Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.202 | 3.202 | 3.202 | 3.202 | 0 | +0.35(+12.23%) |
Apr 28, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 263 | -0.37(-11.53%) |
Apr 27, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 131 | +0.37(+13.03%) |
Apr 20, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 0 | -0.11(-3.59%) |
Apr 15, 2009 | 3.043 | 3.043 | 2.959 | 2.959 | 658 | -0.34(-10.35%) |
Apr 07, 2009 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | +0.19(+6.10%) |
Apr 06, 2009 | 3.301 | 3.301 | 3.111 | 3.111 | 263 | -0.22(-6.61%) |
Apr 03, 2009 | 3.331 | 3.331 | 3.331 | 3.331 | 151 | +0.30(+9.75%) |
Mar 30, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 6,589 | -0.30(-8.88%) |
Mar 26, 2009 | 3.331 | 3.331 | 3.331 | 3.331 | 790 | +0.39(+13.14%) |
Mar 23, 2009 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | -0.38(-11.31%) |
Mar 19, 2009 | 3.320 | 3.320 | 3.320 | 3.320 | 158 | -0.02(-0.57%) |
Mar 18, 2009 | 3.293 | 3.339 | 2.845 | 3.339 | 16,400 | -0.08(-2.22%) |
Mar 17, 2009 | 3.217 | 3.414 | 3.217 | 3.414 | 474,455 | +0.58(+20.32%) |
Mar 16, 2009 | 2.769 | 2.838 | 2.769 | 2.838 | 790 | +0.56(+24.66%) |
Mar 13, 2009 | 2.276 | 2.276 | 2.276 | 2.276 | 131 | +0.02(+1.01%) |
Mar 11, 2009 | 2.094 | 2.254 | 2.254 | 2.254 | 395 | -0.10(-4.19%) |
Mar 10, 2009 | 1.996 | 2.352 | 1.996 | 2.352 | 1,581 | +0.00(+0.00%) |
Mar 06, 2009 | 2.087 | 2.352 | 2.352 | 2.352 | 790 | -0.11(-4.32%) |
Mar 05, 2009 | 2.413 | 2.458 | 2.246 | 2.458 | 1,449 | +0.08(+3.25%) |
Mar 03, 2009 | 2.383 | 2.381 | 2.381 | 2.381 | 263 | +0.10(+4.60%) |
Feb 26, 2009 | 2.276 | 2.276 | 2.276 | 2.276 | 131 | -0.23(-9.09%) |
Feb 25, 2009 | 2.504 | 2.504 | 2.504 | 2.504 | 131 | +0.08(+3.13%) |
Feb 24, 2009 | 2.428 | 2.428 | 2.428 | 2.428 | 3,953 | +0.10(+4.23%) |
Feb 20, 2009 | 2.413 | 2.329 | 2.329 | 2.329 | 263 | +0.20(+9.25%) |
Feb 19, 2009 | 2.466 | 2.466 | 1.859 | 2.132 | 10,771 | -0.46(-17.84%) |
Feb 18, 2009 | 2.595 | 2.595 | 2.595 | 2.595 | 790 | -0.26(-9.04%) |
Feb 17, 2009 | 2.853 | 2.853 | 2.853 | 2.853 | 395 | +0.34(+13.60%) |
Feb 13, 2009 | 2.505 | 2.512 | 2.505 | 2.512 | 263 | -0.03(-1.19%) |
Feb 11, 2009 | 2.375 | 2.542 | 2.375 | 2.542 | 12,256 | +0.36(+16.32%) |
Feb 10, 2009 | 2.284 | 2.352 | 2.185 | 2.185 | 4,834 | -0.69(-24.01%) |
Feb 09, 2009 | 2.876 | 2.876 | 2.876 | 2.876 | 263 | +0.37(+14.85%) |
Feb 05, 2009 | 2.769 | 2.504 | 2.504 | 2.504 | 1,186 | +0.02(+0.61%) |
Feb 04, 2009 | 2.496 | 2.496 | 2.489 | 2.489 | 527 | -0.29(-10.38%) |
Feb 02, 2009 | 2.769 | 2.777 | 2.777 | 2.777 | 1,186 | -0.01(-0.27%) |
Jan 30, 2009 | 3.331 | 3.331 | 2.291 | 2.785 | 2,067 | +0.20(+7.94%) |
Jan 28, 2009 | 3.027 | 2.580 | 2.580 | 2.580 | 395 | +0.11(+4.62%) |
Jan 27, 2009 | 2.466 | 2.466 | 2.466 | 2.466 | 922 | +0.08(+3.17%) |
