Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.567 | 5.615 | 5.567 | 5.615 | 312 | +0.67(+13.59%) |
Apr 29, 2009 | 4.943 | 4.943 | 4.943 | 4.943 | 104 | -0.67(-11.97%) |
Apr 27, 2009 | 5.615 | 5.615 | 5.615 | 5.615 | 312 | +0.34(+6.36%) |
Apr 24, 2009 | 5.203 | 5.279 | 5.203 | 5.279 | 2,083 | +0.48(+10.00%) |
Apr 23, 2009 | 4.032 | 4.809 | 4.032 | 4.799 | 4,688 | +0.91(+23.46%) |
Apr 20, 2009 | 3.888 | 3.887 | 3.887 | 3.887 | 520 | -0.05(-1.22%) |
Apr 17, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 10,579 | +0.10(+2.50%) |
Apr 16, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 5,313 | +0.00(+0.00%) |
Apr 15, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 520 | -0.10(-2.44%) |
Apr 13, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.10(+2.50%) |
Apr 09, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 1,915 | +0.00(+0.00%) |
Apr 08, 2009 | 3.839 | 3.840 | 3.743 | 3.840 | 1,145 | +0.00(+0.00%) |
Apr 06, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 2,604 | +0.47(+13.96%) |
Apr 01, 2009 | 3.648 | 3.369 | 3.369 | 3.369 | 312 | -0.47(-12.25%) |
Mar 31, 2009 | 3.705 | 3.840 | 3.705 | 3.840 | 1,458 | +0.00(+0.00%) |
Mar 30, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 208 | +0.28(+7.82%) |
Mar 23, 2009 | 3.792 | 3.561 | 3.561 | 3.561 | 2,291 | -0.28(-7.25%) |
Mar 19, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 104 | +0.00(+0.00%) |
Mar 18, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 5,624 | +0.10(+2.56%) |
Mar 16, 2009 | 3.600 | 3.744 | 3.744 | 3.744 | 2,917 | +0.13(+3.72%) |
Mar 10, 2009 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | -0.23(-6.00%) |
Mar 06, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 833 | +0.00(+0.00%) |
Mar 05, 2009 | 3.840 | 3.840 | 3.724 | 3.840 | 760 | -0.42(-9.91%) |
Feb 27, 2009 | 4.272 | 4.262 | 4.262 | 4.262 | 625 | +0.42(+11.00%) |
Feb 23, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 937 | -0.10(-2.44%) |
Feb 18, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 1,041 | +0.00(+0.00%) |
Feb 17, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 520 | -0.00(-0.09%) |
Feb 13, 2009 | 3.939 | 3.939 | 3.939 | 3.939 | 104 | +0.00(+0.09%) |
Feb 06, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | -0.14(-3.53%) |
Feb 05, 2009 | 4.089 | 4.089 | 4.080 | 4.080 | 1,402 | -0.05(-1.16%) |
Feb 04, 2009 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 4.166 | 4.166 | 4.128 | 4.128 | 416 | -0.01(-0.28%) |
Jan 30, 2009 | 4.137 | 4.139 | 4.139 | 4.139 | 520 | +0.06(+1.46%) |
Jan 27, 2009 | 4.320 | 4.080 | 4.080 | 4.080 | 2,812 | +0.14(+3.66%) |
Jan 13, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 4,271 | +0.10(+2.50%) |
Jan 08, 2009 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.10(-2.44%) |
Jan 07, 2009 | 3.936 | 3.936 | 3.936 | 3.936 | 165 | +0.24(+6.49%) |
Jan 06, 2009 | 3.926 | 3.926 | 3.696 | 3.696 | 2,052 | +0.00(+0.00%) |
Jan 02, 2009 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.29(+8.45%) |
Dec 31, 2008 | 3.638 | 3.839 | 3.408 | 3.408 | 11,425 | -0.53(-13.41%) |
Dec 30, 2008 | 3.739 | 3.936 | 3.739 | 3.936 | 3,000 | +0.00(+0.00%) |
Dec 29, 2008 | 3.840 | 3.936 | 3.840 | 3.936 | 1,488 | +0.10(+2.50%) |
Dec 26, 2008 | 4.060 | 4.060 | 3.840 | 3.840 | 520 | +0.24(+6.67%) |
Dec 23, 2008 | 3.600 | 3.600 | 3.552 | 3.600 | 65,903 | -0.14(-3.85%) |
Dec 22, 2008 | 3.840 | 3.840 | 3.744 | 3.744 | 2,083 | -0.10(-2.50%) |
Dec 19, 2008 | 3.974 | 4.080 | 3.840 | 3.840 | 2,322 | -0.15(-3.85%) |
Dec 18, 2008 | 3.993 | 3.993 | 3.993 | 3.993 | 1,041 | +0.15(+4.00%) |
Dec 17, 2008 | 4.320 | 4.320 | 3.840 | 3.840 | 2,266 | +0.00(+0.00%) |
Dec 16, 2008 | 3.868 | 3.868 | 3.398 | 3.840 | 37,015 | -0.30(-7.19%) |
Dec 15, 2008 | 4.166 | 4.166 | 4.137 | 4.137 | 2,434 | -0.09(-2.05%) |
Dec 12, 2008 | 4.224 | 4.224 | 4.224 | 4.224 | 5,208 | -0.10(-2.22%) |
Dec 08, 2008 | 4.320 | 4.320 | 4.320 | 4.320 | 1,041 | -0.10(-2.17%) |
Dec 05, 2008 | 4.675 | 4.675 | 4.320 | 4.415 | 17,061 | +0.10(+2.22%) |
Dec 04, 2008 | 4.329 | 4.358 | 4.320 | 4.320 | 1,354 | -0.48(-10.00%) |
Dec 03, 2008 | 4.799 | 4.799 | 4.799 | 4.799 | 520 | +0.01(+0.20%) |
Dec 01, 2008 | 4.790 | 4.790 | 4.790 | 4.790 | 729 | +0.24(+5.27%) |
Nov 26, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 104 | +0.41(+9.97%) |
Nov 21, 2008 | 4.137 | 4.137 | 4.137 | 4.137 | 208 | -0.12(-2.71%) |
Nov 20, 2008 | 4.703 | 4.703 | 4.252 | 4.252 | 416 | -0.55(-11.40%) |
Nov 18, 2008 | 4.799 | 4.799 | 4.799 | 4.799 | 19,481 | +0.10(+2.04%) |
Nov 13, 2008 | 5.039 | 4.703 | 4.703 | 4.703 | 3,854 | -0.58(-10.91%) |
Nov 11, 2008 | 5.279 | 5.279 | 5.279 | 5.279 | 6,250 | +0.00(+0.00%) |
Nov 10, 2008 | 5.279 | 5.279 | 5.279 | 5.279 | 8,334 | +0.13(+2.61%) |
Nov 07, 2008 | 5.279 | 5.318 | 5.145 | 5.145 | 4,583 | -0.13(-2.55%) |
Nov 06, 2008 | 5.251 | 5.279 | 5.251 | 5.279 | 13,543 | +0.24(+4.76%) |
Nov 04, 2008 | 5.039 | 5.039 | 5.039 | 5.039 | 833 | -0.20(-3.85%) |
Oct 31, 2008 | 5.433 | 5.241 | 5.241 | 5.241 | 208 | +0.19(+3.80%) |
Oct 28, 2008 | 5.049 | 5.049 | 5.049 | 5.049 | 104 | +0.01(+0.19%) |
Oct 24, 2008 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Oct 23, 2008 | 5.097 | 5.097 | 5.039 | 5.039 | 208 | -0.24(-4.55%) |
Oct 22, 2008 | 5.759 | 5.759 | 5.279 | 5.279 | 4,271 | -0.72(-12.00%) |
Oct 21, 2008 | 6.011 | 6.011 | 5.999 | 5.999 | 651 | +0.00(+0.00%) |
Oct 20, 2008 | 6.028 | 6.028 | 5.999 | 5.999 | 2,086 | -0.24(-3.85%) |
Oct 16, 2008 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 6.239 | 6.239 | 6.239 | 6.239 | 104 | +0.08(+1.31%) |
Oct 10, 2008 | 6.159 | 6.159 | 6.159 | 6.159 | 0 | +0.16(+2.66%) |
Oct 06, 2008 | 6.028 | 5.999 | 5.999 | 5.999 | 4,375 | +0.00(+0.00%) |
Oct 03, 2008 | 5.999 | 5.999 | 5.999 | 5.999 | 260 | +0.00(+0.00%) |
Oct 02, 2008 | 5.999 | 5.999 | 5.999 | 5.999 | 3,125 | +0.28(+4.87%) |
Sep 30, 2008 | 5.644 | 5.721 | 5.721 | 5.721 | 833 | -0.04(-0.67%) |
Sep 29, 2008 | 6.978 | 6.978 | 3.139 | 5.759 | 7,084 | -1.22(-17.47%) |
Sep 22, 2008 | 6.978 | 6.978 | 6.978 | 6.978 | 0 | +0.00(+0.00%) |
Sep 19, 2008 | 7.190 | 7.343 | 6.978 | 6.978 | 3,021 | +0.02(+0.28%) |
Sep 18, 2008 | 6.959 | 6.959 | 6.959 | 6.959 | 833 | +0.00(+0.00%) |
Sep 17, 2008 | 6.969 | 6.969 | 6.959 | 6.959 | 1,354 | +0.13(+1.97%) |
Sep 11, 2008 | 6.825 | 6.825 | 6.825 | 6.825 | 3,021 | +0.30(+4.56%) |
Sep 09, 2008 | 7.036 | 6.527 | 6.527 | 6.527 | 3,854 | -0.51(-7.23%) |
Sep 08, 2008 | 7.036 | 7.036 | 7.036 | 7.036 | 1,562 | +0.03(+0.41%) |
Aug 29, 2008 | 7.007 | 7.007 | 7.007 | 7.007 | 2,396 | -0.64(-8.41%) |
Aug 28, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 104 | +0.64(+9.18%) |
Aug 21, 2008 | 7.055 | 7.007 | 7.007 | 7.007 | 1,458 | +0.05(+0.69%) |
Aug 18, 2008 | 6.959 | 6.959 | 6.959 | 6.959 | 416 | +0.24(+3.57%) |
Aug 13, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 6.863 | 6.719 | 6.719 | 6.719 | 13,230 | -0.14(-2.10%) |
Aug 11, 2008 | 6.863 | 6.863 | 6.863 | 6.863 | 104 | -0.20(-2.85%) |
Aug 08, 2008 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 7.180 | 7.180 | 7.065 | 7.065 | 1,015 | +0.05(+0.68%) |
Aug 06, 2008 | 6.863 | 7.074 | 6.863 | 7.017 | 1,771 | +0.20(+2.96%) |
Aug 05, 2008 | 6.815 | 6.815 | 6.815 | 6.815 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 6.815 | 6.815 | 6.815 | 6.815 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 6.815 | 6.815 | 6.815 | 6.815 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 6.844 | 6.844 | 6.815 | 6.815 | 13,096 | +0.10(+1.43%) |
Jul 30, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 6.719 | 6.719 | 6.719 | 6.719 | 104 | +0.00(+0.00%) |
Jul 16, 2008 | 6.787 | 6.796 | 6.719 | 6.719 | 1,041 | -0.07(-0.99%) |
Jul 15, 2008 | 6.786 | 6.786 | 6.786 | 6.786 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 6.786 | 6.786 | 6.786 | 6.786 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 6.786 | 6.786 | 6.786 | 6.786 | 520 | -0.65(-8.77%) |
Jul 10, 2008 | 7.439 | 7.439 | 7.439 | 7.439 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 7.439 | 7.439 | 7.439 | 7.439 | 104 | -0.19(-2.52%) |
Jul 08, 2008 | 7.631 | 7.631 | 7.631 | 7.631 | 7,289 | -0.19(-2.45%) |
Jul 07, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 104 | +0.02(+0.25%) |
Jun 27, 2008 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 7.823 | 7.823 | 7.804 | 7.804 | 469 | -0.12(-1.57%) |
Jun 23, 2008 | 8.159 | 8.159 | 7.881 | 7.929 | 325 | +0.11(+1.35%) |
Jun 20, 2008 | 7.823 | 7.823 | 7.823 | 7.823 | 520 | +0.00(+0.00%) |
Jun 19, 2008 | 7.823 | 7.833 | 7.823 | 7.823 | 677 | -0.05(-0.61%) |
Jun 18, 2008 | 7.919 | 7.919 | 7.871 | 7.871 | 208 | -0.82(-9.39%) |
Jun 17, 2008 | 8.677 | 8.687 | 8.677 | 8.687 | 213 | +0.09(+1.00%) |
Jun 16, 2008 | 8.745 | 8.745 | 8.601 | 8.601 | 2,200 | -0.29(-3.24%) |
Jun 13, 2008 | 9.023 | 9.023 | 8.889 | 8.889 | 730 | -0.13(-1.49%) |
Jun 12, 2008 | 9.033 | 9.033 | 9.023 | 9.023 | 520 | +0.00(+0.00%) |
Jun 11, 2008 | 9.023 | 9.023 | 9.023 | 9.023 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 9.023 | 9.023 | 9.023 | 9.023 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 9.369 | 9.369 | 9.023 | 9.023 | 1,041 | -0.34(-3.59%) |
Jun 06, 2008 | 9.081 | 9.359 | 9.023 | 9.359 | 2,450 | +0.29(+3.17%) |
Jun 05, 2008 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 9.071 | 9.071 | 9.071 | 9.071 | 1,041 | +0.00(+0.00%) |
Jun 03, 2008 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
May 30, 2008 | 9.589 | 9.599 | 9.071 | 9.071 | 729 | +0.02(+0.21%) |
May 29, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 28, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 27, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 26, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 22, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 21, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 20, 2008 | 9.052 | 9.052 | 9.052 | 9.052 | 0 | +0.00(+0.00%) |
May 19, 2008 | 9.061 | 9.061 | 9.023 | 9.052 | 1,145 | -0.01(-0.11%) |
May 16, 2008 | 9.061 | 9.061 | 9.061 | 9.061 | 0 | +0.00(+0.00%) |
May 15, 2008 | 9.061 | 9.061 | 9.061 | 9.061 | 515 | -0.02(-0.23%) |
May 14, 2008 | 9.082 | 9.082 | 9.082 | 9.082 | 0 | +0.00(+0.00%) |
May 13, 2008 | 9.082 | 9.082 | 9.082 | 9.082 | 0 | +0.00(+0.00%) |
May 12, 2008 | 9.082 | 9.082 | 9.082 | 9.082 | 208 | +0.17(+1.96%) |
May 09, 2008 | 8.908 | 8.908 | 8.908 | 8.908 | 0 | +0.00(+0.00%) |
May 08, 2008 | 8.908 | 8.908 | 8.908 | 8.908 | 520 | -0.21(-2.32%) |
May 07, 2008 | 8.908 | 9.119 | 8.908 | 9.119 | 937 | +0.11(+1.17%) |
May 06, 2008 | 9.013 | 9.013 | 9.013 | 9.013 | 520 | -0.11(-1.16%) |
May 05, 2008 | 9.119 | 9.119 | 9.119 | 9.119 | 208 | -0.48(-5.00%) |
May 02, 2008 | 9.599 | 9.599 | 9.599 | 9.599 | 2,083 | +0.72(+8.11%) |