Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2009 | 4.576 | 4.576 | 4.576 | 4.576 | 196 | -0.12(-2.62%) |
Jul 29, 2009 | 4.454 | 4.699 | 4.454 | 4.699 | 589 | +0.05(+1.01%) |
Jul 28, 2009 | 4.652 | 4.652 | 4.652 | 4.652 | 196 | +0.13(+2.81%) |
Jul 27, 2009 | 4.708 | 4.784 | 4.428 | 4.525 | 10,658 | -0.27(-5.63%) |
Jul 23, 2009 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.09(+2.01%) |
Jul 22, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 589 | +0.07(+1.48%) |
Jul 21, 2009 | 4.677 | 4.677 | 4.576 | 4.632 | 2,357 | -0.20(-4.21%) |
Jul 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | -0.06(-1.25%) |
Jul 13, 2009 | 4.937 | 4.896 | 4.896 | 4.896 | 392 | +0.65(+15.35%) |
Jul 10, 2009 | 4.499 | 4.504 | 4.230 | 4.245 | 6,562 | -0.56(-11.75%) |
Jul 09, 2009 | 4.810 | 4.810 | 4.810 | 4.810 | 982 | +0.05(+0.96%) |
Jul 08, 2009 | 4.530 | 4.764 | 4.530 | 4.764 | 392 | +0.08(+1.74%) |
Jul 07, 2009 | 4.779 | 4.779 | 4.683 | 4.683 | 1,571 | +0.15(+3.25%) |
Jul 06, 2009 | 4.545 | 4.545 | 4.530 | 4.535 | 2,357 | -0.32(-6.60%) |
Jul 02, 2009 | 5.024 | 5.115 | 4.316 | 4.856 | 11,371 | -0.45(-8.45%) |
Jul 01, 2009 | 4.774 | 5.303 | 4.774 | 5.303 | 15,364 | +0.53(+11.09%) |
Jun 30, 2009 | 4.403 | 4.835 | 4.403 | 4.774 | 3,770 | -0.06(-1.26%) |
Jun 25, 2009 | 4.683 | 4.835 | 4.835 | 4.835 | 1,964 | +0.36(+7.95%) |
Jun 24, 2009 | 4.713 | 4.713 | 4.158 | 4.479 | 5,200 | -0.25(-5.27%) |
Jun 19, 2009 | 4.708 | 4.728 | 4.728 | 4.728 | 2,947 | +0.16(+3.61%) |
Jun 17, 2009 | 4.072 | 4.563 | 4.563 | 4.563 | 589 | -0.27(-5.62%) |
Jun 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.23%) |
Jun 12, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 245 | +0.09(+1.96%) |
Jun 04, 2009 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.01(+0.23%) |
Jun 02, 2009 | 4.326 | 4.720 | 4.326 | 4.720 | 5,894 | +0.01(+0.26%) |
Jun 01, 2009 | 4.581 | 4.708 | 4.326 | 4.708 | 9,825 | -0.03(-0.54%) |
May 28, 2009 | 4.723 | 4.733 | 4.723 | 4.733 | 780 | +0.00(+0.00%) |
May 27, 2009 | 4.744 | 4.744 | 4.708 | 4.733 | 978 | +0.01(+0.11%) |
May 26, 2009 | 4.962 | 4.962 | 4.728 | 4.728 | 785 | -0.01(-0.21%) |
May 20, 2009 | 4.733 | 4.739 | 4.739 | 4.739 | 780 | +0.29(+6.40%) |
May 19, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 1,964 | -0.37(-7.70%) |
May 18, 2009 | 4.835 | 4.835 | 4.825 | 4.825 | 1,793 | -0.01(-0.11%) |
May 15, 2009 | 4.830 | 4.835 | 4.581 | 4.830 | 7,128 | +0.01(+0.21%) |
May 12, 2009 | 4.764 | 4.820 | 4.820 | 4.820 | 1,768 | +0.00(+0.00%) |
May 04, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 785 | -0.14(-2.77%) |
Apr 22, 2009 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.09(+1.78%) |
Apr 17, 2009 | 5.038 | 5.038 | 4.871 | 4.871 | 785 | -0.16(-3.10%) |
Apr 16, 2009 | 5.059 | 5.059 | 4.672 | 5.027 | 646 | +0.21(+4.33%) |
Apr 14, 2009 | 4.922 | 4.818 | 4.818 | 4.818 | 14,932 | -0.48(-8.98%) |
Apr 07, 2009 | 4.688 | 5.293 | 5.293 | 5.293 | 1,375 | +0.15(+2.87%) |
Apr 06, 2009 | 4.652 | 5.344 | 4.652 | 5.146 | 4,933 | +0.06(+1.10%) |
Apr 03, 2009 | 5.090 | 5.090 | 5.090 | 5.090 | 2,947 | +0.02(+0.30%) |
Apr 02, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.06(+1.26%) |
Mar 30, 2009 | 5.013 | 5.011 | 5.011 | 5.011 | 196 | +0.18(+3.64%) |
Mar 25, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
Mar 24, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 785 | +0.06(+1.17%) |
Mar 23, 2009 | 4.581 | 4.779 | 4.576 | 4.779 | 10,037 | +0.20(+4.33%) |
Mar 19, 2009 | 4.581 | 4.581 | 4.581 | 4.581 | 1,964 | +0.03(+0.56%) |
Mar 18, 2009 | 4.565 | 4.576 | 4.555 | 4.555 | 1,768 | -0.01(-0.11%) |
Mar 17, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 196 | +0.11(+2.40%) |
Mar 13, 2009 | 4.560 | 4.454 | 4.454 | 4.454 | 785 | +0.00(+0.00%) |
Mar 12, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 196 | -0.11(-2.40%) |
Mar 11, 2009 | 4.563 | 4.563 | 4.563 | 4.563 | 196 | -0.01(-0.28%) |
Mar 09, 2009 | 4.072 | 4.576 | 4.576 | 4.576 | 1,964 | -0.25(-5.27%) |
Mar 06, 2009 | 4.459 | 4.830 | 4.077 | 4.830 | 3,962 | -0.01(-0.11%) |
Mar 05, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | +0.00(+0.00%) |
Mar 04, 2009 | 4.769 | 4.835 | 4.769 | 4.835 | 392 | +0.18(+3.83%) |
Mar 02, 2009 | 4.779 | 4.779 | 4.657 | 4.657 | 392 | -0.16(-3.38%) |
Feb 27, 2009 | 4.820 | 4.820 | 4.820 | 4.820 | 196 | +0.11(+2.38%) |
Feb 25, 2009 | 4.698 | 4.708 | 4.708 | 4.708 | 589 | +0.13(+2.78%) |
Feb 24, 2009 | 5.069 | 5.069 | 4.341 | 4.581 | 6,876 | -0.44(-8.72%) |
Feb 23, 2009 | 5.069 | 5.069 | 4.835 | 5.018 | 589 | -0.02(-0.40%) |
Feb 20, 2009 | 5.090 | 5.090 | 4.591 | 5.039 | 1,571 | -0.29(-5.41%) |
Feb 18, 2009 | 5.120 | 5.327 | 5.327 | 5.327 | 392 | +0.00(+0.00%) |
Feb 17, 2009 | 5.069 | 5.454 | 4.853 | 5.327 | 1,477 | -0.02(-0.32%) |
Feb 13, 2009 | 4.845 | 5.344 | 4.845 | 5.344 | 589 | +0.17(+3.24%) |
Feb 12, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 392 | +0.34(+7.05%) |
Feb 10, 2009 | 4.835 | 4.840 | 4.835 | 4.835 | 1,245 | -0.01(-0.17%) |
Feb 09, 2009 | 4.835 | 4.843 | 4.708 | 4.843 | 1,807 | -0.23(-4.55%) |
Feb 05, 2009 | 5.074 | 5.074 | 5.074 | 5.074 | 196 | +0.04(+0.71%) |
Feb 03, 2009 | 5.039 | 5.039 | 5.039 | 5.039 | 196 | +0.33(+7.03%) |
Feb 02, 2009 | 4.754 | 4.945 | 4.652 | 4.708 | 2,249 | -0.32(-6.38%) |
Jan 30, 2009 | 4.927 | 5.049 | 4.611 | 5.029 | 4,125 | -0.06(-1.10%) |
Jan 29, 2009 | 5.085 | 5.095 | 4.856 | 5.085 | 4,165 | -0.50(-8.90%) |
Jan 28, 2009 | 5.344 | 5.581 | 5.344 | 5.581 | 392 | +0.30(+5.65%) |
Jan 23, 2009 | 5.283 | 5.283 | 5.283 | 5.283 | 1,178 | -0.01(-0.19%) |
Jan 21, 2009 | 5.293 | 5.293 | 5.293 | 5.293 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 5.100 | 5.293 | 5.039 | 5.293 | 982 | -0.30(-5.37%) |
Jan 07, 2009 | 5.594 | 5.594 | 5.594 | 5.594 | 196 | +0.11(+1.95%) |
Jan 05, 2009 | 5.487 | 5.487 | 5.487 | 5.487 | 0 | +0.19(+3.65%) |
Dec 31, 2008 | 5.426 | 5.293 | 5.293 | 5.293 | 30,846 | -0.07(-1.23%) |
Dec 30, 2008 | 5.344 | 5.370 | 5.090 | 5.359 | 5,304 | -0.46(-7.95%) |
Dec 29, 2008 | 5.344 | 5.823 | 5.344 | 5.823 | 4,125 | -0.51(-8.08%) |
Dec 23, 2008 | 6.335 | 6.335 | 6.335 | 6.335 | 0 | +0.53(+9.18%) |
Dec 22, 2008 | 5.802 | 5.802 | 5.802 | 5.802 | 392 | -0.01(-0.09%) |
Dec 19, 2008 | 5.807 | 5.807 | 5.807 | 5.807 | 312 | -0.48(-7.58%) |
Dec 17, 2008 | 6.286 | 6.284 | 6.284 | 6.284 | 196 | +0.20(+3.31%) |
Dec 16, 2008 | 6.082 | 6.082 | 6.082 | 6.082 | 196 | -0.16(-2.58%) |
Dec 12, 2008 | 5.726 | 6.243 | 6.243 | 6.243 | 2,161 | -0.10(-1.60%) |
Dec 10, 2008 | 6.347 | 6.345 | 6.345 | 6.345 | 196 | +0.62(+10.81%) |
Dec 09, 2008 | 5.726 | 5.726 | 5.726 | 5.726 | 196 | -0.33(-5.46%) |
Dec 08, 2008 | 6.108 | 6.143 | 5.874 | 6.057 | 4,381 | -0.03(-0.50%) |
Dec 04, 2008 | 5.853 | 6.087 | 6.087 | 6.087 | 10,609 | +0.23(+4.00%) |
Dec 03, 2008 | 5.853 | 5.853 | 5.853 | 5.853 | 583 | +0.02(+0.26%) |
Dec 02, 2008 | 5.838 | 5.838 | 5.838 | 5.838 | 196 | +0.14(+2.54%) |
Dec 01, 2008 | 5.344 | 5.693 | 5.344 | 5.693 | 785 | -0.07(-1.24%) |
Nov 28, 2008 | 5.354 | 5.765 | 5.293 | 5.765 | 9,234 | +0.24(+4.29%) |
Nov 24, 2008 | 5.232 | 5.527 | 5.527 | 5.527 | 10,413 | +0.04(+0.74%) |
Nov 21, 2008 | 5.344 | 5.487 | 5.039 | 5.487 | 19,708 | +0.14(+2.67%) |
Nov 20, 2008 | 5.339 | 5.344 | 5.339 | 5.344 | 2,583 | +0.05(+0.96%) |
Nov 18, 2008 | 5.293 | 5.293 | 5.293 | 5.293 | 196 | +0.18(+3.48%) |
Nov 17, 2008 | 5.339 | 5.339 | 5.115 | 5.115 | 1,334 | -0.43(-7.73%) |
Nov 14, 2008 | 5.544 | 5.544 | 5.544 | 5.544 | 835 | +0.20(+3.74%) |
Nov 13, 2008 | 4.978 | 5.344 | 4.978 | 5.344 | 785 | +0.03(+0.48%) |
Nov 12, 2008 | 5.069 | 5.324 | 4.835 | 5.319 | 15,466 | +0.24(+4.71%) |
Nov 11, 2008 | 4.835 | 5.100 | 4.835 | 5.080 | 2,605 | -0.01(-0.10%) |
Nov 10, 2008 | 4.962 | 5.105 | 4.713 | 5.085 | 8,055 | -0.51(-9.18%) |
Nov 07, 2008 | 5.599 | 5.599 | 5.599 | 5.599 | 1,964 | +0.05(+0.92%) |
Nov 06, 2008 | 5.599 | 5.599 | 5.548 | 5.548 | 1,080 | -0.30(-5.05%) |
Nov 05, 2008 | 5.843 | 5.843 | 5.828 | 5.843 | 1,178 | -0.01(-0.17%) |
Nov 04, 2008 | 6.362 | 6.362 | 5.853 | 5.853 | 589 | -0.64(-9.80%) |
Oct 30, 2008 | 5.853 | 6.489 | 6.489 | 6.489 | 589 | -0.00(-0.00%) |
Oct 28, 2008 | 5.599 | 6.489 | 6.489 | 6.489 | 785 | +1.02(+18.60%) |
Oct 27, 2008 | 5.833 | 5.833 | 4.795 | 5.471 | 6,499 | -0.13(-2.27%) |
Oct 24, 2008 | 4.983 | 5.599 | 4.774 | 5.599 | 2,357 | -0.10(-1.78%) |
Oct 23, 2008 | 5.395 | 5.700 | 5.395 | 5.700 | 589 | -0.15(-2.61%) |
Oct 22, 2008 | 5.853 | 5.853 | 5.853 | 5.853 | 0 | +0.00(+0.00%) |
Oct 21, 2008 | 5.645 | 5.853 | 5.115 | 5.853 | 1,571 | -0.76(-11.54%) |
Oct 20, 2008 | 5.599 | 6.617 | 5.100 | 6.617 | 7,466 | -0.10(-1.44%) |
Oct 17, 2008 | 5.624 | 6.713 | 5.619 | 6.713 | 4,344 | +0.27(+4.14%) |
Oct 16, 2008 | 5.772 | 6.447 | 5.756 | 6.447 | 982 | -0.27(-4.05%) |
Oct 15, 2008 | 6.489 | 6.718 | 6.489 | 6.718 | 1,241 | -0.02(-0.30%) |
Oct 14, 2008 | 6.739 | 6.739 | 6.739 | 6.739 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 6.108 | 6.744 | 5.617 | 6.739 | 1,286 | +0.13(+1.92%) |
Oct 10, 2008 | 5.986 | 6.612 | 5.471 | 6.612 | 1,571 | +0.25(+3.92%) |
Oct 09, 2008 | 6.362 | 6.726 | 6.362 | 6.362 | 4,145 | +0.00(+0.00%) |
Oct 08, 2008 | 6.362 | 6.362 | 6.362 | 6.362 | 1,225 | -0.01(-0.08%) |
Oct 07, 2008 | 6.362 | 6.617 | 6.362 | 6.367 | 21,735 | -0.38(-5.58%) |
Oct 06, 2008 | 6.362 | 6.744 | 6.123 | 6.744 | 3,536 | +0.00(+0.00%) |
Oct 03, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 589 | +0.00(+0.00%) |
Oct 02, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 1,571 | +0.00(+0.00%) |
Oct 01, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 196 | +0.00(+0.00%) |
Sep 30, 2008 | 6.693 | 6.744 | 6.693 | 6.744 | 2,907 | +0.00(+0.00%) |
Sep 29, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 2,554 | +0.00(+0.00%) |
Sep 25, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 6.744 | 6.744 | 6.744 | 6.744 | 2,161 | -0.38(-5.36%) |
Sep 22, 2008 | 7.126 | 7.126 | 7.126 | 7.126 | 0 | -0.24(-3.25%) |
Sep 19, 2008 | 7.126 | 7.365 | 7.126 | 7.365 | 392 | +0.63(+9.29%) |
Sep 17, 2008 | 6.744 | 6.739 | 6.739 | 6.739 | 2,357 | -0.64(-8.69%) |
Sep 15, 2008 | 7.136 | 7.380 | 7.380 | 7.380 | 3,733 | +0.20(+2.84%) |
Sep 12, 2008 | 7.177 | 7.177 | 7.177 | 7.177 | 196 | -0.11(-1.54%) |
Sep 11, 2008 | 7.288 | 7.288 | 7.288 | 7.288 | 196 | +0.07(+0.92%) |
Sep 10, 2008 | 7.355 | 7.406 | 7.126 | 7.222 | 4,125 | +0.10(+1.36%) |
Sep 08, 2008 | 7.126 | 7.126 | 7.126 | 7.126 | 0 | +0.04(+0.61%) |
Sep 05, 2008 | 7.024 | 7.082 | 7.024 | 7.082 | 982 | +0.21(+3.07%) |
Sep 04, 2008 | 6.871 | 6.871 | 6.871 | 6.871 | 196 | -0.15(-2.17%) |
Sep 02, 2008 | 6.998 | 7.024 | 7.024 | 7.024 | 2,161 | -0.10(-1.43%) |
Aug 29, 2008 | 7.126 | 7.126 | 7.126 | 7.126 | 196 | -0.05(-0.71%) |
Aug 28, 2008 | 7.177 | 7.177 | 7.177 | 7.177 | 223 | -0.39(-5.18%) |
Aug 26, 2008 | 7.568 | 7.568 | 7.568 | 7.568 | 392 | +0.00(+0.00%) |
Aug 25, 2008 | 7.456 | 7.568 | 7.456 | 7.568 | 392 | +0.05(+0.61%) |
Aug 20, 2008 | 7.406 | 7.523 | 7.523 | 7.523 | 982 | +0.03(+0.41%) |
Aug 19, 2008 | 7.192 | 7.782 | 7.177 | 7.492 | 7,397 | +0.16(+2.15%) |
Aug 18, 2008 | 7.334 | 7.334 | 7.334 | 7.334 | 392 | +0.59(+8.75%) |
Aug 15, 2008 | 6.759 | 6.759 | 6.744 | 6.744 | 589 | -0.38(-5.29%) |
Aug 14, 2008 | 6.617 | 7.120 | 6.617 | 7.120 | 2,446 | +0.23(+3.36%) |
Aug 13, 2008 | 6.889 | 6.889 | 6.889 | 6.889 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 6.362 | 6.889 | 6.362 | 6.889 | 2,960 | +0.30(+4.52%) |
Aug 11, 2008 | 6.591 | 6.591 | 6.591 | 6.591 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 6.591 | 6.591 | 6.591 | 6.591 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 6.591 | 6.591 | 6.591 | 6.591 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 6.591 | 6.591 | 6.591 | 6.591 | 392 | -0.37(-5.34%) |
Aug 05, 2008 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 6.479 | 6.973 | 6.418 | 6.963 | 1,375 | +0.04(+0.51%) |