Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.686 | 7.686 | 7.686 | 7.686 | 100 | +0.18(+2.39%) |
May 27, 2009 | 7.506 | 7.506 | 7.506 | 7.506 | 801 | +0.02(+0.27%) |
May 26, 2009 | 7.481 | 7.486 | 7.436 | 7.486 | 701 | +1.22(+19.43%) |
May 22, 2009 | 7.951 | 6.269 | 6.269 | 6.269 | 0 | -0.22(-3.38%) |
May 18, 2009 | 6.877 | 6.488 | 6.488 | 6.488 | 400 | -0.45(-6.47%) |
May 14, 2009 | 6.937 | 6.937 | 6.937 | 6.937 | 0 | +0.05(+0.73%) |
May 11, 2009 | 6.887 | 6.887 | 6.887 | 6.887 | 0 | +0.40(+6.15%) |
May 08, 2009 | 6.588 | 6.588 | 6.488 | 6.488 | 500 | +0.42(+6.91%) |
May 07, 2009 | 6.069 | 6.069 | 6.069 | 6.069 | 300 | -1.42(-18.93%) |
May 06, 2009 | 6.039 | 7.486 | 6.039 | 7.486 | 995 | +1.44(+23.89%) |
May 05, 2009 | 6.428 | 6.428 | 6.019 | 6.043 | 2,003 | +0.05(+0.90%) |
May 04, 2009 | 5.989 | 5.989 | 5.989 | 5.989 | 100 | +0.68(+12.78%) |
May 01, 2009 | 5.560 | 5.560 | 5.310 | 5.310 | 400 | +0.11(+2.19%) |
Apr 30, 2009 | 5.197 | 5.197 | 5.197 | 5.197 | 460 | +0.22(+4.33%) |
Apr 29, 2009 | 4.986 | 4.986 | 4.981 | 4.981 | 200 | -0.25(-4.77%) |
Apr 28, 2009 | 5.230 | 5.230 | 5.230 | 5.230 | 801 | +0.04(+0.77%) |
Apr 27, 2009 | 5.091 | 5.191 | 5.091 | 5.191 | 721 | +0.13(+2.65%) |
Apr 24, 2009 | 5.057 | 5.057 | 5.057 | 5.057 | 100 | +0.07(+1.32%) |
Apr 23, 2009 | 4.991 | 4.991 | 4.991 | 4.991 | 300 | +0.00(+0.00%) |
Apr 14, 2009 | 5.230 | 4.991 | 4.991 | 4.991 | 300 | +0.85(+20.48%) |
Apr 08, 2009 | 4.142 | 4.142 | 4.142 | 4.142 | 300 | -0.10(-2.35%) |
Apr 07, 2009 | 4.821 | 4.831 | 4.242 | 4.242 | 1,139 | +0.00(+0.00%) |
Apr 06, 2009 | 4.262 | 4.272 | 4.232 | 4.242 | 1,128 | -0.99(-18.89%) |
Mar 30, 2009 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.24(+4.80%) |
Mar 26, 2009 | 4.996 | 4.996 | 4.991 | 4.991 | 701 | +0.01(+0.20%) |
Mar 23, 2009 | 4.981 | 4.981 | 4.981 | 4.981 | 0 | +0.01(+0.20%) |
Mar 16, 2009 | 4.971 | 4.971 | 4.971 | 4.971 | 200 | +0.44(+9.69%) |
Mar 13, 2009 | 4.602 | 4.631 | 4.532 | 4.532 | 593 | +0.14(+3.18%) |
Mar 11, 2009 | 4.392 | 4.392 | 4.392 | 4.392 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 4.512 | 4.891 | 3.993 | 4.392 | 2,003 | -0.55(-11.11%) |
Feb 26, 2009 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 4.911 | 4.941 | 4.911 | 4.941 | 701 | +0.90(+22.22%) |
Feb 23, 2009 | 4.043 | 4.043 | 4.043 | 4.043 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 4.003 | 4.093 | 3.978 | 4.043 | 9,861 | -0.89(-18.02%) |
Feb 19, 2009 | 4.931 | 4.931 | 4.931 | 4.931 | 100 | +0.94(+23.50%) |
Feb 18, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 500 | +0.00(+0.00%) |
Feb 13, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 351 | -0.20(-4.76%) |
