Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 4.810 | 4.810 | 4.810 | 0 | +0.11(+2.26%) | |
Jul 29, 2009 | 4.704 | 4.704 | 4.704 | 0 | -0.03(-0.60%) | |
Jul 28, 2009 | 4.725 | 4.732 | 4.725 | 4.732 | 2,000 | -0.35(-6.81%) |
Jul 24, 2009 | 5.078 | 5.078 | 5.078 | 5.078 | 100 | +0.02(+0.32%) |
Jul 23, 2009 | 5.061 | 5.062 | 5.061 | 5.062 | 3,000 | +0.16(+3.25%) |
Jul 22, 2009 | 4.912 | 4.912 | 4.902 | 4.902 | 200 | +0.14(+3.05%) |
Jul 20, 2009 | 4.758 | 4.758 | 4.758 | 0 | +0.59(+14.12%) | |
Jul 15, 2009 | 4.169 | 4.169 | 4.169 | 0 | +0.14(+3.56%) | |
Jul 14, 2009 | 4.026 | 4.026 | 4.026 | 4.026 | 200 | +0.44(+12.42%) |
Jul 08, 2009 | 3.581 | 3.581 | 3.581 | 0 | -0.85(-19.24%) | |
Jun 30, 2009 | 4.434 | 4.434 | 4.434 | 0 | -0.20(-4.37%) | |
Jun 26, 2009 | 4.636 | 4.636 | 4.636 | 4.636 | 100 | +0.00(+0.10%) |
Jun 25, 2009 | 4.643 | 4.643 | 4.632 | 4.632 | 2,500 | -0.12(-2.42%) |
Jun 22, 2009 | 4.747 | 4.747 | 4.747 | 4.747 | 0 | -0.19(-3.81%) |
Jun 17, 2009 | 4.935 | 4.935 | 4.935 | 4.935 | 2,000 | -0.74(-13.07%) |
Jun 10, 2009 | 5.677 | 5.677 | 5.677 | 5.677 | 0 | +0.11(+1.98%) |
Jun 09, 2009 | 5.546 | 5.586 | 5.546 | 5.567 | 4,000 | +0.18(+3.26%) |
Jun 08, 2009 | 5.391 | 5.391 | 5.391 | 5.391 | 2,000 | -0.22(-3.94%) |
Jun 05, 2009 | 5.612 | 5.612 | 5.612 | 5.612 | 2,000 | -0.19(-3.33%) |
Jun 03, 2009 | 5.806 | 5.806 | 5.806 | 0 | -0.03(-0.52%) | |
Jun 02, 2009 | 5.836 | 5.836 | 5.836 | 5.836 | 600 | -0.19(-3.14%) |
Jun 01, 2009 | 6.026 | 6.026 | 6.026 | 6.026 | 500 | +0.37(+6.46%) |
May 29, 2009 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.42(+7.91%) |
May 28, 2009 | 5.245 | 5.245 | 5.245 | 5.245 | 1,000 | +0.01(+0.20%) |
May 27, 2009 | 5.235 | 5.235 | 5.235 | 5.235 | 200 | -0.20(-3.60%) |
May 22, 2009 | 5.430 | 5.430 | 5.430 | 0 | +0.09(+1.61%) | |
May 21, 2009 | 5.344 | 5.344 | 5.344 | 5.344 | 200 | +0.14(+2.61%) |
May 19, 2009 | 5.208 | 5.208 | 5.208 | 5.208 | 200 | -0.38(-6.77%) |
May 08, 2009 | 5.586 | 5.586 | 5.586 | 0 | -0.00(-0.07%) | |
May 07, 2009 | 5.529 | 5.590 | 5.529 | 5.590 | 3,000 | +0.42(+8.12%) |
May 06, 2009 | 5.170 | 5.170 | 5.170 | 5.170 | 1,500 | +0.25(+5.19%) |
May 05, 2009 | 4.869 | 4.915 | 4.869 | 4.915 | 2,500 | -0.13(-2.52%) |
May 04, 2009 | 5.050 | 5.050 | 5.042 | 5.042 | 1,000 | +0.26(+5.52%) |
Apr 29, 2009 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.18(+3.94%) |
Apr 28, 2009 | 4.595 | 4.597 | 4.570 | 4.597 | 5,000 | -0.21(-4.41%) |
Apr 24, 2009 | 4.809 | 4.809 | 4.809 | 4.809 | 0 | +0.10(+2.10%) |
Apr 23, 2009 | 4.785 | 4.785 | 4.710 | 4.710 | 1,900 | +0.27(+5.99%) |
Apr 22, 2009 | 4.523 | 4.523 | 4.444 | 4.444 | 3,000 | +0.25(+6.09%) |
Apr 16, 2009 | 4.189 | 4.189 | 4.189 | 4.189 | 0 | +0.11(+2.59%) |
Apr 14, 2009 | 4.083 | 4.083 | 4.083 | 0 | +0.18(+4.51%) | |
Apr 13, 2009 | 3.626 | 3.907 | 3.626 | 3.907 | 6,000 | +0.46(+13.26%) |
Apr 03, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | -0.10(-2.69%) |
Apr 02, 2009 | 3.545 | 3.553 | 3.545 | 3.545 | 1,500 | +0.25(+7.42%) |
Apr 01, 2009 | 3.121 | 3.300 | 3.120 | 3.300 | 5,000 | +0.42(+14.64%) |
Mar 30, 2009 | 2.878 | 2.878 | 2.878 | 0 | -0.72(-20.11%) | |
Mar 20, 2009 | 3.603 | 3.603 | 3.603 | 0 | +1.04(+40.32%) | |
Mar 16, 2009 | 2.568 | 2.568 | 2.568 | 2.568 | 0 | +0.43(+20.10%) |
Mar 12, 2009 | 2.432 | 2.138 | 2.138 | 2.138 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 2.146 | 2.146 | 2.138 | 2.138 | 1,500 | +0.02(+1.09%) |
Mar 10, 2009 | 2.115 | 2.115 | 2.115 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 2.115 | 2.115 | 2.115 | 2.115 | 200 | -0.32(-13.04%) |
Mar 05, 2009 | 2.432 | 2.432 | 2.432 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 2.432 | 2.432 | 2.432 | 2.432 | 5,000 | -0.16(-6.10%) |
Feb 27, 2009 | 2.590 | 2.590 | 2.590 | 0 | -0.07(-2.67%) | |
Feb 26, 2009 | 2.463 | 2.661 | 2.463 | 2.661 | 4,300 | +0.44(+20.03%) |
Feb 25, 2009 | 2.250 | 2.266 | 2.217 | 2.217 | 10,000 | -0.03(-1.25%) |
Feb 24, 2009 | 2.104 | 2.245 | 2.104 | 2.245 | 4,500 | -0.13(-5.59%) |
Feb 23, 2009 | 2.413 | 2.413 | 2.362 | 2.378 | 27,900 | -0.04(-1.47%) |
Feb 20, 2009 | 2.388 | 2.413 | 2.349 | 2.413 | 23,900 | -0.84(-25.72%) |
Feb 12, 2009 | 3.249 | 3.249 | 3.249 | 0 | +0.00(+0.00%) | |
Feb 11, 2009 | 3.241 | 3.249 | 3.215 | 3.249 | 10,000 | -0.10(-3.00%) |
Feb 10, 2009 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Feb 09, 2009 | 3.364 | 3.364 | 3.322 | 3.350 | 14,100 | +0.44(+15.23%) |
Feb 06, 2009 | 2.821 | 2.907 | 2.821 | 2.907 | 4,700 | +0.12(+4.48%) |
Feb 05, 2009 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 2.782 | 2.782 | 2.782 | 2.782 | 2,500 | +0.03(+1.03%) |
Feb 03, 2009 | 2.721 | 2.754 | 2.721 | 2.754 | 14,100 | -0.13(-4.44%) |
Feb 02, 2009 | 2.882 | 2.882 | 2.882 | 0 | +0.00(+0.00%) | |
Jan 30, 2009 | 2.882 | 2.882 | 2.866 | 2.882 | 2,500 | +0.07(+2.42%) |
Jan 29, 2009 | 2.814 | 2.814 | 2.814 | 2.814 | 270 | -0.07(-2.42%) |
Jan 28, 2009 | 2.896 | 2.896 | 2.789 | 2.884 | 11,500 | -1.52(-34.59%) |
Jan 08, 2009 | 4.409 | 4.409 | 4.409 | 0 | -0.48(-9.85%) | |
Jan 06, 2009 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) | |
Jan 05, 2009 | 4.890 | 4.890 | 4.890 | 4.890 | 450 | +0.78(+19.10%) |
Dec 31, 2008 | 4.106 | 4.106 | 4.106 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 4.077 | 4.106 | 4.077 | 4.106 | 800 | +0.05(+1.13%) |
Dec 29, 2008 | 4.024 | 4.060 | 4.024 | 4.060 | 6,400 | +0.09(+2.17%) |
Dec 23, 2008 | 4.006 | 4.006 | 3.974 | 3.974 | 2,200 | +0.09(+2.29%) |
Dec 22, 2008 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.11(+3.04%) |
Dec 19, 2008 | 3.692 | 3.770 | 3.658 | 3.770 | 14,600 | +0.04(+1.02%) |
Dec 18, 2008 | 3.778 | 3.778 | 3.732 | 3.732 | 1,300 | +0.03(+0.67%) |