Jan 26, 2009 | 2.974 | 2.982 | 2.299 | 2.390 | 2,372 | -0.65(-21.45%) |
Jan 21, 2009 | 3.043 | 3.043 | 3.043 | 3.043 | 527 | -0.24(-7.39%) |
Jan 12, 2009 | 3.285 | 3.285 | 3.285 | 3.285 | 658 | +0.11(+3.34%) |
Jan 09, 2009 | 3.035 | 3.187 | 3.035 | 3.179 | 658 | +0.07(+2.20%) |
Jan 07, 2009 | 3.111 | 3.111 | 3.111 | 3.111 | 0 | -0.01(-0.24%) |
Jan 05, 2009 | 3.119 | 3.119 | 3.119 | 3.119 | 6,589 | -0.02(-0.48%) |
Jan 02, 2009 | 3.134 | 3.134 | 3.134 | 3.134 | 131 | -0.20(-6.14%) |
Dec 31, 2008 | 3.339 | 3.339 | 3.339 | 3.339 | 171 | +0.00(+0.00%) |
Dec 30, 2008 | 3.111 | 3.339 | 3.035 | 3.339 | 2,443 | +0.23(+7.32%) |
Dec 29, 2008 | 3.119 | 3.119 | 3.111 | 3.111 | 2,635 | -0.23(-6.82%) |
Dec 26, 2008 | 3.331 | 3.339 | 3.331 | 3.338 | 922 | +0.11(+3.53%) |
Dec 24, 2008 | 3.225 | 3.225 | 3.225 | 3.225 | 395 | +0.19(+6.25%) |
Dec 23, 2008 | 3.832 | 3.832 | 3.035 | 3.035 | 2,464 | -1.14(-27.27%) |
Dec 18, 2008 | 3.984 | 4.173 | 3.984 | 4.173 | 2,372 | +0.19(+4.76%) |
Dec 17, 2008 | 3.794 | 3.984 | 3.794 | 3.984 | 6,857 | +0.20(+5.21%) |
Dec 16, 2008 | 3.794 | 3.794 | 3.786 | 3.786 | 342 | +0.14(+3.96%) |
Dec 12, 2008 | 3.399 | 3.642 | 3.642 | 3.642 | 1,976 | -0.14(-3.81%) |
Dec 11, 2008 | 3.786 | 3.786 | 3.786 | 3.786 | 276 | +0.22(+6.17%) |
Dec 10, 2008 | 3.414 | 3.566 | 3.414 | 3.566 | 1,976 | -0.19(-5.05%) |
Dec 04, 2008 | 3.710 | 3.756 | 3.756 | 3.756 | 1,976 | +0.66(+21.32%) |
Dec 03, 2008 | 3.096 | 3.096 | 3.096 | 3.096 | 263 | -0.01(-0.24%) |
Dec 01, 2008 | 3.134 | 3.103 | 3.103 | 3.103 | 395 | -0.69(-18.20%) |
Nov 26, 2008 | 3.786 | 3.794 | 3.794 | 3.794 | 1,713 | +0.84(+28.47%) |
Nov 25, 2008 | 3.103 | 3.103 | 2.921 | 2.953 | 1,713 | +0.10(+3.51%) |
Nov 21, 2008 | 3.756 | 2.853 | 2.853 | 2.853 | 4,217 | -0.90(-24.04%) |
Nov 20, 2008 | 3.756 | 3.756 | 3.756 | 3.756 | 131 | +0.00(+0.00%) |
Nov 19, 2008 | 3.756 | 3.756 | 3.756 | 3.756 | 131 | -0.04(-1.00%) |
Nov 18, 2008 | 3.756 | 3.794 | 3.756 | 3.794 | 1,713 | +0.04(+1.01%) |
Nov 17, 2008 | 3.756 | 3.756 | 3.756 | 3.756 | 790 | -0.00(-0.00%) |
Nov 14, 2008 | 3.786 | 3.795 | 3.756 | 3.756 | 2,770 | -0.22(-5.53%) |
Nov 12, 2008 | 3.999 | 3.976 | 3.976 | 3.976 | 395 | -0.54(-11.93%) |
Nov 10, 2008 | 4.515 | 4.515 | 4.515 | 4.515 | 131 | +0.04(+0.85%) |
Nov 07, 2008 | 4.477 | 4.477 | 4.477 | 4.477 | 263 | +0.49(+12.38%) |
Nov 06, 2008 | 3.984 | 3.991 | 3.984 | 3.984 | 1,775 | +0.19(+5.00%) |
Nov 04, 2008 | 3.801 | 3.794 | 3.794 | 3.794 | 1,581 | +0.30(+8.70%) |
Oct 31, 2008 | 3.566 | 3.490 | 3.490 | 3.490 | 6,194 | -0.19(-5.15%) |
Oct 30, 2008 | 3.103 | 3.680 | 3.103 | 3.680 | 922 | -0.08(-2.22%) |
Oct 29, 2008 | 3.763 | 3.763 | 3.763 | 3.763 | 131 | +0.69(+22.47%) |
Oct 28, 2008 | 3.414 | 3.414 | 3.073 | 3.073 | 263 | -0.46(-13.09%) |
Oct 27, 2008 | 3.855 | 3.855 | 3.536 | 3.536 | 790 | -0.53(-13.06%) |
Oct 23, 2008 | 4.067 | 4.067 | 4.067 | 4.067 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 4.067 | 4.067 | 4.052 | 4.067 | 639 | +0.20(+5.10%) |
Oct 21, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 266 | -0.00(-0.00%) |
Oct 14, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 131 | +0.00(+0.00%) |
Oct 10, 2008 | 3.908 | 3.908 | 3.870 | 3.870 | 1,449 | +0.00(+0.00%) |
Oct 09, 2008 | 3.908 | 3.908 | 3.870 | 3.870 | 1,845 | -0.12(-3.04%) |
Oct 03, 2008 | 3.991 | 3.991 | 3.991 | 3.991 | 790 | +0.00(+0.00%) |
Oct 01, 2008 | 3.991 | 3.991 | 3.991 | 3.991 | 790 | +0.00(+0.00%) |
Sep 29, 2008 | 4.173 | 3.991 | 3.991 | 3.991 | 1,186 | -0.22(-5.23%) |
Sep 26, 2008 | 4.234 | 4.234 | 4.211 | 4.211 | 395 | -0.17(-3.98%) |
Sep 25, 2008 | 4.386 | 4.386 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 4.386 | 4.386 | 4.386 | 4.386 | 658 | -0.20(-4.46%) |
Sep 22, 2008 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.42(+10.00%) |
Sep 17, 2008 | 4.333 | 4.173 | 4.173 | 4.173 | 5,930 | -0.08(-1.79%) |
Sep 15, 2008 | 4.469 | 4.249 | 4.249 | 4.249 | 2,240 | +0.04(+0.90%) |
Sep 10, 2008 | 4.363 | 4.211 | 4.211 | 4.211 | 24,381 | +0.08(+1.83%) |
Sep 09, 2008 | 4.363 | 4.537 | 4.135 | 4.135 | 144,254 | -0.04(-0.91%) |
Sep 02, 2008 | 4.173 | 4.173 | 4.173 | 4.173 | 135,615 | -0.15(-3.51%) |
Aug 29, 2008 | 4.173 | 4.325 | 4.173 | 4.325 | 217,590 | -0.30(-6.56%) |
Aug 26, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.46(+10.91%) |
Aug 25, 2008 | 4.173 | 4.173 | 4.173 | 4.173 | 151 | -0.38(-8.33%) |
Aug 20, 2008 | 4.530 | 4.553 | 4.553 | 4.553 | 1,581 | +0.00(+0.00%) |
Aug 14, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | -0.04(-0.83%) |
Aug 13, 2008 | 4.598 | 4.598 | 4.591 | 4.591 | 263 | +0.00(+0.00%) |
Aug 12, 2008 | 4.591 | 4.591 | 4.591 | 4.591 | 865 | +0.00(+0.00%) |
Aug 11, 2008 | 4.553 | 4.606 | 4.553 | 4.591 | 395 | -0.02(-0.33%) |
Aug 08, 2008 | 4.606 | 4.606 | 4.606 | 4.606 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 4.553 | 4.606 | 3.832 | 4.606 | 8,498 | -0.33(-6.62%) |
Aug 06, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 4.932 | 4.932 | 4.932 | 4.932 | 131 | -0.19(-3.70%) |
Aug 01, 2008 | 5.122 | 5.122 | 5.122 | 5.122 | 131 | +0.46(+9.76%) |
Jul 31, 2008 | 4.666 | 4.666 | 4.666 | 4.666 | 1,129 | +0.11(+2.50%) |
Jul 30, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 1,317 | -0.02(-0.33%) |
Jul 23, 2008 | 4.568 | 4.568 | 4.553 | 4.568 | 1,976 | -0.36(-7.39%) |
Jul 22, 2008 | 5.160 | 5.160 | 4.932 | 4.932 | 1,581 | +0.30(+6.56%) |
Jul 21, 2008 | 4.553 | 4.628 | 4.553 | 4.628 | 2,899 | +0.08(+1.67%) |
Jul 18, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 1,317 | +0.00(+0.00%) |
Jul 17, 2008 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 4.742 | 4.742 | 4.553 | 4.553 | 1,449 | -0.18(-3.85%) |
Jul 15, 2008 | 4.940 | 4.940 | 4.735 | 4.735 | 3,499 | -0.28(-5.60%) |
Jul 14, 2008 | 5.015 | 5.015 | 5.015 | 5.015 | 131 | -0.49(-8.83%) |
Jul 11, 2008 | 5.501 | 5.501 | 5.501 | 5.501 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 5.501 | 5.501 | 5.501 | 5.501 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 5.478 | 5.501 | 5.456 | 5.501 | 1,976 | +0.38(+7.41%) |
Jul 08, 2008 | 5.334 | 5.334 | 5.122 | 5.122 | 1,431 | -0.19(-3.57%) |
Jul 07, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 263 | +0.00(+0.00%) |
Jun 27, 2008 | 5.349 | 5.767 | 5.311 | 5.311 | 1,581 | -0.32(-5.66%) |
Jun 26, 2008 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 5.334 | 5.653 | 5.334 | 5.630 | 2,240 | +0.32(+6.00%) |
Jun 24, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 658 | -0.01(-0.14%) |
Jun 23, 2008 | 5.319 | 5.319 | 5.319 | 5.319 | 131 | +0.01(+0.14%) |
Jun 20, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 5.805 | 5.805 | 5.311 | 5.311 | 658 | -0.68(-11.39%) |
Jun 17, 2008 | 5.827 | 6.055 | 5.827 | 5.994 | 1,845 | +0.11(+1.94%) |
Jun 16, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 263 | -0.15(-2.52%) |
Jun 12, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 6.032 | 6.032 | 6.032 | 6.032 | 658 | +0.19(+3.25%) |
Jun 03, 2008 | 5.842 | 5.842 | 5.842 | 5.842 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 6.222 | 6.222 | 5.842 | 5.842 | 2,635 | -0.42(-6.67%) |
May 30, 2008 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) |
May 29, 2008 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) |
May 28, 2008 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) |
May 27, 2008 | 6.328 | 6.374 | 6.260 | 6.260 | 915 | +0.31(+5.30%) |
May 26, 2008 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
May 22, 2008 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
May 21, 2008 | 6.298 | 6.298 | 5.880 | 5.945 | 2,266 | -0.13(-2.06%) |
May 20, 2008 | 5.964 | 6.070 | 5.964 | 6.070 | 1,449 | -0.28(-4.37%) |
May 19, 2008 | 6.348 | 6.348 | 6.348 | 6.348 | 131 | -0.02(-0.29%) |
May 16, 2008 | 6.328 | 6.366 | 6.328 | 6.366 | 527 | +0.49(+8.26%) |
May 15, 2008 | 5.903 | 5.903 | 5.880 | 5.880 | 263 | +0.00(+0.00%) |
May 14, 2008 | 5.964 | 5.964 | 5.805 | 5.880 | 4,256 | -0.13(-2.08%) |
May 13, 2008 | 6.006 | 6.006 | 6.006 | 6.006 | 0 | +0.00(+0.00%) |
May 12, 2008 | 6.006 | 6.006 | 6.006 | 6.006 | 0 | +0.00(+0.00%) |
May 09, 2008 | 6.006 | 6.006 | 6.006 | 6.006 | 527 | -0.06(-1.06%) |
May 08, 2008 | 6.071 | 6.131 | 6.070 | 6.070 | 5,576 | -0.27(-4.19%) |
May 07, 2008 | 6.336 | 6.336 | 6.336 | 6.336 | 0 | +0.00(+0.00%) |
May 06, 2008 | 6.336 | 6.336 | 6.336 | 6.336 | 1,317 | -0.04(-0.60%) |
May 05, 2008 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
May 02, 2008 | 6.374 | 6.374 | 6.374 | 6.374 | 658 | +0.29(+4.74%) |