Jan 28, 2009 | 4.192 | 4.192 | 4.192 | 4.192 | 0 | +0.00(+0.00%) |
Jan 27, 2009 | 4.192 | 4.192 | 4.192 | 4.192 | 100 | -0.00(-0.12%) |
Jan 26, 2009 | 4.197 | 4.197 | 4.197 | 4.197 | 100 | -0.04(-1.06%) |
Jan 23, 2009 | 4.242 | 4.242 | 4.242 | 4.242 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 4.242 | 4.242 | 4.232 | 4.242 | 2,204 | +0.25(+6.25%) |
Jan 21, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 100 | +0.00(+0.00%) |
Jan 16, 2009 | 3.993 | 3.993 | 3.993 | 3.993 | 100 | -0.12(-2.91%) |
Jan 15, 2009 | 4.113 | 4.113 | 4.113 | 4.113 | 100 | -0.45(-9.84%) |
Jan 14, 2009 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 4.549 | 4.562 | 4.542 | 4.562 | 500 | +0.70(+18.08%) |
Jan 09, 2009 | 3.863 | 3.863 | 3.863 | 3.863 | 0 | -0.27(-6.52%) |
Jan 08, 2009 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 4.132 | 4.132 | 4.132 | 4.132 | 100 | -0.38(-8.41%) |
Jan 06, 2009 | 4.512 | 4.512 | 4.512 | 4.512 | 400 | +0.36(+8.65%) |
Jan 05, 2009 | 4.192 | 4.232 | 4.152 | 4.152 | 400 | +0.32(+8.22%) |
Dec 31, 2008 | 3.833 | 3.837 | 3.837 | 3.837 | 200 | -0.01(-0.16%) |
Dec 30, 2008 | 4.542 | 4.592 | 3.843 | 3.843 | 4,067 | -0.95(-19.79%) |
Dec 24, 2008 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 4.751 | 5.071 | 4.751 | 4.791 | 901 | +0.28(+6.19%) |
Dec 19, 2008 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | -0.60(-11.72%) |
Dec 18, 2008 | 5.111 | 5.111 | 5.111 | 5.111 | 100 | +0.04(+0.79%) |
Dec 17, 2008 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 5.086 | 5.086 | 5.071 | 5.071 | 200 | +0.46(+9.96%) |
Dec 15, 2008 | 4.612 | 4.612 | 4.612 | 4.612 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 4.642 | 4.642 | 4.612 | 4.612 | 400 | +0.00(+0.00%) |
Dec 11, 2008 | 6.269 | 6.269 | 4.612 | 4.612 | 1,927 | -0.02(-0.43%) |
Dec 10, 2008 | 4.632 | 4.632 | 4.632 | 4.632 | 200 | -0.21(-4.33%) |
Dec 09, 2008 | 4.841 | 4.841 | 4.841 | 4.841 | 400 | -0.11(-2.22%) |
Dec 08, 2008 | 4.711 | 4.951 | 4.711 | 4.951 | 305 | +0.19(+3.98%) |
Dec 05, 2008 | 5.540 | 5.540 | 4.741 | 4.761 | 1,338 | +0.02(+0.42%) |
Dec 04, 2008 | 5.091 | 5.091 | 4.741 | 4.741 | 300 | -0.01(-0.21%) |
Dec 03, 2008 | 4.751 | 4.751 | 4.751 | 4.751 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 4.791 | 4.791 | 4.712 | 4.751 | 400 | -0.48(-9.16%) |
Dec 01, 2008 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.32(+6.50%) |
Nov 28, 2008 | 4.911 | 4.911 | 4.911 | 4.911 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 4.614 | 4.911 | 4.614 | 4.911 | 551 | +0.17(+3.58%) |
Nov 25, 2008 | 4.811 | 4.991 | 4.741 | 4.741 | 4,604 | -0.07(-1.45%) |
Nov 24, 2008 | 4.871 | 4.871 | 4.811 | 4.811 | 4,408 | -0.18(-3.60%) |
Nov 21, 2008 | 5.061 | 5.071 | 4.811 | 4.991 | 6,365 | -0.07(-1.38%) |
Nov 20, 2008 | 5.410 | 5.410 | 5.061 | 5.061 | 2,405 | -0.01(-0.20%) |
Nov 19, 2008 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.00(+0.00%) |
Nov 18, 2008 | 5.071 | 5.071 | 5.071 | 5.071 | 8,709 | -0.02(-0.39%) |
Nov 17, 2008 | 5.091 | 5.201 | 5.091 | 5.091 | 400 | -0.75(-12.82%) |
Nov 14, 2008 | 5.869 | 5.889 | 5.839 | 5.839 | 2,003 | +0.07(+1.21%) |
Nov 13, 2008 | 6.309 | 6.309 | 5.769 | 5.769 | 3,897 | -0.82(-12.42%) |
Nov 12, 2008 | 6.538 | 6.598 | 6.528 | 6.588 | 2,103 | -0.01(-0.15%) |
Nov 11, 2008 | 6.568 | 6.598 | 6.568 | 6.598 | 200 | -0.02(-0.30%) |
Nov 10, 2008 | 6.558 | 6.618 | 6.518 | 6.618 | 5,624 | -0.39(-5.56%) |
Nov 07, 2008 | 6.141 | 7.007 | 6.089 | 7.007 | 4,059 | +1.95(+38.46%) |
Nov 06, 2008 | 5.362 | 5.362 | 5.061 | 5.061 | 701 | -0.30(-5.59%) |
Nov 05, 2008 | 5.091 | 5.360 | 5.091 | 5.360 | 400 | -1.35(-20.09%) |
Nov 04, 2008 | 6.698 | 6.708 | 6.538 | 6.708 | 1,245 | +1.72(+34.40%) |
Nov 03, 2008 | 4.991 | 5.370 | 4.991 | 4.991 | 1,202 | -1.00(-16.67%) |
Oct 31, 2008 | 5.989 | 5.989 | 5.989 | 5.989 | 2,103 | +0.06(+1.01%) |
Oct 30, 2008 | 5.929 | 5.929 | 5.929 | 5.929 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 5.929 | 5.929 | 5.929 | 5.929 | 200 | -0.02(-0.34%) |
Oct 28, 2008 | 5.949 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) |
Oct 27, 2008 | 5.949 | 5.949 | 5.949 | 5.949 | 1,302 | +0.00(+0.00%) |
Oct 24, 2008 | 5.949 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) |
Oct 23, 2008 | 5.939 | 5.949 | 5.939 | 5.949 | 475 | +0.01(+0.17%) |
Oct 21, 2008 | 5.939 | 5.939 | 5.939 | 5.939 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 5.939 | 5.939 | 5.939 | 5.939 | 701 | +0.05(+0.85%) |
Oct 17, 2008 | 5.889 | 5.889 | 5.889 | 5.889 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 5.889 | 5.889 | 5.889 | 5.889 | 100 | +0.69(+13.24%) |
Oct 15, 2008 | 5.201 | 5.201 | 5.201 | 5.201 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 5.201 | 5.201 | 5.201 | 5.201 | 200 | +0.11(+2.16%) |
Oct 13, 2008 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
Oct 10, 2008 | 5.191 | 5.191 | 5.091 | 5.091 | 9,016 | -0.95(-15.70%) |
Oct 09, 2008 | 6.039 | 6.039 | 6.039 | 6.039 | 200 | -0.32(-5.02%) |
Oct 08, 2008 | 6.358 | 6.358 | 6.358 | 6.358 | 0 | +0.00(+0.00%) |
Oct 07, 2008 | 6.348 | 6.358 | 6.348 | 6.358 | 300 | +0.49(+8.33%) |
Oct 06, 2008 | 7.716 | 7.716 | 5.869 | 5.869 | 4,508 | -1.98(-25.19%) |
Sep 30, 2008 | 7.846 | 7.846 | 7.846 | 7.846 | 0 | +0.00(+0.00%) |
Sep 29, 2008 | 7.846 | 7.846 | 7.846 | 7.846 | 500 | -0.37(-4.50%) |
Sep 25, 2008 | 8.215 | 8.215 | 8.215 | 8.215 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 8.195 | 8.485 | 7.686 | 8.215 | 6,912 | +0.13(+1.61%) |
Sep 23, 2008 | 8.085 | 8.085 | 8.085 | 8.085 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 7.985 | 8.085 | 7.985 | 8.085 | 300 | -1.25(-13.37%) |
Sep 19, 2008 | 9.333 | 9.333 | 9.333 | 9.333 | 100 | +1.05(+12.65%) |
Aug 27, 2008 | 8.285 | 8.285 | 8.285 | 8.285 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 8.884 | 8.884 | 8.285 | 8.285 | 400 | -0.60(-6.74%) |
Aug 25, 2008 | 8.884 | 8.884 | 8.884 | 8.884 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 9.183 | 9.183 | 8.884 | 8.884 | 300 | +0.00(+0.00%) |
Aug 13, 2008 | 8.884 | 8.884 | 8.884 | 8.884 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 8.884 | 8.884 | 8.884 | 8.884 | 100 | +0.45(+5.33%) |
Aug 11, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 179 | +0.00(+0.00%) |
Aug 08, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 200 | -0.75(-8.15%) |
Aug 06, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 9.183 | 9.183 | 9.183 | 9.183 | 200 | +1.45(+18.71%) |
Jul 17, 2008 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 7.985 | 7.985 | 7.736 | 7.736 | 500 | +0.25(+3.33%) |
Jul 11, 2008 | 7.486 | 7.486 | 7.486 | 7.486 | 100 | -0.50(-6.25%) |
Jul 10, 2008 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 7.985 | 7.985 | 7.985 | 7.985 | 178 | +0.49(+6.52%) |
Jul 07, 2008 | 7.496 | 7.496 | 7.496 | 7.496 | 200 | -0.67(-8.19%) |
Jul 04, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 7.526 | 8.235 | 7.526 | 8.165 | 1,702 | +0.57(+7.49%) |
Jun 24, 2008 | 7.596 | 7.596 | 7.596 | 7.596 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 7.596 | 7.596 | 7.596 | 7.596 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 7.596 | 7.596 | 7.596 | 7.596 | 200 | -0.29(-3.67%) |
Jun 19, 2008 | 7.886 | 7.886 | 7.886 | 7.886 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 7.886 | 7.886 | 7.886 | 7.886 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 7.486 | 7.985 | 7.486 | 7.886 | 1,703 | +0.35(+4.64%) |
Jun 16, 2008 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 7.536 | 7.536 | 7.536 | 7.536 | 300 | -0.89(-10.55%) |
Jun 12, 2008 | 7.526 | 8.425 | 7.526 | 8.425 | 1,302 | +1.12(+15.30%) |
Jun 11, 2008 | 7.307 | 7.307 | 7.307 | 7.307 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 7.307 | 7.307 | 7.307 | 7.307 | 701 | -0.13(-1.74%) |
Jun 09, 2008 | 7.436 | 7.436 | 7.436 | 7.436 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 7.486 | 7.486 | 7.436 | 7.436 | 809 | -0.55(-6.88%) |
Jun 05, 2008 | 7.686 | 8.085 | 7.586 | 7.985 | 2,805 | +0.50(+6.67%) |
Jun 04, 2008 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 7.476 | 7.486 | 7.476 | 7.486 | 8,032 | +0.25(+3.45%) |