Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | +0.05(+0.96%) |
Apr 27, 2009 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Apr 24, 2009 | 5.080 | 5.080 | 5.050 | 5.050 | 10,000 | +0.25(+5.21%) |
Apr 09, 2009 | 4.800 | 4.800 | 4.800 | 0 | +0.13(+2.78%) | |
Mar 30, 2009 | 4.670 | 4.670 | 4.670 | 4.670 | 510 | -0.43(-8.43%) |
Mar 23, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.50(+10.87%) | |
Mar 18, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.30(-6.12%) |
Mar 16, 2009 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Mar 13, 2009 | 4.650 | 4.900 | 4.650 | 4.900 | 1,740 | +0.40(+8.89%) |
Mar 11, 2009 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 216 | -0.25(-5.26%) |
Mar 09, 2009 | 4.618 | 4.750 | 4.618 | 4.750 | 1,000 | -0.25(-5.00%) |
Mar 05, 2009 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.15(+3.09%) |
Mar 02, 2009 | 5.029 | 5.029 | 4.850 | 4.850 | 1,508 | -0.40(-7.62%) |
Feb 27, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | -0.40(-7.08%) |
Feb 25, 2009 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | +0.10(+1.80%) |
Feb 23, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 4,000 | -0.15(-2.63%) |
Feb 20, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 1,681 | +0.15(+2.70%) |
Feb 19, 2009 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.01(+0.14%) |
Feb 13, 2009 | 5.543 | 5.543 | 5.543 | 0 | +0.00(+0.00%) | |
Feb 12, 2009 | 5.543 | 5.543 | 5.350 | 5.543 | 61,452 | +0.09(+1.70%) |
Feb 11, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 2,000 | -0.18(-3.25%) |
Feb 06, 2009 | 5.633 | 5.633 | 5.633 | 0 | +0.00(+0.00%) | |
Feb 05, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 250 | +0.05(+0.95%) |
Feb 03, 2009 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 5.750 | 5.750 | 5.580 | 5.580 | 4,800 | -0.22(-3.81%) |
Jan 30, 2009 | 5.801 | 5.801 | 5.801 | 5.801 | 2,000 | +0.12(+2.13%) |
Jan 29, 2009 | 5.727 | 5.768 | 5.680 | 5.680 | 6,400 | +0.33(+6.17%) |
Jan 21, 2009 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 20, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 | -0.39(-6.79%) |
Jan 16, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 5,000 | +0.09(+1.59%) |
Jan 15, 2009 | 5.500 | 5.650 | 5.500 | 5.650 | 5,500 | -0.30(-5.04%) |
Jan 08, 2009 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 170 | +0.05(+0.85%) |
Jan 06, 2009 | 5.900 | 5.900 | 5.750 | 5.900 | 18,000 | +0.00(+0.00%) |
Jan 05, 2009 | 5.850 | 5.900 | 5.850 | 5.900 | 10,000 | +0.41(+7.51%) |
Dec 31, 2008 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 5.200 | 5.543 | 5.200 | 5.488 | 6,175 | +0.44(+8.67%) |
Dec 26, 2008 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Dec 24, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 550 | -0.25(-4.72%) |
Dec 19, 2008 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | -0.01(-0.21%) |
Dec 17, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 1,000 | +0.06(+1.17%) |
Dec 16, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.10(+1.94%) |
Dec 15, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 2,221 | -0.09(-1.69%) |
Dec 10, 2008 | 5.239 | 5.239 | 5.239 | 0 | +0.00(+0.00%) | |
Dec 09, 2008 | 5.150 | 5.261 | 5.150 | 5.239 | 5,014 | +0.14(+2.72%) |
Dec 08, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.10(+2.00%) |
Dec 05, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.05(+1.01%) |
Dec 04, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
Dec 02, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | -0.33(-6.19%) |
Nov 28, 2008 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 5.277 | 5.277 | 5.277 | 5.277 | 3,000 | +0.33(+6.60%) |
Nov 25, 2008 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 | +0.65(+15.12%) |
Nov 21, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.90(-17.31%) |
Nov 20, 2008 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Nov 19, 2008 | 5.174 | 5.200 | 5.100 | 5.200 | 2,100 | +0.40(+8.33%) |
Nov 18, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 5,222 | -0.10(-2.04%) |
Nov 17, 2008 | 5.050 | 5.100 | 4.900 | 4.900 | 2,648 | -0.19(-3.67%) |
Nov 14, 2008 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 5.087 | 5.087 | 5.087 | 5.087 | 600 | -0.26(-4.92%) |
Nov 12, 2008 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Nov 11, 2008 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.15(-2.73%) |
Nov 10, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.20(+3.77%) |
Nov 07, 2008 | 5.250 | 5.300 | 5.250 | 5.300 | 400 | +0.10(+1.92%) |
Nov 06, 2008 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 5.600 | 5.600 | 5.200 | 5.200 | 20,880 | -0.55(-9.57%) |
Nov 04, 2008 | 5.750 | 6.000 | 5.750 | 5.750 | 9,680 | -0.05(-0.86%) |
Nov 03, 2008 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.39(+7.21%) |
Oct 30, 2008 | 5.800 | 5.800 | 5.350 | 5.410 | 10,500 | +0.26(+5.05%) |
Oct 29, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | +0.60(+13.19%) |
Oct 28, 2008 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Oct 27, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 520 | -0.90(-16.51%) |
Oct 22, 2008 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 5.450 | 5.950 | 5.450 | 5.450 | 2,513 | -0.35(-6.03%) |
Oct 20, 2008 | 5.800 | 5.800 | 5.650 | 5.800 | 2,200 | +0.15(+2.65%) |
Oct 17, 2008 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
Oct 16, 2008 | 5.650 | 5.750 | 5.550 | 5.650 | 3,680 | -0.45(-7.38%) |
Oct 15, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 500 | -0.13(-2.07%) |
Oct 14, 2008 | 6.050 | 6.229 | 6.229 | 6.229 | 569 | +0.18(+2.96%) |
Oct 13, 2008 | 6.050 | 6.250 | 6.029 | 6.050 | 8,294 | +0.20(+3.42%) |
Oct 10, 2008 | 5.850 | 5.850 | 5.350 | 5.850 | 700 | -0.60(-9.30%) |
Oct 09, 2008 | 6.450 | 6.500 | 6.450 | 6.450 | 700 | +0.00(+0.00%) |
Oct 08, 2008 | 6.450 | 6.450 | 6.450 | 6.450 | 400 | -0.15(-2.27%) |
Oct 07, 2008 | 6.700 | 6.600 | 6.600 | 6.600 | 1,905 | -0.10(-1.49%) |
Oct 06, 2008 | 6.700 | 6.850 | 6.700 | 6.700 | 375 | -0.64(-8.75%) |
Oct 03, 2008 | 7.343 | 7.343 | 7.330 | 7.343 | 508 | -0.21(-2.75%) |
Oct 02, 2008 | 7.550 | 7.550 | 7.550 | 7.550 | 400 | -0.05(-0.66%) |
Oct 01, 2008 | 7.600 | 7.600 | 7.600 | 7.600 | 126 | +0.43(+6.01%) |
Sep 30, 2008 | 7.169 | 7.169 | 7.169 | 7.169 | 2,842 | -0.33(-4.41%) |
Sep 29, 2008 | 7.500 | 7.600 | 7.328 | 7.500 | 688 | -0.31(-4.03%) |
Sep 24, 2008 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 7.750 | 7.850 | 7.815 | 7.815 | 30,850 | +0.06(+0.84%) |
Sep 22, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 2,867 | -0.26(-3.29%) |
Sep 19, 2008 | 8.014 | 8.014 | 8.014 | 8.014 | 727 | +1.01(+14.48%) |
Sep 18, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 7,415 | -0.40(-5.41%) |
Sep 17, 2008 | 7.400 | 7.460 | 7.400 | 7.400 | 13,948 | -0.25(-3.27%) |
Sep 16, 2008 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
Sep 15, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 450 | -0.35(-4.37%) |
Sep 12, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | +0.05(+0.63%) |
Sep 11, 2008 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Sep 10, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 300 | +0.35(+4.61%) |
Sep 09, 2008 | 7.600 | 7.817 | 7.600 | 7.600 | 3,290 | -0.29(-3.72%) |
Sep 08, 2008 | 7.894 | 7.894 | 7.894 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 7.894 | 7.894 | 7.894 | 7.894 | 1,054 | -0.61(-7.13%) |
Aug 25, 2008 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 8.500 | 8.500 | 8.500 | 0 | -0.35(-3.95%) | |
Aug 13, 2008 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
Aug 12, 2008 | 9.000 | 8.850 | 8.850 | 8.850 | 120 | -0.15(-1.67%) |
Aug 11, 2008 | 9.000 | 9.000 | 9.000 | 9.000 | 1,556 | -0.20(-2.17%) |
Aug 08, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | +0.35(+3.95%) |
Aug 05, 2008 | 8.850 | 8.850 | 8.850 | 8.850 | 433 | -0.25(-2.75%) |
Aug 04, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 1,000 | +0.30(+3.41%) |
Jul 31, 2008 | 8.800 | 8.800 | 8.800 | 8.800 | 4,038 | +0.05(+0.57%) |
Jul 30, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 500 | +0.15(+1.74%) |
Jul 23, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 1,000 | +0.15(+1.78%) |
Jul 21, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 300 | +0.00(+0.00%) |
Jul 15, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | +0.05(+0.60%) |
Jul 14, 2008 | 8.400 | 8.400 | 8.400 | 8.400 | 1,900 | -0.21(-2.48%) |
Jul 11, 2008 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 8.614 | 8.614 | 8.614 | 8.614 | 150 | +0.01(+0.16%) |
Jul 09, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 8.600 | 8.600 | 8.550 | 8.600 | 3,084 | -0.05(-0.58%) |
Jul 04, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 3,300 | +0.30(+3.59%) |
Jun 27, 2008 | 8.350 | 8.350 | 8.350 | 8.350 | 8,358 | -0.12(-1.37%) |
Jun 26, 2008 | 8.466 | 8.466 | 8.466 | 8.466 | 5,390 | +0.07(+0.79%) |
Jun 25, 2008 | 8.400 | 8.407 | 8.400 | 8.400 | 160,325 | +0.25(+3.07%) |
Jun 24, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 8.250 | 8.400 | 8.150 | 8.150 | 7,000 | -0.10(-1.21%) |
Jun 20, 2008 | 8.250 | 8.402 | 8.250 | 8.250 | 2,245 | -0.20(-2.37%) |
Jun 19, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.20(-2.31%) |
Jun 18, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 1,500 | +0.15(+1.76%) |
Jun 16, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 1,940 | -0.15(-1.73%) |
Jun 13, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 800 | +0.05(+0.58%) |
Jun 12, 2008 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 8.600 | 8.700 | 8.600 | 8.600 | 1,285 | -0.25(-2.82%) |
Jun 10, 2008 | 8.850 | 8.900 | 8.850 | 8.850 | 2,630 | +0.00(+0.00%) |
Jun 09, 2008 | 8.850 | 8.850 | 8.850 | 8.850 | 1,000 | +0.00(+0.00%) |
Jun 06, 2008 | 8.850 | 9.026 | 8.850 | 8.850 | 1,417 | -0.15(-1.67%) |
Jun 05, 2008 | 9.000 | 9.060 | 9.000 | 9.000 | 3,694 | -0.06(-0.62%) |
Jun 04, 2008 | 9.056 | 9.056 | 8.900 | 9.056 | 5,178 | +0.26(+2.91%) |
Jun 03, 2008 | 8.800 | 8.850 | 8.800 | 8.800 | 1,000 | +0.00(+0.00%) |
Jun 02, 2008 | 8.800 | 8.800 | 8.750 | 8.800 | 2,400 | -0.10(-1.12%) |
May 30, 2008 | 8.920 | 8.900 | 8.900 | 8.900 | 1,100 | -0.02(-0.22%) |
May 29, 2008 | 8.920 | 8.920 | 8.920 | 8.920 | 3,400 | +0.02(+0.22%) |
May 28, 2008 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
May 27, 2008 | 8.950 | 8.900 | 8.900 | 8.900 | 200 | -0.05(-0.56%) |
May 26, 2008 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
May 22, 2008 | 8.950 | 8.950 | 8.950 | 8.950 | 900 | +0.02(+0.28%) |
May 21, 2008 | 8.925 | 36.44 | 8.925 | 8.925 | 270,200 | +0.18(+2.00%) |
May 20, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 200 | -0.24(-2.68%) |
May 19, 2008 | 9.050 | 8.991 | 8.991 | 8.991 | 2,166 | -0.06(-0.65%) |
May 16, 2008 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
May 15, 2008 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
May 14, 2008 | 9.050 | 9.050 | 9.050 | 9.050 | 500 | -0.05(-0.55%) |
May 13, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 1,340 | +0.00(+0.00%) |
May 12, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
May 09, 2008 | 9.200 | 9.100 | 9.100 | 9.100 | 200 | -0.10(-1.09%) |
May 08, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 150 | -0.20(-2.13%) |
May 07, 2008 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
May 06, 2008 | 9.400 | 9.450 | 9.400 | 9.400 | 300 | -0.10(-1.05%) |
May 05, 2008 | 9.500 | 9.500 | 9.350 | 9.500 | 11,776 | +0.00(+0.00%) |
May 02, 2008 | 9.320 | 9.600 | 9.500 | 9.500 | 300 | +0.18(+1.93%) |