Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.000 | 10.000 | 9.500 | 9.500 | 1,700 | +0.09(+0.96%) |
Apr 27, 2009 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | -0.15(-1.57%) |
Apr 20, 2009 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.16(+1.70%) |
Apr 16, 2009 | 9.160 | 9.400 | 9.160 | 9.400 | 708 | -0.20(-2.08%) |
Apr 15, 2009 | 10.25 | 10.25 | 9.280 | 9.600 | 2,000 | +0.96(+11.11%) |
Apr 14, 2009 | 8.900 | 10.25 | 7.910 | 8.640 | 3,600 | -1.27(-12.82%) |
Apr 09, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 1,000 | +1.41(+16.59%) |
Apr 07, 2009 | 10.01 | 10.01 | 7.545 | 8.500 | 4,240 | -2.00(-19.05%) |
Apr 02, 2009 | 10.80 | 10.50 | 10.50 | 10.50 | 700 | -1.50(-12.50%) |
Mar 31, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Mar 26, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 900 | +0.17(+1.44%) |
Mar 23, 2009 | 12.00 | 11.83 | 11.83 | 11.83 | 0 | +1.26(+11.92%) |
Mar 20, 2009 | 8.300 | 10.57 | 8.300 | 10.57 | 1,100 | +1.06(+11.15%) |
Mar 19, 2009 | 8.680 | 9.510 | 8.680 | 9.510 | 268 | +0.00(+0.00%) |
Mar 18, 2009 | 9.100 | 10.00 | 9.100 | 9.510 | 1,062 | -0.41(-4.13%) |
Mar 17, 2009 | 6.980 | 9.920 | 6.535 | 9.920 | 3,705 | -0.08(-0.80%) |
Mar 13, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.40(-3.85%) |
Mar 11, 2009 | 9.400 | 10.40 | 10.40 | 10.40 | 500 | -0.60(-5.45%) |
Mar 09, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 8.910 | 11.00 | 8.900 | 11.00 | 1,304 | +1.50(+15.79%) |
Mar 04, 2009 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -1.49(-13.56%) |
Feb 27, 2009 | 10.79 | 10.99 | 10.99 | 10.99 | 300 | +0.29(+2.71%) |
Feb 25, 2009 | 11.30 | 10.70 | 10.70 | 10.70 | 200 | +0.30(+2.88%) |
Feb 24, 2009 | 11.04 | 11.04 | 10.40 | 10.40 | 200 | +0.89(+9.36%) |
Feb 23, 2009 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | +0.13(+1.39%) |
Feb 20, 2009 | 9.880 | 9.880 | 9.380 | 9.380 | 2,047 | -0.42(-4.29%) |
Feb 19, 2009 | 10.80 | 10.80 | 8.220 | 9.800 | 2,000 | -1.50(-13.27%) |
Feb 18, 2009 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | -0.70(-5.83%) |
Feb 13, 2009 | 11.01 | 12.00 | 12.00 | 12.00 | 11,200 | +0.05(+0.42%) |
Jan 30, 2009 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.54(+4.73%) |
Jan 26, 2009 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 11.30 | 11.41 | 11.10 | 11.41 | 300 | +0.11(+0.97%) |
Jan 22, 2009 | 11.32 | 11.32 | 11.30 | 11.30 | 300 | -0.59(-4.96%) |
Jan 13, 2009 | 11.49 | 11.89 | 11.89 | 11.89 | 3,200 | +0.39(+3.39%) |
Jan 09, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.09%) |
Jan 08, 2009 | 11.49 | 11.49 | 11.49 | 11.49 | 200 | -0.01(-0.09%) |
Jan 07, 2009 | 11.50 | 11.50 | 11.32 | 11.50 | 800 | -1.41(-10.92%) |
Jan 06, 2009 | 12.91 | 12.91 | 12.91 | 12.91 | 100 | +1.66(+14.75%) |
Jan 05, 2009 | 11.33 | 11.33 | 11.25 | 11.25 | 6,205 | -0.75(-6.25%) |
Dec 31, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Dec 30, 2008 | 10.85 | 12.00 | 10.85 | 12.00 | 500 | -0.50(-4.00%) |
Dec 26, 2008 | 10.70 | 12.50 | 12.50 | 12.50 | 700 | +0.51(+4.25%) |
Dec 23, 2008 | 10.07 | 11.99 | 10.07 | 11.99 | 400 | -0.90(-6.98%) |
Dec 22, 2008 | 10.01 | 12.89 | 10.01 | 12.89 | 900 | +0.20(+1.58%) |
Dec 19, 2008 | 11.94 | 12.69 | 10.40 | 12.69 | 2,250 | +0.88(+7.45%) |
Dec 18, 2008 | 11.47 | 11.81 | 11.44 | 11.81 | 2,950 | +0.14(+1.20%) |
Dec 17, 2008 | 10.05 | 11.73 | 10.05 | 11.67 | 900 | -0.03(-0.26%) |
