Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 1,400 | +0.03(+1.76%) |
Apr 24, 2009 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
Apr 21, 2009 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
Apr 20, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 250 | -0.06(-3.53%) |
Apr 15, 2009 | 1.710 | 1.710 | 1.650 | 1.700 | 6,000 | +0.00(+0.00%) |
Apr 14, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 16,180 | +0.00(+0.00%) |
Apr 13, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 166 | -0.05(-2.86%) |
Apr 09, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 | +0.10(+6.06%) |
Apr 06, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) |
Apr 02, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.22(+14.38%) |
Mar 31, 2009 | 1.530 | 1.530 | 1.530 | 10,000 | +0.03(+2.00%) | |
Mar 30, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 638 | -0.01(-0.66%) |
Mar 25, 2009 | 1.510 | 1.510 | 1.510 | 0 | -0.13(-7.93%) | |
Mar 24, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 4,092 | +0.00(+0.00%) |
Mar 23, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 12,000 | +0.09(+5.81%) |
Mar 20, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 8,430 | -0.08(-4.91%) |
Mar 19, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 106 | +0.05(+3.16%) |
Mar 17, 2009 | 1.580 | 1.580 | 1.580 | 0 | -0.17(-9.71%) | |
Mar 16, 2009 | 1.730 | 1.750 | 1.650 | 1.750 | 18,706 | +0.14(+8.70%) |
Mar 13, 2009 | 1.550 | 1.610 | 1.550 | 1.610 | 19,380 | +0.15(+10.27%) |
Mar 12, 2009 | 1.450 | 1.460 | 1.450 | 1.460 | 16,000 | -0.04(-2.67%) |
Mar 11, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | +0.13(+9.49%) |
Mar 10, 2009 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 36,000 | -0.01(-0.72%) |
Mar 06, 2009 | 1.440 | 1.440 | 1.370 | 1.380 | 10,000 | -0.04(-2.82%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 | -0.03(-2.07%) |
Mar 04, 2009 | 1.370 | 1.450 | 1.370 | 1.450 | 29,300 | +0.07(+5.07%) |
Feb 25, 2009 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 10,000 | +0.07(+5.34%) |
Feb 23, 2009 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 6,000 | +0.10(+8.26%) |
Jan 28, 2009 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 27, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.09(-6.92%) |
Jan 21, 2009 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Jan 20, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | +0.03(+2.36%) |
Jan 14, 2009 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Jan 13, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 1,218 | -0.08(-5.93%) |
Dec 30, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 | +0.00(+0.00%) |
Dec 23, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 | +0.00(+0.00%) |
Dec 11, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 1.520 | 1.520 | 1.350 | 1.350 | 6,500 | -0.12(-8.16%) |
Dec 09, 2008 | 1.550 | 1.550 | 1.470 | 1.470 | 3,290 | -0.10(-6.37%) |
Dec 08, 2008 | 1.570 | 1.570 | 1.570 | 1.570 | 2,000 | +0.23(+17.16%) |
Dec 05, 2008 | 1.340 | 1.340 | 1.340 | 1.340 | 5,000 | +0.24(+21.82%) |
Nov 26, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 1.160 | 1.160 | 1.100 | 1.100 | 54,000 | +0.00(+0.00%) |
Nov 24, 2008 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.08(+7.84%) |
Nov 20, 2008 | 1.020 | 1.020 | 1.020 | 1.020 | 1,700 | -0.06(-5.56%) |
Nov 19, 2008 | 1.080 | 1.080 | 1.080 | 5,000 | +0.00(+0.00%) | |
Nov 18, 2008 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 | -0.02(-1.82%) |
Nov 13, 2008 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 15,000 | -0.25(-18.52%) |
Nov 11, 2008 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.10(+8.00%) |
Nov 06, 2008 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Nov 05, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 1,500 | +0.20(+19.05%) |
Nov 03, 2008 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 30,000 | +0.11(+11.11%) |
Oct 29, 2008 | 0.9450 | 0.9450 | 0.9450 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 680 | -0.07(-6.44%) |
Oct 27, 2008 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | -0.09(-8.18%) |
Oct 24, 2008 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Oct 23, 2008 | 1.100 | 1.140 | 1.100 | 1.100 | 10,800 | -0.08(-6.78%) |
Oct 15, 2008 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Oct 14, 2008 | 1.070 | 1.180 | 1.180 | 1.180 | 5,000 | +0.11(+10.28%) |
Oct 13, 2008 | 1.070 | 1.070 | 1.070 | 1.070 | 15,000 | +0.27(+33.75%) |
Oct 10, 2008 | 0.8000 | 1.010 | 0.8000 | 0.8000 | 12,270 | -0.20(-20.00%) |
Oct 09, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.09(-8.26%) |
Oct 08, 2008 | 1.090 | 1.090 | 1.090 | 5,400 | +0.00(+0.00%) | |
Oct 07, 2008 | 1.130 | 1.090 | 1.050 | 1.090 | 20,416 | -0.04(-3.54%) |
Oct 06, 2008 | 1.130 | 1.130 | 1.100 | 1.130 | 9,400 | -0.15(-11.72%) |
Oct 03, 2008 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | +0.09(+7.56%) |
Sep 25, 2008 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
Sep 24, 2008 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 | -0.10(-7.75%) |