Dec 17, 2008 | 3.707 | 3.707 | 3.707 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 3.707 | 3.707 | 3.707 | 3.707 | 500 | +0.30(+8.81%) |
Dec 15, 2008 | 3.490 | 3.615 | 3.407 | 3.407 | 31,800 | -0.34(-8.98%) |
Dec 12, 2008 | 3.743 | 3.743 | 3.743 | 3.743 | 30,000 | -0.71(-15.87%) |
Dec 11, 2008 | 4.449 | 4.449 | 4.107 | 4.449 | 40,246 | +0.81(+22.23%) |
Dec 10, 2008 | 3.640 | 3.640 | 3.640 | 62,121 | +0.00(+0.00%) | |
Dec 09, 2008 | 3.640 | 3.640 | 3.570 | 3.640 | 40,300 | -0.14(-3.70%) |
Dec 08, 2008 | 3.780 | 3.780 | 3.780 | 3.780 | 2,700 | +0.16(+4.36%) |
Dec 05, 2008 | 3.283 | 3.622 | 3.214 | 3.622 | 2,490 | -0.21(-5.43%) |
Dec 04, 2008 | 3.830 | 3.830 | 3.830 | 3.830 | 1,600 | -0.16(-3.96%) |
Dec 03, 2008 | 3.988 | 3.988 | 3.885 | 3.988 | 2,980 | +0.04(+0.96%) |
Dec 02, 2008 | 3.950 | 3.950 | 3.950 | 600 | +0.00(+0.00%) | |
Dec 01, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 950 | +0.42(+11.80%) |
Nov 28, 2008 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 3.376 | 3.533 | 3.368 | 3.533 | 4,100 | +0.08(+2.26%) |
Nov 25, 2008 | 3.455 | 3.455 | 3.455 | 3.455 | 5,000 | +0.10(+2.95%) |
Nov 24, 2008 | 3.356 | 3.356 | 3.356 | 3.356 | 500 | +0.45(+15.52%) |
Nov 21, 2008 | 3.193 | 3.193 | 2.905 | 2.905 | 1,700 | -1.01(-25.76%) |
Nov 18, 2008 | 3.913 | 3.913 | 3.913 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 3.913 | 3.913 | 3.913 | 3.913 | 700 | -0.62(-13.62%) |
Nov 13, 2008 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 4.530 | 4.530 | 4.530 | 4.530 | 700 | -1.14(-20.11%) |
Nov 07, 2008 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 5.726 | 5.726 | 5.625 | 5.670 | 4,588 | -0.15(-2.52%) |
Nov 05, 2008 | 5.817 | 5.817 | 5.817 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 5.817 | 5.817 | 5.811 | 5.817 | 1,900 | +1.81(+45.34%) |
Oct 29, 2008 | 4.002 | 4.002 | 4.002 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 3.860 | 4.010 | 3.860 | 4.002 | 5,490 | -0.03(-0.70%) |
Oct 27, 2008 | 4.090 | 4.197 | 4.030 | 4.030 | 36,000 | -0.05(-1.33%) |
Oct 24, 2008 | 4.085 | 4.085 | 4.085 | 0 | +0.00(+0.00%) | |
Oct 23, 2008 | 4.085 | 4.340 | 4.085 | 4.085 | 9,400 | -1.40(-25.46%) |
Oct 21, 2008 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
Oct 20, 2008 | 5.480 | 5.480 | 5.205 | 5.480 | 13,180 | +0.95(+20.97%) |
Oct 17, 2008 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 4.530 | 4.695 | 4.440 | 4.530 | 17,900 | -0.33(-6.79%) |
Oct 15, 2008 | 4.860 | 4.860 | 4.767 | 4.860 | 1,000 | -0.64(-11.64%) |
Oct 14, 2008 | 4.710 | 5.970 | 5.500 | 5.500 | 4,500 | +0.79(+16.77%) |
Oct 13, 2008 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 4.710 | 4.710 | 4.660 | 4.710 | 2,000 | -0.84(-15.21%) |
Oct 09, 2008 | 5.555 | 5.555 | 5.555 | 5.555 | 1,500 | +0.40(+7.69%) |
Oct 08, 2008 | 5.159 | 5.598 | 5.038 | 5.159 | 4,460 | -0.85(-14.10%) |
Oct 07, 2008 | 6.528 | 6.521 | 5.588 | 6.005 | 17,600 | -0.52(-8.01%) |
Oct 06, 2008 | 6.528 | 6.528 | 6.196 | 6.528 | 17,300 | -1.30(-16.63%) |
Oct 03, 2008 | 7.830 | 8.048 | 7.827 | 7.830 | 6,500 | +0.14(+1.86%) |
Oct 02, 2008 | 7.687 | 8.050 | 7.687 | 7.687 | 5,500 | -1.49(-16.26%) |
Oct 01, 2008 | 9.180 | 9.180 | 9.180 | 9.180 | 200 | -0.42(-4.37%) |
Sep 30, 2008 | 9.600 | 9.600 | 9.600 | 9.600 | 500 | +0.19(+1.99%) |
Sep 29, 2008 | 10.65 | 9.432 | 9.413 | 9.413 | 1,500 | -1.24(-11.61%) |
Sep 26, 2008 | 10.65 | 10.65 | 10.42 | 10.65 | 1,500 | -0.02(-0.21%) |
Sep 24, 2008 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 11.70 | 11.20 | 10.66 | 10.67 | 5,080 | -1.02(-8.75%) |
Sep 22, 2008 | 11.70 | 11.70 | 11.43 | 11.70 | 1,700 | +2.42(+26.02%) |
Sep 19, 2008 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) | |
Sep 18, 2008 | 9.280 | 9.919 | 9.280 | 9.280 | 7,500 | +0.30(+3.38%) |
Sep 17, 2008 | 8.976 | 8.976 | 8.975 | 8.976 | 3,000 | -0.56(-5.88%) |
Sep 16, 2008 | 9.537 | 9.726 | 9.537 | 9.537 | 4,900 | -0.71(-6.97%) |
Sep 15, 2008 | 10.25 | 10.25 | 9.846 | 10.25 | 1,000 | -0.52(-4.84%) |
Sep 12, 2008 | 10.77 | 10.77 | 10.49 | 10.77 | 5,600 | +0.67(+6.68%) |
Sep 11, 2008 | 10.10 | 10.47 | 10.10 | 10.10 | 5,200 | -0.40(-3.83%) |
Sep 10, 2008 | 10.50 | 10.50 | 10.25 | 10.50 | 9,700 | +0.07(+0.67%) |
Sep 09, 2008 | 10.43 | 11.01 | 10.43 | 10.43 | 16,810 | -0.94(-8.27%) |
Sep 08, 2008 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 11.37 | 11.37 | 11.37 | 11.37 | 160 | -1.12(-9.00%) |
Sep 04, 2008 | 12.49 | 12.49 | 12.49 | 12.49 | 100 | +0.05(+0.41%) |
Sep 03, 2008 | 12.44 | 12.45 | 12.19 | 12.44 | 2,300 | -1.53(-10.94%) |
Sep 02, 2008 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) | |
Aug 29, 2008 | 13.97 | 14.18 | 13.97 | 13.97 | 2,100 | +0.27(+1.99%) |
Aug 28, 2008 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 13.70 | 13.77 | 13.70 | 13.70 | 1,200 | +0.41(+3.07%) |
Aug 26, 2008 | 13.29 | 13.41 | 13.29 | 13.29 | 3,400 | +0.11(+0.86%) |
Aug 25, 2008 | 13.18 | 13.18 | 13.17 | 13.18 | 2,400 | +0.13(+0.99%) |
Aug 22, 2008 | 13.05 | 13.26 | 13.05 | 13.05 | 4,700 | -0.35(-2.60%) |
Aug 21, 2008 | 13.40 | 13.46 | 13.40 | 13.40 | 1,000 | +2.11(+18.68%) |
Aug 20, 2008 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
Aug 19, 2008 | 11.76 | 11.34 | 11.29 | 11.29 | 700 | -0.47(-3.97%) |
Aug 13, 2008 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Aug 12, 2008 | 11.80 | 11.76 | 11.76 | 11.76 | 2,100 | -0.04(-0.35%) |
Aug 11, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 11.80 | 11.80 | 11.78 | 11.80 | 1,000 | -0.63(-5.08%) |
Aug 07, 2008 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 12.43 | 12.45 | 12.43 | 12.43 | 400 | -0.96(-7.19%) |
Aug 05, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 100 | -1.21(-8.27%) |
Aug 04, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |