2008 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) | |
Oct 28, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 | +0.15(+8.11%) |
Oct 27, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 11,500 | -0.35(-15.91%) |
Oct 24, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 3,500 | -0.18(-7.56%) |
Oct 23, 2008 | 2.380 | 2.380 | 2.380 | 2.380 | 500 | -0.27(-10.19%) |
Oct 22, 2008 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | -0.25(-8.62%) |
Oct 20, 2008 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Oct 17, 2008 | 2.900 | 2.900 | 2.600 | 2.900 | 740 | -0.05(-1.69%) |
Oct 16, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.25(+9.26%) |
Oct 15, 2008 | 2.700 | 2.850 | 2.700 | 2.700 | 3,438 | -0.25(-8.47%) |
Oct 14, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 1,400 | -0.10(-3.28%) |
Oct 10, 2008 | 3.050 | 3.050 | 2.050 | 3.050 | 9,577 | +0.05(+1.67%) |
Oct 09, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 265 | +0.30(+11.11%) |
Oct 08, 2008 | 2.700 | 3.100 | 2.700 | 2.700 | 5,155 | -0.30(-10.00%) |
Oct 07, 2008 | 3.300 | 3.290 | 3.000 | 3.000 | 6,231 | -0.30(-9.09%) |
Oct 06, 2008 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Oct 03, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 666 | -0.65(-16.46%) |
Oct 02, 2008 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Oct 01, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.45(-10.23%) |
Sep 24, 2008 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Sep 23, 2008 | 4.600 | 4.400 | 4.400 | 4.400 | 196 | -0.20(-4.35%) |
Sep 22, 2008 | 4.600 | 4.600 | 4.320 | 4.600 | 3,815 | +0.35(+8.24%) |
Sep 15, 2008 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | -1.20(-22.02%) |
Sep 09, 2008 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
Sep 08, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 2,000 | +0.45(+9.00%) |
Sep 05, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.10(-1.96%) |
Aug 29, 2008 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 5.200 | 5.100 | 5.100 | 5.100 | 115 | -0.10(-1.92%) |
Aug 27, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 591 | -0.15(-2.80%) |
Aug 19, 2008 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Aug 18, 2008 | 5.350 | 5.350 | 5.350 | 5.350 | 591 | +0.25(+4.90%) |
Aug 15, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 144 | -0.20(-3.77%) |
Aug 14, 2008 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Aug 13, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 | -0.15(-2.75%) |
Aug 12, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 150 | +0.45(+9.00%) |
Aug 08, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 370 | -0.70(-12.28%) |
Aug 01, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 | +0.00(+0.00%) |
Jul 30, 2008 | 5.650 | 5.700 | 5.700 | 5.700 | 1,931 | +0.05(+0.88%) |
Jul 29, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | -0.20(-3.42%) |
Jul 28, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.20(-3.31%) |
Jul 25, 2008 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 6.050 | 6.050 | 6.020 | 6.050 | 2,200 | +0.31(+5.40%) |
Jul 23, 2008 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 5.630 | 5.750 | 5.740 | 5.740 | 1,600 | +0.11(+1.95%) |
Jul 16, 2008 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 5.630 | 5.630 | 5.600 | 5.630 | 1,100 | -0.02(-0.35%) |
Jul 11, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 115 | +0.20(+3.67%) |
Jul 10, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 500 | +0.30(+5.83%) |
Jul 08, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | +0.25(+5.10%) |
Jul 04, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 4.900 | 4.900 | 4.900 | 4.900 | 158 | -0.20(-3.92%) |
Jul 01, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 115 | -0.02(-0.39%) |
Jun 27, 2008 | 5.120 | 5.120 | 5.120 | 5.120 | 10,800 | +0.02(+0.39%) |
Jun 26, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 10,000 | -0.20(-3.77%) |
Jun 23, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 400 | -0.20(-3.64%) |
Jun 19, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 150 | +0.05(+0.92%) |
Jun 13, 2008 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.20(-3.54%) |
Jun 12, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | +0.35(+6.60%) |
Jun 10, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 13,000 | -0.40(-7.02%) |
Jun 09, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 800 | +0.20(+3.64%) |
Jun 04, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 125 | +0.20(+3.77%) |
Jun 03, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 150 | +0.15(+2.91%) |
Jun 02, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 1,500 | +0.05(+0.98%) |
May 30, 2008 | 4.800 | 5.100 | 5.100 | 5.100 | 15,000 | +0.30(+6.25%) |
May 29, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 800 | +0.15(+3.23%) |
May 28, 2008 | 4.650 | 4.650 | 4.500 | 4.650 | 215 | +0.35(+8.14%) |
May 27, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 26, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 22, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
May 21, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | -0.20(-4.44%) |
May 20, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 700 | +0.00(+0.00%) |
May 19, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 16, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 15, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.20(+4.65%) |
May 14, 2008 | 4.250 | 4.300 | 4.300 | 4.300 | 2,000 | +0.05(+1.18%) |
May 13, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 500 | -0.15(-3.41%) |
May 12, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 1,200 | +0.10(+2.33%) |
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 | 115 | -0.15(-3.37%) |
May 07, 2008 | 4.450 | 4.550 | 4.400 | 4.450 | 10,230 | +0.00(+0.00%) |
May 06, 2008 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
May 05, 2008 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 02, 2008 | 4.250 | 4.450 | 4.450 | 4.450 | 1,500 | +0.20(+4.71%) |