Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.13 | 11.13 | 11.13 | 0 | +0.27(+2.47%) | |
Apr 22, 2009 | 10.87 | 10.87 | 10.87 | 0 | -0.02(-0.17%) | |
Apr 21, 2009 | 10.38 | 10.88 | 10.38 | 10.88 | 700 | +0.11(+0.99%) |
Apr 20, 2009 | 10.98 | 10.98 | 10.78 | 10.78 | 800 | -0.64(-5.61%) |
Apr 14, 2009 | 11.42 | 11.42 | 11.42 | 0 | +1.47(+14.72%) | |
Apr 08, 2009 | 9.953 | 9.953 | 9.953 | 0 | +0.21(+2.20%) | |
Apr 07, 2009 | 9.739 | 9.739 | 9.739 | 9.739 | 500 | +1.26(+14.80%) |
Mar 26, 2009 | 8.483 | 8.483 | 8.483 | 0 | +0.18(+2.14%) | |
Mar 24, 2009 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | -0.01(-0.16%) |
Mar 23, 2009 | 8.264 | 8.318 | 8.264 | 8.318 | 3,000 | +0.31(+3.89%) |
Mar 19, 2009 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.95(+13.51%) |
Mar 13, 2009 | 7.054 | 7.054 | 7.054 | 0 | +0.00(+0.00%) | |
Mar 12, 2009 | 7.047 | 7.054 | 7.047 | 7.054 | 500 | +0.81(+13.00%) |
Mar 09, 2009 | 6.243 | 6.243 | 6.243 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 6.243 | 6.243 | 6.243 | 6.243 | 500 | -2.31(-27.00%) |
Mar 05, 2009 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 8.552 | 8.552 | 8.552 | 8.552 | 100 | +0.39(+4.84%) |
Mar 02, 2009 | 8.444 | 8.444 | 8.157 | 8.157 | 3,900 | +0.36(+4.55%) |
Feb 24, 2009 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 7.802 | 7.802 | 7.802 | 7.802 | 600 | -0.54(-6.44%) |
Feb 19, 2009 | 8.339 | 8.339 | 8.339 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 8.584 | 8.584 | 8.339 | 8.339 | 9,000 | -0.69(-7.68%) |
Feb 12, 2009 | 9.032 | 9.032 | 9.032 | 0 | +0.00(+0.00%) | |
Feb 11, 2009 | 9.031 | 9.032 | 9.031 | 9.032 | 300 | -0.44(-4.63%) |
Feb 02, 2009 | 9.471 | 9.471 | 9.471 | 0 | -0.18(-1.89%) | |
Jan 29, 2009 | 9.653 | 9.653 | 9.653 | 0 | +0.00(+0.00%) | |
Jan 28, 2009 | 9.645 | 9.653 | 9.645 | 9.653 | 1,000 | +0.40(+4.33%) |
Jan 26, 2009 | 9.253 | 9.253 | 9.253 | 0 | +0.00(+0.00%) | |
Jan 23, 2009 | 9.281 | 9.325 | 9.253 | 9.253 | 2,200 | +0.22(+2.40%) |
Jan 22, 2009 | 9.036 | 9.036 | 9.036 | 0 | +0.00(+0.00%) | |
Jan 21, 2009 | 9.036 | 9.036 | 9.036 | 9.036 | 300 | -0.49(-5.12%) |
Jan 16, 2009 | 9.523 | 9.523 | 9.523 | 0 | +0.00(+0.00%) | |
Jan 15, 2009 | 9.523 | 9.523 | 9.523 | 9.523 | 700 | -1.90(-16.62%) |
Jan 08, 2009 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 11.43 | 11.43 | 11.42 | 11.42 | 1,400 | -0.02(-0.20%) |
Jan 06, 2009 | 11.44 | 11.44 | 11.44 | 11.44 | 300 | +1.79(+18.59%) |
Dec 31, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.05(+0.53%) |
Dec 29, 2008 | 9.166 | 9.599 | 9.166 | 9.599 | 500 | +0.50(+5.52%) |
Dec 26, 2008 | 9.097 | 9.097 | 9.097 | 9.097 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 9.040 | 9.097 | 9.040 | 9.097 | 2,200 | -0.07(-0.81%) |
Dec 23, 2008 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) | |
Dec 22, 2008 | 9.171 | 9.171 | 9.171 | 9.171 | 200 | +0.37(+4.23%) |
Dec 19, 2008 | 8.799 | 8.799 | 8.799 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 8.799 | 8.799 | 8.799 | 8.799 | 100 | -0.06(-0.72%) |
Dec 17, 2008 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 8.863 | 8.863 | 8.863 | 8.863 | 200 | -1.08(-10.82%) |
Dec 09, 2008 | 9.938 | 9.938 | 9.938 | 0 | +0.00(+0.00%) | |
Dec 08, 2008 | 9.938 | 9.938 | 9.938 | 9.938 | 203 | -1.12(-10.14%) |
Dec 05, 2008 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | -1.97(-15.09%) |
Dec 02, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | +1.46(+12.62%) |
Nov 28, 2008 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | +0.27(+2.43%) |
Nov 26, 2008 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
Nov 25, 2008 | 11.29 | 11.29 | 11.29 | 11.29 | 700 | +0.82(+7.79%) |
Nov 24, 2008 | 10.47 | 10.48 | 10.47 | 10.48 | 1,100 | +0.95(+9.94%) |
Nov 21, 2008 | 10.15 | 10.15 | 9.529 | 9.529 | 4,300 | -3.72(-28.08%) |
Nov 19, 2008 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Nov 18, 2008 | 13.31 | 13.31 | 13.25 | 13.25 | 4,000 | -0.13(-0.96%) |
Nov 17, 2008 | 13.53 | 13.53 | 13.38 | 13.38 | 1,820 | -0.48(-3.45%) |
Nov 13, 2008 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 14.04 | 14.04 | 13.86 | 13.86 | 1,260 | -0.63(-4.33%) |
Nov 11, 2008 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 14.44 | 14.49 | 14.44 | 14.48 | 900 | -1.46(-9.16%) |
Nov 06, 2008 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 15.94 | 15.94 | 15.94 | 15.94 | 800 | +3.66(+29.82%) |
Oct 29, 2008 | 12.28 | 12.28 | 12.28 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 12.37 | 12.37 | 12.28 | 12.28 | 1,500 | -0.13(-1.05%) |
Oct 27, 2008 | 12.51 | 12.51 | 12.41 | 12.41 | 4,000 | -0.78(-5.91%) |
Oct 24, 2008 | 13.19 | 13.26 | 13.19 | 13.19 | 700 | -0.51(-3.76%) |
Oct 23, 2008 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | -0.30(-2.17%) |
Oct 22, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 500 | -1.58(-10.16%) |
Oct 20, 2008 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) | |
Oct 17, 2008 | 15.59 | 15.59 | 15.59 | 15.59 | 1,000 | +2.02(+14.87%) |
Oct 16, 2008 | 13.58 | 13.58 | 13.57 | 13.58 | 200 | -2.09(-13.36%) |
Oct 15, 2008 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) | |
Oct 14, 2008 | 12.68 | 16.38 | 15.67 | 15.67 | 2,700 | +2.99(+23.55%) |
Oct 13, 2008 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 12.68 | 12.84 | 12.68 | 12.68 | 5,600 | -1.67(-11.61%) |
Oct 09, 2008 | 14.35 | 14.35 | 14.29 | 14.35 | 1,000 | +0.43(+3.10%) |
Oct 08, 2008 | 13.92 | 13.97 | 13.59 | 13.92 | 1,500 | -1.01(-6.76%) |
Oct 07, 2008 | 15.90 | 15.01 | 14.91 | 14.93 | 1,900 | -0.97(-6.13%) |
Oct 06, 2008 | 15.90 | 16.63 | 15.90 | 15.90 | 7,400 | -2.35(-12.87%) |
Oct 03, 2008 | 18.25 | 18.25 | 18.04 | 18.25 | 11,000 | -0.58(-3.09%) |
Oct 01, 2008 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
Sep 30, 2008 | 18.83 | 18.91 | 18.53 | 18.83 | 14,500 | -0.31(-1.63%) |
Sep 29, 2008 | 19.15 | 20.75 | 19.05 | 19.15 | 3,300 | -2.36(-10.96%) |
Sep 25, 2008 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.50 | 22.03 | 21.50 | 21.50 | 200 | -0.48(-2.19%) |
Sep 23, 2008 | 22.23 | 21.98 | 21.98 | 21.98 | 400 | -0.25(-1.11%) |
Sep 22, 2008 | 22.23 | 22.23 | 22.23 | 22.23 | 1,400 | +2.51(+12.72%) |
Sep 19, 2008 | 19.72 | 19.72 | 19.72 | 0 | +0.00(+0.00%) | |
Sep 18, 2008 | 19.72 | 20.45 | 19.71 | 19.72 | 1,500 | +0.09(+0.47%) |
Sep 17, 2008 | 19.63 | 19.71 | 19.60 | 19.63 | 1,600 | -1.13(-5.45%) |
Sep 16, 2008 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) | |
Sep 15, 2008 | 20.76 | 20.84 | 20.76 | 20.76 | 2,000 | +0.92(+4.63%) |
Sep 12, 2008 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) | |
Sep 11, 2008 | 19.84 | 19.84 | 19.84 | 19.84 | 300 | -0.02(-0.08%) |
Sep 10, 2008 | 19.86 | 19.86 | 19.86 | 19.86 | 2,000 | +0.16(+0.83%) |
Sep 09, 2008 | 19.70 | 19.71 | 19.70 | 19.70 | 500 | -0.25(-1.28%) |
Sep 08, 2008 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | -0.24(-1.20%) |
Sep 05, 2008 | 20.19 | 20.26 | 20.19 | 20.19 | 2,500 | -1.00(-4.72%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.95 | 21.19 | 1,000 | -0.18(-0.86%) |
Sep 03, 2008 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Sep 02, 2008 | 21.38 | 21.38 | 21.36 | 21.38 | 200 | -0.82(-3.71%) |
Aug 29, 2008 | 22.20 | 22.24 | 22.20 | 22.20 | 300 | +0.41(+1.87%) |
Aug 26, 2008 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Aug 25, 2008 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | -0.49(-2.18%) |
Aug 22, 2008 | 22.28 | 22.38 | 22.27 | 22.28 | 2,000 | +0.10(+0.47%) |
Aug 21, 2008 | 22.18 | 22.18 | 22.03 | 22.18 | 1,300 | +0.39(+1.79%) |
Aug 20, 2008 | 21.79 | 21.79 | 21.79 | 21.79 | 200 | -0.31(-1.38%) |
Aug 19, 2008 | 22.35 | 22.09 | 22.09 | 22.09 | 9,000 | -0.25(-1.14%) |
Aug 18, 2008 | 22.35 | 22.36 | 22.35 | 22.35 | 400 | -0.20(-0.87%) |
Aug 15, 2008 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.30(-1.32%) |
Aug 14, 2008 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) | |
Aug 13, 2008 | 22.84 | 22.97 | 22.77 | 22.84 | 1,300 | -1.47(-6.03%) |
Aug 12, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 24.05 | 24.31 | 24.26 | 24.31 | 500 | +0.26(+1.09%) |
Jul 30, 2008 | 22.72 | 24.05 | 24.05 | 24.05 | 100 | +1.33(+5.84%) |
Jul 29, 2008 | 22.72 | 22.72 | 22.72 | 22.72 | 1,400 | -0.70(-2.97%) |
Jul 28, 2008 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 23.42 | 23.42 | 23.42 | 23.42 | 200 | -0.80(-3.32%) |
Jul 24, 2008 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | +0.81(+3.48%) |
Jul 23, 2008 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 23.41 | 23.41 | 23.41 | 23.41 | 200 | -1.01(-4.15%) |
Jul 21, 2008 | 24.00 | 24.42 | 24.42 | 24.42 | 100 | +0.42(+1.75%) |
Jul 18, 2008 | 24.00 | 24.00 | 24.00 | 24.00 | 1,500 | +0.80(+3.45%) |
Jul 17, 2008 | 21.69 | 23.20 | 23.20 | 23.20 | 400 | +1.51(+6.98%) |
Jul 16, 2008 | 21.69 | 21.69 | 21.69 | 21.69 | 18,890 | +0.00(+0.00%) |
Jul 15, 2008 | 21.69 | 21.69 | 21.30 | 21.69 | 14,000 | -1.22(-5.31%) |
Jul 14, 2008 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 22.90 | 22.98 | 22.90 | 22.90 | 1,500 | -0.41(-1.76%) |
Jul 10, 2008 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 23.31 | 23.31 | 23.31 | 23.31 | 300 | -0.49(-2.05%) |
Jul 08, 2008 | 23.80 | 23.90 | 23.54 | 23.80 | 8,200 | -0.37(-1.52%) |
Jul 07, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 24.17 | 24.34 | 24.16 | 24.17 | 1,623 | -0.19(-0.79%) |
Jun 25, 2008 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | -0.30(-1.20%) |
Jun 23, 2008 | 25.31 | 24.66 | 24.66 | 24.66 | 700 | -0.65(-2.58%) |
Jun 20, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 960 | -0.21(-0.83%) |
Jun 11, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 25.52 | 25.52 | 25.52 | 25.52 | 500 | +0.71(+2.86%) |
Jun 04, 2008 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | -0.64(-2.51%) |
Jun 03, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.45(-1.72%) |
Jun 02, 2008 | 25.90 | 25.90 | 25.90 | 25.90 | 1,000 | -0.84(-3.13%) |
May 30, 2008 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.00(+0.00%) |
May 29, 2008 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.00(+0.00%) |
May 28, 2008 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.00(+0.00%) |
May 27, 2008 | 27.57 | 26.73 | 26.73 | 26.73 | 200 | -0.84(-3.05%) |
May 26, 2008 | 27.57 | 27.57 | 27.57 | 27.57 | 100 | +0.00(+0.00%) |
May 23, 2008 | 27.57 | 27.57 | 27.57 | 27.57 | 100 | +0.26(+0.97%) |
May 22, 2008 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) |
May 21, 2008 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) |
May 20, 2008 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) |
May 19, 2008 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) |
May 16, 2008 | 27.31 | 27.31 | 27.26 | 27.31 | 300 | +1.86(+7.29%) |
May 15, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
May 14, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
May 13, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
May 12, 2008 | 25.45 | 25.45 | 25.37 | 25.45 | 700 | +0.15(+0.59%) |
May 09, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 08, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 07, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 06, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 05, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 500 | +0.32(+1.30%) |
May 02, 2008 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |