Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.979 | 3.192 | 2.857 | 2.857 | 2,395 | -0.11(-3.85%) |
May 28, 2009 | 3.100 | 3.100 | 2.971 | 2.971 | 1,837 | -0.19(-6.02%) |
May 27, 2009 | 3.040 | 3.222 | 3.040 | 3.161 | 15,260 | +0.03(+1.10%) |
May 26, 2009 | 2.963 | 3.154 | 2.864 | 3.127 | 5,866 | +0.16(+5.26%) |
May 22, 2009 | 3.001 | 3.001 | 2.971 | 2.971 | 525 | +0.00(+0.00%) |
May 21, 2009 | 2.979 | 3.055 | 2.971 | 2.971 | 7,771 | -0.08(-2.50%) |
May 20, 2009 | 2.971 | 3.047 | 2.971 | 3.047 | 1,643 | +0.08(+2.83%) |
May 19, 2009 | 2.940 | 3.224 | 2.933 | 2.963 | 5,841 | -0.02(-0.77%) |
May 18, 2009 | 2.872 | 3.190 | 2.864 | 2.986 | 6,675 | -0.06(-2.00%) |
May 15, 2009 | 2.864 | 3.062 | 2.864 | 3.047 | 2,973 | -0.01(-0.37%) |
May 14, 2009 | 3.099 | 3.211 | 3.059 | 3.059 | 3,956 | -0.03(-0.86%) |
May 13, 2009 | 3.032 | 3.131 | 3.032 | 3.085 | 9,760 | +0.08(+2.53%) |
May 12, 2009 | 3.024 | 3.024 | 2.948 | 3.009 | 9,417 | +0.04(+1.28%) |
May 11, 2009 | 2.857 | 3.123 | 2.819 | 2.971 | 20,570 | +0.07(+2.36%) |
May 08, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 2,186 | +0.00(+0.00%) |
May 07, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 3,413 | -0.02(-0.52%) |
May 06, 2009 | 3.199 | 3.199 | 2.918 | 2.918 | 3,922 | -0.10(-3.28%) |
May 05, 2009 | 3.245 | 3.245 | 2.920 | 3.017 | 5,231 | -0.18(-5.71%) |
May 04, 2009 | 3.001 | 3.199 | 2.864 | 3.199 | 6,862 | +0.39(+13.82%) |
May 01, 2009 | 2.857 | 3.215 | 2.803 | 2.811 | 25,162 | +0.03(+1.10%) |
Apr 30, 2009 | 2.811 | 2.819 | 2.781 | 2.781 | 4,009 | -0.06(-2.14%) |
Apr 29, 2009 | 2.598 | 2.979 | 2.598 | 2.841 | 70,534 | -0.22(-7.22%) |
Apr 28, 2009 | 2.948 | 3.154 | 2.940 | 3.062 | 2,718 | -0.14(-4.29%) |
Apr 27, 2009 | 3.276 | 3.276 | 3.123 | 3.199 | 4,815 | -0.08(-2.55%) |
Apr 24, 2009 | 2.910 | 3.291 | 2.910 | 3.283 | 21,871 | +0.28(+9.39%) |
Apr 23, 2009 | 2.918 | 3.001 | 2.918 | 3.001 | 1,052 | +0.24(+8.84%) |
Apr 22, 2009 | 2.864 | 2.864 | 2.621 | 2.758 | 3,281 | -0.18(-5.97%) |
Apr 21, 2009 | 2.819 | 2.933 | 2.742 | 2.933 | 6,710 | +0.04(+1.32%) |
Apr 20, 2009 | 2.910 | 2.910 | 2.704 | 2.895 | 2,295 | -0.11(-3.55%) |
Apr 17, 2009 | 2.918 | 3.001 | 2.674 | 3.001 | 28,210 | +0.22(+7.94%) |
