Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2009 | 4.174 | 3.869 | 3.869 | 3.869 | 1,523 | +0.12(+3.15%) |
Mar 26, 2009 | 3.751 | 3.751 | 3.751 | 3.751 | 203 | -0.04(-1.04%) |
Mar 25, 2009 | 3.795 | 3.798 | 3.790 | 3.790 | 1,726 | -0.23(-5.63%) |
Mar 20, 2009 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.05(+1.24%) |
Mar 18, 2009 | 3.283 | 3.967 | 3.283 | 3.967 | 507 | -0.17(-4.05%) |
Mar 17, 2009 | 4.056 | 4.135 | 4.056 | 4.135 | 1,107 | +0.00(+0.00%) |
Mar 13, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 101 | +0.00(+0.00%) |
Mar 11, 2009 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.347 | 4.184 | 3.190 | 4.135 | 5,759 | +1.64(+66.01%) |
Mar 09, 2009 | 2.491 | 2.491 | 2.491 | 2.491 | 406 | -0.65(-20.69%) |
Mar 06, 2009 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 3.140 | 3.160 | 3.062 | 3.140 | 3,973 | +0.61(+24.12%) |
Mar 04, 2009 | 3.002 | 3.002 | 2.510 | 2.530 | 1,237 | -0.67(-20.93%) |
Feb 23, 2009 | 3.199 | 3.199 | 3.199 | 3.199 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 3.199 | 3.199 | 3.199 | 3.199 | 203 | +0.09(+2.85%) |
Feb 19, 2009 | 3.111 | 3.111 | 3.022 | 3.111 | 304 | -0.53(-14.59%) |
Feb 12, 2009 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 3.642 | 3.642 | 3.642 | 3.642 | 507 | -0.18(-4.64%) |
Feb 10, 2009 | 3.820 | 3.820 | 3.820 | 3.820 | 219 | +0.11(+2.86%) |
Feb 09, 2009 | 3.711 | 3.713 | 3.713 | 3.713 | 0 | +0.00(+0.00%) |
Feb 06, 2009 | 3.713 | 3.713 | 3.713 | 3.713 | 144 | +0.05(+1.40%) |
Jan 22, 2009 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 4.184 | 4.184 | 3.662 | 3.662 | 711 | -0.50(-12.06%) |
Jan 20, 2009 | 4.184 | 4.184 | 4.144 | 4.164 | 1,749 | +0.44(+11.67%) |
Jan 16, 2009 | 3.731 | 3.729 | 3.729 | 3.729 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 3.729 | 3.729 | 3.729 | 3.729 | 101 | +0.06(+1.56%) |
Jan 14, 2009 | 3.672 | 3.672 | 3.672 | 3.672 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 3.701 | 3.701 | 3.672 | 3.672 | 609 | +0.02(+0.54%) |
Jan 07, 2009 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Jan 06, 2009 | 3.652 | 3.652 | 3.652 | 3.652 | 101 | -0.10(-2.62%) |
Dec 31, 2008 | 3.751 | 3.751 | 3.751 | 3.751 | 0 | -0.04(-1.04%) |
Dec 30, 2008 | 3.790 | 3.790 | 3.790 | 3.790 | 101 | -0.01(-0.26%) |
Dec 29, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 2,133 | -0.09(-2.28%) |
Dec 26, 2008 | 3.888 | 3.888 | 3.888 | 3.888 | 812 | +0.05(+1.28%) |
Dec 19, 2008 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | -0.19(-4.65%) |
Dec 18, 2008 | 4.026 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 4.026 | 4.026 | 4.026 | 4.026 | 101 | +0.14(+3.54%) |
Dec 16, 2008 | 3.898 | 3.898 | 3.888 | 3.888 | 203 | +0.05(+1.28%) |
Dec 15, 2008 | 3.938 | 3.938 | 3.839 | 3.839 | 660 | -0.02(-0.51%) |
Dec 09, 2008 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.00(+0.00%) |
Dec 08, 2008 | 3.866 | 4.184 | 3.859 | 3.859 | 507 | +0.02(+0.51%) |
Dec 04, 2008 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 3.849 | 3.849 | 3.839 | 3.839 | 264 | +0.04(+1.04%) |
Dec 01, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Nov 28, 2008 | 3.790 | 3.800 | 3.790 | 3.800 | 374 | +0.07(+1.85%) |
Nov 25, 2008 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 3.839 | 4.184 | 3.731 | 3.731 | 3,081 | +0.08(+2.16%) |
Nov 20, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Nov 19, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 101 | -0.56(-13.32%) |
Nov 14, 2008 | 4.213 | 4.213 | 4.213 | 4.213 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 4.213 | 4.213 | 4.213 | 4.213 | 203 | -0.53(-11.20%) |
Nov 06, 2008 | 4.745 | 4.745 | 4.745 | 4.745 | 0 | +0.00(+0.00%) |
Nov 05, 2008 | 4.745 | 4.745 | 4.715 | 4.745 | 406 | -0.06(-1.23%) |
Nov 04, 2008 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
Nov 03, 2008 | 4.804 | 4.912 | 4.715 | 4.804 | 1,123 | +0.61(+14.55%) |
Oct 31, 2008 | 4.253 | 4.322 | 3.741 | 4.194 | 4,266 | -0.49(-10.50%) |
Oct 30, 2008 | 4.233 | 4.686 | 4.233 | 4.686 | 304 | +0.25(+5.54%) |
Oct 29, 2008 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 4.607 | 4.646 | 4.440 | 4.440 | 6,204 | -0.48(-9.80%) |
Oct 27, 2008 | 4.922 | 4.922 | 4.922 | 4.922 | 203 | +0.00(+0.00%) |
Oct 24, 2008 | 4.578 | 4.922 | 4.578 | 4.922 | 2,234 | -0.49(-9.09%) |
Oct 15, 2008 | 5.414 | 5.414 | 5.414 | 5.414 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 4.646 | 5.414 | 4.646 | 5.414 | 406 | +0.00(+0.00%) |
Oct 13, 2008 | 4.883 | 5.414 | 4.883 | 5.414 | 302 | -0.06(-1.08%) |
Oct 10, 2008 | 5.473 | 5.473 | 5.473 | 5.473 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 5.473 | 5.473 | 5.473 | 5.473 | 127 | +0.31(+5.90%) |
Oct 07, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 6.172 | 6.172 | 5.168 | 5.168 | 3,074 | -0.23(-4.20%) |
Oct 03, 2008 | 5.404 | 5.404 | 5.395 | 5.395 | 203 | +0.02(+0.37%) |
Oct 02, 2008 | 5.375 | 5.375 | 5.375 | 5.375 | 101 | +0.02(+0.37%) |
Oct 01, 2008 | 5.483 | 5.483 | 5.355 | 5.355 | 304 | +0.01(+0.18%) |
Sep 30, 2008 | 5.464 | 5.985 | 5.316 | 5.345 | 6,211 | -0.12(-2.14%) |
Sep 25, 2008 | 5.178 | 5.463 | 5.463 | 5.463 | 812 | +0.22(+4.11%) |
Sep 24, 2008 | 5.040 | 5.729 | 4.893 | 5.247 | 5,387 | +0.15(+2.90%) |
Sep 22, 2008 | 5.099 | 5.099 | 5.099 | 5.099 | 0 | +0.00(+0.00%) |
Sep 19, 2008 | 5.099 | 5.099 | 5.099 | 5.099 | 0 | +0.18(+3.60%) |
Sep 18, 2008 | 5.621 | 5.719 | 4.922 | 4.922 | 2,188 | -0.25(-4.76%) |
Sep 16, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Sep 15, 2008 | 5.129 | 5.168 | 5.021 | 5.168 | 3,869 | -0.62(-10.71%) |
Sep 12, 2008 | 5.227 | 5.788 | 5.178 | 5.788 | 1,127 | -0.03(-0.51%) |
Sep 05, 2008 | 6.094 | 5.818 | 5.818 | 5.818 | 6,196 | +0.06(+1.03%) |
Sep 04, 2008 | 5.759 | 5.759 | 5.759 | 5.759 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 5.956 | 6.017 | 5.759 | 5.759 | 2,207 | -0.42(-6.85%) |
Sep 02, 2008 | 6.202 | 6.202 | 6.182 | 6.182 | 411 | +0.09(+1.45%) |
Aug 27, 2008 | 6.094 | 6.094 | 6.094 | 6.094 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 6.103 | 6.094 | 6.094 | 6.094 | 507 | -0.10(-1.59%) |
Aug 25, 2008 | 6.143 | 6.192 | 6.103 | 6.192 | 905 | +0.00(+0.00%) |
Aug 22, 2008 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.192 | 6.192 | 6.192 | 6.192 | 371 | +0.05(+0.80%) |
Aug 20, 2008 | 5.975 | 6.153 | 5.975 | 6.143 | 7,205 | +0.18(+2.97%) |
Aug 19, 2008 | 5.778 | 6.004 | 5.778 | 5.966 | 2,348 | +0.24(+4.12%) |
Aug 18, 2008 | 5.749 | 5.749 | 5.729 | 5.729 | 205 | -0.37(-6.13%) |
Aug 15, 2008 | 6.103 | 6.153 | 5.971 | 6.103 | 2,012 | +0.01(+0.16%) |
Aug 14, 2008 | 6.084 | 6.153 | 6.084 | 6.094 | 4,121 | +0.01(+0.16%) |
Aug 13, 2008 | 6.084 | 6.084 | 6.084 | 6.084 | 400 | +0.00(+0.00%) |
Aug 12, 2008 | 6.084 | 6.084 | 6.084 | 6.084 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 6.084 | 6.084 | 6.084 | 6.084 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 5.729 | 6.084 | 5.729 | 6.084 | 2,247 | +0.25(+4.21%) |
Aug 07, 2008 | 5.838 | 5.838 | 5.838 | 5.838 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.857 | 5.857 | 5.828 | 5.838 | 891 | -0.12(-1.98%) |
Aug 05, 2008 | 5.956 | 5.956 | 5.956 | 5.956 | 304 | -0.09(-1.47%) |
Aug 04, 2008 | 5.739 | 6.054 | 5.739 | 6.044 | 3,250 | +0.04(+0.66%) |
Aug 01, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 6.005 | 6.054 | 6.005 | 6.005 | 250 | +0.29(+4.99%) |
Jul 28, 2008 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 5.769 | 5.769 | 5.719 | 5.719 | 2,004 | -0.45(-7.34%) |
Jul 24, 2008 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 6.182 | 6.182 | 6.172 | 6.172 | 406 | -0.01(-0.16%) |
Jul 22, 2008 | 6.005 | 6.192 | 5.887 | 6.182 | 5,706 | +0.46(+8.09%) |
Jul 21, 2008 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 5.700 | 5.769 | 5.700 | 5.719 | 406 | -0.13(-2.19%) |
Jul 17, 2008 | 5.847 | 5.847 | 5.847 | 5.847 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 6.300 | 6.378 | 5.847 | 5.847 | 2,485 | -0.48(-7.62%) |
Jul 15, 2008 | 5.670 | 6.330 | 5.670 | 6.330 | 2,115 | +0.65(+11.44%) |
Jul 14, 2008 | 5.680 | 5.680 | 5.680 | 5.680 | 609 | -0.11(-1.87%) |
Jul 11, 2008 | 5.838 | 5.838 | 5.788 | 5.788 | 789 | +0.23(+4.07%) |
Jul 10, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 5.956 | 5.956 | 5.562 | 5.562 | 2,548 | -0.44(-7.38%) |
Jun 30, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 6.005 | 6.005 | 6.005 | 6.005 | 1,220 | +0.06(+0.99%) |
Jun 25, 2008 | 5.946 | 5.946 | 5.946 | 5.946 | 267 | -0.02(-0.33%) |
Jun 24, 2008 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 5.966 | 5.966 | 5.966 | 5.966 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 5.966 | 5.966 | 5.966 | 5.966 | 507 | -0.08(-1.30%) |
Jun 19, 2008 | 6.044 | 6.044 | 6.044 | 6.044 | 101 | -0.01(-0.16%) |
Jun 18, 2008 | 6.054 | 6.054 | 6.054 | 6.054 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 6.054 | 6.054 | 6.054 | 6.054 | 101 | +0.13(+2.16%) |
Jun 16, 2008 | 5.926 | 5.926 | 5.926 | 5.926 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 5.926 | 5.926 | 5.926 | 5.926 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 6.655 | 6.655 | 5.926 | 5.926 | 914 | -0.74(-11.08%) |
Jun 11, 2008 | 5.916 | 6.664 | 5.818 | 6.664 | 1,780 | +0.23(+3.52%) |
Jun 10, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 299 | +0.37(+6.17%) |
Jun 03, 2008 | 6.074 | 6.379 | 6.064 | 6.064 | 2,853 | +0.14(+2.33%) |
Jun 02, 2008 | 6.487 | 6.487 | 5.916 | 5.926 | 3,098 | -0.66(-10.01%) |
May 30, 2008 | 6.586 | 6.586 | 5.966 | 6.586 | 406 | +0.14(+2.14%) |
May 29, 2008 | 6.448 | 6.448 | 6.448 | 6.448 | 0 | +0.00(+0.00%) |
May 28, 2008 | 6.231 | 6.694 | 6.231 | 6.448 | 677 | +0.34(+5.65%) |
May 27, 2008 | 6.102 | 6.103 | 6.102 | 6.103 | 203 | +0.18(+2.99%) |
May 26, 2008 | 6.005 | 6.005 | 5.926 | 5.926 | 1,117 | +0.00(+0.00%) |
May 23, 2008 | 6.005 | 6.005 | 5.926 | 5.926 | 1,117 | -0.03(-0.50%) |
May 22, 2008 | 6.103 | 6.212 | 5.838 | 5.956 | 1,393 | -0.05(-0.82%) |
May 21, 2008 | 5.877 | 6.192 | 5.867 | 6.005 | 2,031 | +0.28(+4.81%) |
May 20, 2008 | 5.729 | 5.729 | 5.729 | 5.729 | 101 | -0.55(-8.78%) |
May 19, 2008 | 6.281 | 6.281 | 6.281 | 6.281 | 203 | +0.25(+4.08%) |
May 16, 2008 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
May 15, 2008 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
May 14, 2008 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
May 13, 2008 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
May 12, 2008 | 6.034 | 6.034 | 6.034 | 6.034 | 101 | -0.21(-3.31%) |
May 09, 2008 | 6.241 | 6.241 | 6.241 | 6.241 | 0 | +0.00(+0.00%) |
May 08, 2008 | 6.241 | 6.241 | 6.241 | 6.241 | 145 | +0.22(+3.59%) |
May 07, 2008 | 5.670 | 6.054 | 5.601 | 6.025 | 1,999 | +0.07(+1.16%) |
May 06, 2008 | 5.956 | 5.956 | 5.956 | 5.956 | 304 | +0.04(+0.67%) |
May 05, 2008 | 6.231 | 6.231 | 5.916 | 5.916 | 386 | -0.35(-5.65%) |
May 02, 2008 | 6.271 | 6.271 | 6.271 | 6.271 | 101 | +0.23(+3.74%) |
May 01, 2008 | 6.044 | 6.044 | 6.044 | 6.044 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 6.044 | 6.044 | 6.044 | 6.044 | 132 | -0.07(-1.13%) |
Apr 29, 2008 | 6.113 | 6.113 | 6.113 | 6.113 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 6.330 | 6.379 | 6.113 | 6.113 | 2,114 | -0.27(-4.17%) |
Apr 25, 2008 | 6.379 | 6.379 | 6.379 | 6.379 | 101 | +0.28(+4.51%) |
Apr 24, 2008 | 5.788 | 6.103 | 5.788 | 6.103 | 1,752 | +0.79(+14.82%) |
Apr 23, 2008 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 5.798 | 5.798 | 5.316 | 5.316 | 406 | -0.52(-8.94%) |
Apr 21, 2008 | 5.838 | 5.838 | 5.267 | 5.838 | 6,838 | -0.48(-7.63%) |
Apr 18, 2008 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 6.320 | 6.320 | 6.320 | 6.320 | 101 | -0.03(-0.47%) |
Apr 15, 2008 | 5.464 | 6.349 | 5.247 | 6.349 | 406 | +0.49(+8.40%) |
Apr 14, 2008 | 6.369 | 6.615 | 5.857 | 5.857 | 711 | -0.56(-8.74%) |
Apr 11, 2008 | 6.418 | 6.418 | 6.418 | 6.418 | 101 | +0.51(+8.67%) |
Apr 10, 2008 | 5.907 | 5.907 | 5.907 | 5.907 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.907 | 5.907 | 5.907 | 5.907 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 5.906 | 5.926 | 5.897 | 5.907 | 3,357 | +0.08(+1.35%) |
Apr 07, 2008 | 5.828 | 5.828 | 5.828 | 5.828 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 5.828 | 5.828 | 5.828 | 5.828 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 5.828 | 5.828 | 5.828 | 5.828 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 5.828 | 5.828 | 5.828 | 5.828 | 0 | +0.00(+0.00%) |