Dec 16, 2008 | 9.990 | 11.70 | 9.990 | 11.70 | 600 | +0.20(+1.74%) |
Dec 15, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +1.24(+12.13%) |
Dec 11, 2008 | 10.04 | 10.26 | 10.26 | 10.26 | 2,200 | -0.81(-7.32%) |
Dec 10, 2008 | 11.07 | 11.07 | 11.07 | 11.07 | 100 | +1.07(+10.66%) |
Dec 08, 2008 | 11.81 | 10.00 | 10.00 | 10.00 | 2,400 | +0.46(+4.82%) |
Dec 04, 2008 | 9.510 | 9.540 | 9.540 | 9.540 | 300 | -2.30(-19.43%) |
Dec 03, 2008 | 9.500 | 11.85 | 8.600 | 11.84 | 5,303 | +2.39(+25.29%) |
Dec 02, 2008 | 9.450 | 9.450 | 9.450 | 9.450 | 238 | +0.10(+1.07%) |
Dec 01, 2008 | 9.920 | 10.18 | 9.350 | 9.350 | 7,274 | -0.67(-6.71%) |
Nov 28, 2008 | 10.50 | 10.50 | 9.910 | 10.02 | 3,460 | -0.23(-2.28%) |
Nov 26, 2008 | 9.170 | 10.32 | 9.170 | 10.26 | 7,647 | +1.06(+11.50%) |
Nov 25, 2008 | 11.04 | 11.04 | 9.199 | 9.199 | 3,600 | -1.75(-15.99%) |
Nov 24, 2008 | 10.91 | 10.95 | 10.91 | 10.95 | 300 | -1.35(-10.97%) |
Nov 21, 2008 | 10.92 | 12.30 | 10.92 | 12.30 | 737 | -0.20(-1.60%) |
Nov 20, 2008 | 10.33 | 12.50 | 10.33 | 12.50 | 300 | +1.03(+9.02%) |
Nov 19, 2008 | 12.00 | 12.50 | 11.01 | 11.47 | 1,800 | -1.03(-8.27%) |
Nov 13, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -1.33(-9.62%) |
Nov 10, 2008 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.87(+6.75%) |
Nov 07, 2008 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.93(+7.70%) |
Nov 06, 2008 | 12.03 | 12.03 | 12.03 | 12.03 | 420 | -0.47(-3.76%) |
Nov 05, 2008 | 12.54 | 12.54 | 12.50 | 12.50 | 1,200 | -1.50(-10.71%) |
Nov 04, 2008 | 12.40 | 14.00 | 11.93 | 14.00 | 2,400 | +0.39(+2.86%) |
Oct 31, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 200 | -0.67(-4.67%) |
Oct 29, 2008 | 10.20 | 14.28 | 14.28 | 14.28 | 6,900 | -0.44(-3.01%) |
Oct 28, 2008 | 12.90 | 14.72 | 11.47 | 14.72 | 6,169 | -0.23(-1.54%) |
Oct 15, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 12.25 | 14.95 | 11.99 | 14.95 | 3,222 | +0.95(+6.78%) |
Oct 13, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.50(+3.70%) |
Oct 09, 2008 | 13.54 | 13.50 | 13.50 | 13.50 | 800 | -1.40(-9.40%) |
Oct 08, 2008 | 13.40 | 14.90 | 13.40 | 14.90 | 200 | -0.07(-0.47%) |
Oct 07, 2008 | 14.97 | 14.97 | 14.97 | 14.97 | 100 | +1.20(+8.71%) |
Oct 06, 2008 | 13.77 | 13.77 | 13.77 | 13.77 | 100 | -2.23(-13.94%) |
Oct 02, 2008 | 16.74 | 16.00 | 16.00 | 16.00 | 16,000 | -0.45(-2.74%) |
Oct 01, 2008 | 15.90 | 16.45 | 15.90 | 16.45 | 200 | -0.30(-1.79%) |
Sep 30, 2008 | 12.27 | 17.40 | 12.27 | 16.75 | 1,000 | +1.75(+11.67%) |
Sep 25, 2008 | 14.50 | 15.00 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
Sep 24, 2008 | 11.37 | 15.00 | 10.37 | 15.00 | 7,951 | +0.00(+0.00%) |
Sep 22, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Sep 19, 2008 | 15.00 | 15.50 | 12.02 | 15.00 | 11,113 | -1.22(-7.52%) |
Sep 18, 2008 | 16.00 | 16.80 | 15.00 | 16.22 | 2,300 | +0.12(+0.75%) |
Sep 17, 2008 | 16.10 | 16.10 | 16.10 | 16.10 | 350 | -0.74(-4.39%) |
Sep 12, 2008 | 15.41 | 16.84 | 16.84 | 16.84 | 1,100 | +0.04(+0.24%) |
Sep 04, 2008 | 15.41 | 16.80 | 16.80 | 16.80 | 400 | -0.14(-0.83%) |
Aug 26, 2008 | 16.91 | 16.94 | 16.94 | 16.94 | 0 | +0.03(+0.20%) |
Aug 22, 2008 | 15.00 | 16.91 | 16.91 | 16.91 | 600 | -0.08(-0.49%) |
Aug 18, 2008 | 15.50 | 16.99 | 16.99 | 16.99 | 400 | -0.01(-0.06%) |
Aug 15, 2008 | 14.01 | 17.00 | 14.01 | 17.00 | 800 | +3.00(+21.43%) |
Aug 14, 2008 | 16.01 | 16.01 | 14.00 | 14.00 | 400 | -2.60(-15.66%) |
Aug 13, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.40(-2.35%) |
Aug 11, 2008 | 14.50 | 17.00 | 14.50 | 17.00 | 200 | +2.20(+14.86%) |
Aug 08, 2008 | 16.00 | 16.00 | 14.80 | 14.80 | 400 | -2.11(-12.48%) |
Aug 07, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 16.50 | 16.91 | 16.30 | 16.91 | 1,850 | +0.00(+0.00%) |
Jul 31, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 16.85 | 16.91 | 16.00 | 16.91 | 600 | -0.31(-1.80%) |
Jul 23, 2008 | 17.22 | 17.22 | 17.22 | 17.22 | 150 | +0.32(+1.89%) |
Jul 22, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 16.05 | 17.01 | 16.00 | 16.90 | 1,800 | -0.11(-0.65%) |
Jul 11, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | +0.01(+0.06%) |
Jul 10, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 17.01 | 17.01 | 16.02 | 17.00 | 800 | +0.00(+0.03%) |
Jul 07, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 449 | -0.02(-0.09%) |
Jul 04, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.00(+0.00%) |
Jul 03, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.00(+0.00%) |
Jul 02, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | +1.23(+7.79%) |
Jun 30, 2008 | 15.78 | 15.78 | 15.78 | 15.78 | 151 | -0.95(-5.68%) |
Jun 27, 2008 | 17.10 | 17.10 | 16.73 | 16.73 | 392 | -0.28(-1.65%) |
Jun 26, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 17.06 | 17.06 | 17.01 | 17.01 | 200 | -0.10(-0.58%) |
Jun 23, 2008 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 17.11 | 17.11 | 17.11 | 17.11 | 300 | -1.05(-5.78%) |
Jun 19, 2008 | 17.31 | 18.16 | 17.16 | 18.16 | 1,300 | +0.84(+4.85%) |
Jun 18, 2008 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 17.07 | 17.50 | 17.07 | 17.32 | 797 | -0.68(-3.78%) |
Jun 13, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
Jun 12, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.05 | 18.00 | 17.05 | 18.00 | 1,305 | +0.00(+0.00%) |
Jun 10, 2008 | 18.01 | 18.01 | 18.00 | 18.00 | 500 | -0.19(-1.04%) |
Jun 09, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
May 30, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
May 29, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
May 28, 2008 | 16.58 | 18.19 | 16.58 | 18.19 | 2,342 | +0.19(+1.06%) |
May 27, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 26, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 22, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 21, 2008 | 17.18 | 18.00 | 17.18 | 18.00 | 3,407 | +0.10(+0.56%) |
May 20, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 19, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 16, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 150 | -0.10(-0.56%) |
May 15, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 14, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 13, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 12, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 09, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 08, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 07, 2008 | 17.21 | 18.00 | 17.21 | 18.00 | 300 | +0.00(+0.00%) |
May 06, 2008 | 17.99 | 18.00 | 17.22 | 18.00 | 1,100 | +0.01(+0.06%) |
May 05, 2008 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | +0.00(+0.00%) |
May 02, 2008 | 18.00 | 18.00 | 17.01 | 17.99 | 1,411 | -0.01(-0.06%) |