Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2009 | 3.740 | 3.740 | 3.740 | 0 | +0.29(+8.41%) | |
Apr 20, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 3,000 | -0.35(-9.21%) |
Apr 13, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) | |
Apr 09, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 4,000 | -0.10(-2.67%) |
Mar 30, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.20(-5.06%) |
Mar 25, 2009 | 3.950 | 3.950 | 3.950 | 0 | +0.80(+25.40%) | |
Mar 11, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 605 | +0.25(+8.62%) |
Feb 20, 2009 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Feb 19, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 | +0.15(+5.45%) |
Jan 28, 2009 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Jan 27, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | -0.35(-11.29%) |
Jan 05, 2009 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Jan 02, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.40(+14.81%) |
Dec 10, 2008 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | -0.10(-3.57%) |
Nov 24, 2008 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 2.800 | 2.800 | 2.800 | 2.800 | 187 | +0.25(+9.80%) |
Nov 20, 2008 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | -0.40(-13.56%) |
Nov 14, 2008 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 2.950 | 2.950 | 2.950 | 2.950 | 8,000 | -0.10(-3.28%) |
Nov 05, 2008 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Nov 04, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 4,000 | +0.30(+10.91%) |
Oct 31, 2008 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Oct 30, 2008 | 2.750 | 2.750 | 2.750 | 2.750 | 2,000 | +0.45(+19.57%) |
Oct 23, 2008 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Oct 22, 2008 | 2.300 | 2.600 | 2.300 | 2.300 | 6,000 | -0.35(-13.21%) |
Oct 21, 2008 | 2.650 | 2.650 | 2.650 | 2.650 | 400 | -0.10(-3.64%) |
Oct 15, 2008 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Oct 14, 2008 | 1.850 | 2.750 | 2.750 | 2.750 | 300 | +0.90(+48.65%) |
Oct 13, 2008 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 3,000 | -0.85(-31.48%) |
Oct 09, 2008 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | -0.61(-18.43%) |
Oct 08, 2008 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
Oct 07, 2008 | 3.100 | 3.310 | 3.310 | 3.310 | 2,000 | +0.21(+6.77%) |
Oct 06, 2008 | 3.100 | 3.200 | 3.100 | 3.100 | 3,000 | -1.70(-35.42%) |
Sep 25, 2008 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Sep 24, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.30(+6.67%) |
Sep 22, 2008 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) |
Sep 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 4,800 | -0.21(-4.66%) |
Sep 17, 2008 | 4.510 | 4.510 | 4.300 | 4.510 | 1,500 | -0.24(-5.05%) |
Sep 15, 2008 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | +0.35(+7.95%) |
Sep 11, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | +0.20(+4.76%) |
Sep 10, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 4,100 | -0.65(-13.40%) |
Sep 04, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | +0.20(+4.30%) |
Aug 26, 2008 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Aug 25, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 500 | +0.05(+1.09%) |
Aug 21, 2008 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Aug 20, 2008 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | +0.30(+6.98%) |
Aug 19, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Aug 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 8,000 | -0.05(-1.15%) |
Aug 15, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Aug 13, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Aug 11, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | -0.20(-4.40%) |
Aug 08, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 1,836 | +0.00(+0.00%) |
Aug 07, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.17(-3.60%) |
Aug 05, 2008 | 4.720 | 4.720 | 4.700 | 4.720 | 1,110 | -0.28(-5.60%) |
Aug 04, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 5.000 | 5.200 | 5.000 | 5.000 | 4,928 | -0.17(-3.29%) |
Jul 25, 2008 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | +0.32(+6.60%) |
Jul 24, 2008 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | +0.05(+1.04%) |
Jul 23, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.25(+5.49%) |
Jul 21, 2008 | 5.250 | 5.000 | 4.550 | 4.550 | 1,100 | -0.70(-13.33%) |
Jul 18, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 5.250 | 5.300 | 5.250 | 5.250 | 309 | -0.30(-5.41%) |
Jul 15, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 109 | -0.35(-5.93%) |
Jul 04, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 3,040 | +0.00(+0.00%) |
Jun 26, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 4,345 | +0.09(+1.55%) |
Jun 17, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | -0.14(-2.35%) |
Jun 13, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 3,600 | +0.70(+13.33%) |
Jun 12, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.85(-13.93%) |
Jun 09, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 30, 2008 | 6.200 | 6.100 | 5.750 | 6.100 | 3,200 | -0.10(-1.61%) |
May 29, 2008 | 6.200 | 6.200 | 6.200 | 6.200 | 3,000 | +0.42(+7.27%) |
May 28, 2008 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.00(+0.00%) |
May 27, 2008 | 6.000 | 5.900 | 5.780 | 5.780 | 1,100 | -0.22(-3.67%) |
May 26, 2008 | 6.000 | 6.050 | 6.000 | 6.000 | 600 | +0.00(+0.00%) |
May 23, 2008 | 6.000 | 6.050 | 6.000 | 6.000 | 600 | -0.08(-1.32%) |
May 22, 2008 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) |
May 21, 2008 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) |
May 20, 2008 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) |
May 19, 2008 | 5.950 | 6.080 | 6.080 | 6.080 | 300 | +0.13(+2.18%) |
May 16, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | +0.55(+10.19%) |
May 15, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 400 | +0.15(+2.86%) |
May 14, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 13, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 15,000 | -0.05(-0.94%) |
May 12, 2008 | 5.300 | 5.600 | 5.300 | 5.300 | 450 | +0.35(+7.07%) |
May 09, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
May 08, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
May 07, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 2,000 | +0.00(+0.00%) |
May 05, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
May 02, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |