Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2009 | 5.650 | 5.650 | 5.650 | 0 | -0.15(-2.54%) | |
May 21, 2009 | 5.798 | 5.798 | 5.798 | 0 | -0.05(-0.90%) | |
May 20, 2009 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.50(+9.35%) |
May 18, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.01(+0.24%) |
May 14, 2009 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.09(+1.66%) |
May 06, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.35(+7.14%) |
Apr 28, 2009 | 4.900 | 4.900 | 4.900 | 0 | -0.30(-5.77%) | |
Apr 27, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 125 | +0.15(+2.97%) |
Apr 24, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 1,895 | +0.50(+10.99%) |
Apr 16, 2009 | 4.550 | 4.550 | 4.550 | 432 | -0.07(-1.52%) | |
Apr 15, 2009 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 | -0.38(-7.60%) |
Apr 14, 2009 | 5.050 | 5.100 | 5.000 | 5.000 | 1,002 | +1.35(+36.99%) |
Mar 20, 2009 | 3.650 | 3.650 | 3.650 | 0 | +0.23(+6.73%) | |
Mar 16, 2009 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Mar 13, 2009 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.14(+4.27%) |
Mar 10, 2009 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.28(+9.33%) |
Mar 04, 2009 | 3.000 | 3.000 | 3.000 | 0 | -0.15(-4.76%) | |
Feb 26, 2009 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 25, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.45(-12.50%) |
Jan 14, 2009 | 3.600 | 3.600 | 3.600 | 182,000 | +0.00(+0.00%) | |
Jan 13, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | -0.38(-9.55%) |
Jan 08, 2009 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.18(+4.74%) |
Jan 07, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 400,300 | +0.20(+5.56%) |
Jan 06, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.15(+4.35%) |
Jan 05, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.03(-0.86%) |
Dec 31, 2008 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.12(-3.33%) |
Dec 29, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.05(+1.41%) |
Dec 26, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 421 | +0.20(+5.97%) |
Dec 24, 2008 | 3.200 | 3.350 | 3.200 | 3.350 | 1,200 | +0.05(+1.52%) |
Dec 23, 2008 | 3.450 | 3.450 | 3.300 | 3.300 | 21,000 | -0.25(-7.04%) |
Dec 17, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 3.500 | 3.550 | 3.500 | 3.550 | 46,100 | +0.00(+0.00%) |
Dec 15, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 2,000 | +0.05(+1.43%) |
Dec 12, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 2,700 | -0.40(-10.26%) |
Dec 11, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 1,895 | +0.10(+2.63%) |
Dec 10, 2008 | 3.550 | 3.800 | 3.550 | 3.800 | 600 | +0.50(+15.15%) |
Dec 08, 2008 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 3.250 | 3.300 | 3.250 | 3.300 | 3,300 | -0.15(-4.35%) |
Dec 04, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 400 | -0.50(-12.66%) |
Nov 25, 2008 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.12(+3.13%) |
Nov 18, 2008 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 3.830 | 3.830 | 3.830 | 3.830 | 100 | -0.17(-4.25%) |
Nov 12, 2008 | 4.000 | 4.000 | 4.000 | 1,831,200 | +0.00(+0.00%) | |
Nov 11, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 | -6.90(-63.30%) |
Oct 28, 2008 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Oct 27, 2008 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | +4.15(+61.48%) |
Sep 18, 2008 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | |
Sep 17, 2008 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | -0.55(-7.53%) |
Aug 28, 2008 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
Aug 27, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.40(-5.19%) |
Aug 26, 2008 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
Aug 25, 2008 | 7.700 | 7.700 | 7.700 | 7.700 | 350 | -0.20(-2.53%) |
Aug 18, 2008 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Aug 15, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | +0.00(+0.00%) |
Aug 13, 2008 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Aug 12, 2008 | 7.750 | 7.900 | 7.900 | 7.900 | 250 | +0.15(+1.94%) |
Aug 11, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
Aug 07, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 4,000 | +0.10(+1.31%) |
Aug 05, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 115 | -0.25(-3.16%) |
Jul 29, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | -0.05(-0.63%) |
Jul 25, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 7.850 | 7.950 | 7.950 | 7.950 | 215 | +0.10(+1.27%) |
Jul 18, 2008 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.10(+1.29%) |
Jul 15, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 7.750 | 7.800 | 7.750 | 7.750 | 250 | -0.30(-3.73%) |
Jul 11, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 8.050 | 8.050 | 8.050 | 8.050 | 4,000 | +0.15(+1.90%) |
Jul 07, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 17,000 | +0.00(+0.00%) |
Jul 03, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 17,000 | -0.20(-2.47%) |
Jul 02, 2008 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | -0.08(-0.95%) |
Jul 01, 2008 | 8.178 | 8.178 | 8.178 | 8.178 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 8.178 | 8.178 | 8.178 | 8.178 | 116,000 | +0.00(+0.00%) |
Jun 27, 2008 | 8.178 | 8.178 | 8.178 | 8.178 | 146,400 | -0.12(-1.48%) |
Jun 26, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 100,100 | -0.20(-2.35%) |
Jun 24, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 3,000 | -0.80(-8.60%) |
Jun 23, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 2,996 | +0.00(+0.00%) |
Jun 20, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 82,000 | +0.00(+0.00%) |
Jun 11, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.05(+0.54%) |
Jun 04, 2008 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | +0.35(+3.93%) |
Jun 03, 2008 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |