Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 6.424 | 6.424 | 6.424 | 0 | +0.14(+2.29%) | |
Apr 24, 2009 | 6.280 | 6.280 | 6.280 | 0 | +0.46(+7.90%) | |
Apr 09, 2009 | 5.820 | 5.820 | 5.820 | 0 | +0.47(+8.79%) | |
Mar 20, 2009 | 5.350 | 5.350 | 5.350 | 730 | +0.45(+9.18%) | |
Mar 12, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 240 | +1.10(+28.95%) |
Mar 06, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 1,450 | -0.06(-1.58%) |
Mar 04, 2009 | 3.861 | 3.861 | 3.861 | 0 | -0.11(-2.75%) | |
Feb 26, 2009 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
Feb 25, 2009 | 4.000 | 4.000 | 3.970 | 3.970 | 70,000 | -0.63(-13.70%) |
Feb 19, 2009 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 130 | -0.30(-6.12%) |
Feb 09, 2009 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Feb 06, 2009 | 4.985 | 5.130 | 4.900 | 4.900 | 28,910 | +0.72(+17.32%) |
Feb 05, 2009 | 4.150 | 4.176 | 4.150 | 4.176 | 48,940 | -0.00(-0.02%) |
Jan 28, 2009 | 4.177 | 4.177 | 4.177 | 0 | +0.00(+0.00%) | |
Jan 27, 2009 | 4.177 | 4.177 | 4.177 | 4.177 | 2,800 | +0.16(+3.91%) |
Jan 23, 2009 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 4.020 | 4.230 | 4.020 | 4.020 | 1,840 | -0.13(-3.13%) |
Jan 21, 2009 | 4.150 | 4.150 | 4.150 | 4.150 | 19,100 | +0.30(+7.79%) |
Jan 20, 2009 | 3.850 | 3.850 | 3.850 | 3.850 | 1,520 | -0.95(-19.79%) |
Jan 13, 2009 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Jan 12, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.52(-9.72%) |
Jan 09, 2009 | 5.317 | 5.317 | 5.317 | 5.317 | 570 | -0.18(-3.26%) |
Jan 08, 2009 | 5.496 | 5.496 | 5.496 | 5.496 | 1,600 | -0.10(-1.85%) |
Jan 06, 2009 | 5.600 | 5.600 | 5.600 | 3,700 | +0.00(+0.00%) | |
Jan 05, 2009 | 5.950 | 5.950 | 5.600 | 5.600 | 4,980 | -0.00(-0.02%) |
Dec 31, 2008 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 5.601 | 5.601 | 5.601 | 5.601 | 1,796 | +0.30(+5.68%) |
Dec 29, 2008 | 5.570 | 5.570 | 5.300 | 5.300 | 2,610 | +0.00(+0.00%) |
Dec 18, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 510 | +0.50(+10.42%) |
Dec 16, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 750 | +0.10(+2.13%) |
Dec 15, 2008 | 4.700 | 4.700 | 4.700 | 4.700 | 50,000 | +0.05(+1.08%) |
Dec 12, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 680 | -0.05(-1.06%) |
Dec 11, 2008 | 4.950 | 4.950 | 4.700 | 4.700 | 10,250 | +0.05(+1.08%) |
Dec 10, 2008 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 580 | +0.65(+16.25%) |
Dec 08, 2008 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 280 | -0.10(-2.44%) |
Dec 04, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 4.400 | 4.400 | 4.100 | 4.100 | 1,930 | -0.25(-5.75%) |
Dec 01, 2008 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Nov 28, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 1,730 | +0.20(+4.82%) |
Nov 26, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 580 | +0.05(+1.22%) |
Nov 25, 2008 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 3.950 | 4.100 | 3.950 | 4.100 | 1,810 | +0.10(+2.50%) |
Nov 21, 2008 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Nov 20, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.40(+11.11%) |
Nov 19, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 | -0.75(-17.24%) |
Nov 18, 2008 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 4.500 | 4.500 | 4.350 | 4.350 | 1,510 | -0.15(-3.33%) |
Nov 14, 2008 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 610 | -0.50(-10.00%) |
Nov 12, 2008 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -1.30(-20.63%) |
Nov 05, 2008 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 6.300 | 6.300 | 6.300 | 6.300 | 400 | +1.15(+22.33%) |
Oct 30, 2008 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
Oct 29, 2008 | 4.600 | 5.150 | 4.600 | 5.150 | 710 | -1.00(-16.26%) |
Oct 17, 2008 | 6.150 | 6.150 | 6.150 | 5,900 | +0.00(+0.00%) | |
Oct 16, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,000 | +0.15(+2.50%) |
Oct 15, 2008 | 6.000 | 6.450 | 6.000 | 6.000 | 1,200 | -1.15(-16.08%) |
Oct 14, 2008 | 6.600 | 7.150 | 7.150 | 7.150 | 4,970 | +0.55(+8.33%) |
Oct 13, 2008 | 6.600 | 6.600 | 6.600 | 6.600 | 420 | -0.65(-8.97%) |
Oct 10, 2008 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
Oct 09, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 22,000 | -0.05(-0.68%) |
Oct 08, 2008 | 7.300 | 7.350 | 7.300 | 7.300 | 4,240 | -0.50(-6.41%) |
Oct 07, 2008 | 8.350 | 7.800 | 7.800 | 7.800 | 180 | -0.55(-6.59%) |
Oct 06, 2008 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Oct 03, 2008 | 8.350 | 8.350 | 8.350 | 8.350 | 1,205 | -0.35(-4.02%) |
Oct 02, 2008 | 8.700 | 8.700 | 8.700 | 770 | +0.00(+0.00%) | |
Oct 01, 2008 | 8.700 | 8.700 | 8.700 | 8.700 | 180 | +0.55(+6.75%) |
Sep 30, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 2,665 | -0.85(-9.44%) |
Sep 29, 2008 | 9.350 | 9.000 | 9.000 | 9.000 | 1,500 | -0.35(-3.74%) |
Sep 26, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 2,100 | -0.55(-5.56%) |
Sep 22, 2008 | 9.900 | 9.900 | 9.900 | 3,500 | +0.00(+0.00%) | |
Sep 19, 2008 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.40(+4.21%) |
Sep 18, 2008 | 9.500 | 9.500 | 9.500 | 9.500 | 600 | +0.05(+0.53%) |
Sep 17, 2008 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Sep 16, 2008 | 9.450 | 9.450 | 9.450 | 9.450 | 970 | -0.15(-1.56%) |
Sep 15, 2008 | 9.600 | 9.600 | 9.600 | 9.600 | 2,700 | -0.20(-2.04%) |
Sep 12, 2008 | 9.800 | 9.800 | 9.800 | 9.800 | 380 | -0.68(-6.49%) |
Sep 10, 2008 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) | |
Sep 09, 2008 | 10.48 | 10.48 | 10.48 | 10.48 | 150 | +0.13(+1.25%) |
Sep 08, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 480 | +0.24(+2.38%) |
Sep 05, 2008 | 10.11 | 10.11 | 10.11 | 10.11 | 800 | -1.59(-13.59%) |
Aug 29, 2008 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 12.25 | 11.70 | 11.70 | 11.70 | 570 | -0.55(-4.49%) |
Aug 25, 2008 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 12.25 | 12.25 | 12.25 | 12.25 | 570 | +0.12(+0.99%) |
Aug 21, 2008 | 12.13 | 12.13 | 12.10 | 12.13 | 420,000 | -0.92(-7.05%) |
Aug 13, 2008 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) | |
Aug 12, 2008 | 12.95 | 13.05 | 13.05 | 13.05 | 259 | +0.10(+0.77%) |
Aug 11, 2008 | 12.95 | 12.95 | 12.70 | 12.95 | 879 | +0.45(+3.60%) |
Aug 08, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 473 | +0.05(+0.40%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.45 | 12.45 | 850 | +0.30(+2.47%) |
Aug 06, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 122 | -0.15(-1.22%) |
Jul 31, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 12.30 | 12.55 | 12.30 | 12.30 | 870 | -0.97(-7.34%) |
Jul 21, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 21,270 | +0.97(+7.92%) |
Jul 17, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 2,486 | +0.00(+0.00%) |
Jul 08, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 12.30 | 12.30 | 12.25 | 12.30 | 660 | -0.41(-3.21%) |
Jul 01, 2008 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 12.71 | 12.71 | 12.71 | 12.71 | 390 | +0.11(+0.85%) |
Jun 26, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 1,500 | -1.80(-12.50%) |
Jun 25, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.00(+0.00%) |
Jun 23, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.69(-4.60%) |
Jun 13, 2008 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 15.09 | 15.09 | 15.09 | 15.09 | 1,040 | -0.49(-3.13%) |
Jun 06, 2008 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 15.58 | 15.58 | 15.58 | 15.58 | 480 | -0.22(-1.38%) |
Jun 03, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
May 30, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 1,000 | +0.00(+0.00%) |
May 29, 2008 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | -0.60(-3.66%) |
May 28, 2008 | 16.40 | 16.90 | 16.40 | 16.40 | 400 | -0.40(-2.38%) |
May 27, 2008 | 17.15 | 16.80 | 16.80 | 16.80 | 330 | -0.35(-2.04%) |
May 26, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
May 22, 2008 | 17.15 | 17.15 | 17.15 | 17.15 | 430 | +0.08(+0.46%) |
May 21, 2008 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
May 20, 2008 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
May 19, 2008 | 16.70 | 17.07 | 17.04 | 17.07 | 2,856 | +0.37(+2.20%) |
May 16, 2008 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
May 15, 2008 | 16.70 | 16.70 | 16.70 | 16.70 | 780 | +0.30(+1.85%) |
May 14, 2008 | 16.60 | 16.40 | 16.40 | 16.40 | 230 | -0.20(-1.20%) |
May 13, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 12, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 09, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 08, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 07, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 490 | +0.37(+2.29%) |
May 06, 2008 | 16.23 | 16.23 | 16.23 | 16.23 | 330 | +0.91(+5.95%) |
May 05, 2008 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
May 02, 2008 | 15.32 | 15.32 | 15.32 | 15.32 | 330 | +0.00(+0.00%) |