Sep 22, 2008 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.25(+24.04%) |
Sep 18, 2008 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
Sep 17, 2008 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | -0.17(-14.05%) |
Sep 15, 2008 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Sep 12, 2008 | 1.210 | 1.210 | 1.210 | 1.210 | 6,000 | -0.14(-10.37%) |
Sep 11, 2008 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Sep 10, 2008 | 1.350 | 1.350 | 1.270 | 1.350 | 4,437 | -0.15(-10.00%) |
Sep 09, 2008 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 1.500 | 1.500 | 1.490 | 1.500 | 400 | -0.18(-10.71%) |
Sep 03, 2008 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
Sep 02, 2008 | 1.680 | 1.680 | 1.680 | 1.680 | 10,000 | +0.06(+3.70%) |
Aug 28, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
Aug 27, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 1,110 | +0.02(+1.25%) |
Aug 25, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Aug 22, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 4,000 | +0.05(+3.23%) |
Aug 21, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 10,000 | -0.05(-3.13%) |
Aug 20, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.18(+12.68%) |
Aug 19, 2008 | 1.350 | 1.420 | 1.420 | 1.420 | 800 | +0.07(+5.19%) |
Aug 18, 2008 | 1.350 | 1.480 | 1.350 | 1.350 | 21,110 | -0.11(-7.53%) |
Aug 13, 2008 | 1.460 | 1.460 | 1.460 | 4,250 | +0.00(+0.00%) | |
Aug 12, 2008 | 1.550 | 1.460 | 1.460 | 1.460 | 100 | -0.09(-5.81%) |
Aug 11, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 1.550 | 1.550 | 1.530 | 1.550 | 5,500 | +0.00(+0.00%) |
Aug 07, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 | +0.00(+0.00%) |
Aug 06, 2008 | 1.550 | 1.550 | 1.550 | 1.550 | 250 | -0.13(-7.74%) |
Aug 05, 2008 | 1.680 | 1.680 | 1.620 | 1.680 | 2,340 | -0.14(-7.69%) |
Aug 04, 2008 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 1.810 | 1.820 | 1.820 | 1.820 | 2,000 | +0.01(+0.55%) |
Jul 29, 2008 | 1.810 | 1.810 | 1.810 | 1.810 | 300 | -0.04(-2.16%) |
Jul 28, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 1.850 | 1.850 | 1.850 | 1.850 | 4,000 | +0.07(+3.93%) |
Jul 22, 2008 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 | -0.02(-1.11%) |
Jul 21, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 13,454 | +0.27(+17.65%) |
Jul 10, 2008 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 | +0.01(+0.66%) |
Jul 07, 2008 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 1.520 | 1.520 | 1.520 | 1.520 | 500 | -0.10(-6.17%) |
Jul 01, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 36,000 | +0.10(+6.58%) |
Jun 27, 2008 | 1.520 | 1.520 | 1.500 | 1.520 | 5,100 | -0.06(-3.80%) |
Jun 26, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 1.580 | 1.580 | 1.580 | 1.580 | 150 | -0.08(-4.82%) |
Jun 24, 2008 | 1.660 | 1.660 | 1.600 | 1.660 | 4,503 | -0.08(-4.60%) |
Jun 23, 2008 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 1.740 | 1.740 | 1.740 | 1.740 | 1,800 | -0.03(-1.69%) |
Jun 19, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 | +0.13(+7.93%) |
Jun 17, 2008 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 1.640 | 1.640 | 1.640 | 1.640 | 6,060 | -0.13(-7.34%) |
Jun 12, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 | +0.05(+2.91%) |
Jun 10, 2008 | 1.720 | 1.720 | 1.720 | 1.720 | 3,200 | -0.17(-8.99%) |
Jun 09, 2008 | 1.890 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 1.890 | 1.890 | 1.890 | 1.890 | 4,000 | +0.10(+5.59%) |
Jun 05, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
May 30, 2008 | 1.750 | 1.790 | 1.790 | 1.790 | 2,325 | +0.04(+2.29%) |
May 29, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
May 28, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 | -0.01(-0.57%) |
May 27, 2008 | 1.750 | 1.760 | 1.760 | 1.760 | 2,000 | +0.01(+0.57%) |
May 26, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 20,000 | +0.00(+0.00%) |
May 23, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 20,000 | -0.07(-3.85%) |
May 22, 2008 | 1.820 | 1.820 | 1.820 | 1.820 | 10,000 | +0.03(+1.68%) |
May 21, 2008 | 1.790 | 1.790 | 1.790 | 1.790 | 550 | -0.04(-2.19%) |
May 20, 2008 | 1.830 | 1.830 | 1.830 | 1.830 | 10,000 | -0.04(-2.14%) |
May 19, 2008 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
May 16, 2008 | 1.870 | 1.870 | 1.870 | 1.870 | 5,250 | -0.05(-2.60%) |
May 15, 2008 | 1.920 | 1.920 | 1.920 | 1.920 | 300 | -0.04(-2.04%) |
May 14, 2008 | 1.960 | 2.000 | 1.960 | 1.960 | 3,000 | -0.04(-2.00%) |
May 13, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | -0.01(-0.50%) |
May 12, 2008 | 2.010 | 2.010 | 2.010 | 2.010 | 28,000 | -0.04(-1.95%) |
May 09, 2008 | 2.200 | 2.050 | 2.050 | 2.050 | 4,000 | -0.15(-6.82%) |
May 08, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
May 07, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
May 06, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
May 05, 2008 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
May 02, 2008 | 2.060 | 2.200 | 2.200 | 2.200 | 1,000 | +0.14(+6.80%) |