Apr 16, 2009 | 2.659 | 2.902 | 2.647 | 2.781 | 17,045 | +0.05(+1.96%) |
Apr 15, 2009 | 2.880 | 2.880 | 2.727 | 2.727 | 1,936 | -0.24(-8.21%) |
Apr 14, 2009 | 2.933 | 3.009 | 2.723 | 2.971 | 10,828 | +0.02(+0.78%) |
Apr 13, 2009 | 2.605 | 3.001 | 2.605 | 2.948 | 12,178 | +0.28(+10.57%) |
Apr 09, 2009 | 2.697 | 2.902 | 2.636 | 2.666 | 11,551 | -0.26(-8.85%) |
Apr 08, 2009 | 2.628 | 3.009 | 2.598 | 2.925 | 30,620 | +0.24(+8.78%) |
Apr 07, 2009 | 2.579 | 2.697 | 2.575 | 2.689 | 19,418 | +0.07(+2.62%) |
Apr 06, 2009 | 2.598 | 2.628 | 2.461 | 2.621 | 15,265 | -0.01(-0.29%) |
Apr 03, 2009 | 2.544 | 2.643 | 2.461 | 2.628 | 4,226 | +0.02(+0.58%) |
Apr 02, 2009 | 2.605 | 2.686 | 2.483 | 2.613 | 17,591 | +0.02(+0.88%) |
Apr 01, 2009 | 2.651 | 2.651 | 2.590 | 2.590 | 5,579 | -0.08(-2.86%) |
Mar 31, 2009 | 2.712 | 2.712 | 2.552 | 2.666 | 17,424 | +0.19(+7.69%) |
Mar 30, 2009 | 2.438 | 2.514 | 2.438 | 2.476 | 4,535 | -0.20(-7.40%) |
Mar 26, 2009 | 2.517 | 2.674 | 2.517 | 2.674 | 9,271 | +0.09(+3.54%) |
Mar 25, 2009 | 2.582 | 2.582 | 2.575 | 2.582 | 3,150 | -0.03(-1.17%) |
Mar 24, 2009 | 2.369 | 2.621 | 2.369 | 2.613 | 8,623 | +0.30(+12.83%) |
Mar 23, 2009 | 2.453 | 2.552 | 2.316 | 2.316 | 15,363 | -0.14(-5.88%) |
Mar 20, 2009 | 2.697 | 2.697 | 2.461 | 2.461 | 3,636 | -0.25(-9.27%) |
Mar 19, 2009 | 2.392 | 2.834 | 2.392 | 2.712 | 31,977 | +0.28(+11.60%) |
Mar 18, 2009 | 2.461 | 2.506 | 2.392 | 2.430 | 6,807 | -0.15(-5.90%) |
Mar 17, 2009 | 2.438 | 2.651 | 2.438 | 2.582 | 12,059 | +0.14(+5.61%) |
Mar 16, 2009 | 2.826 | 2.826 | 2.445 | 2.445 | 11,198 | -0.47(-16.19%) |
Mar 13, 2009 | 2.742 | 2.918 | 2.720 | 2.918 | 17,617 | +0.17(+6.09%) |
Mar 12, 2009 | 2.331 | 2.803 | 2.331 | 2.750 | 20,356 | +0.40(+17.02%) |
Mar 11, 2009 | 2.384 | 2.445 | 2.331 | 2.350 | 4,136 | -0.26(-10.06%) |
Mar 10, 2009 | 2.087 | 2.613 | 2.087 | 2.613 | 17,778 | +0.46(+21.63%) |
Mar 09, 2009 | 2.133 | 2.179 | 2.064 | 2.148 | 14,920 | +0.02(+0.71%) |
Mar 06, 2009 | 2.133 | 2.202 | 2.095 | 2.133 | 9,510 | -0.07(-3.11%) |
Mar 05, 2009 | 2.346 | 2.346 | 2.133 | 2.202 | 6,826 | +0.03(+1.40%) |
Mar 04, 2009 | 2.148 | 2.171 | 2.133 | 2.171 | 2,873 | -0.10(-4.36%) |