Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.980 | 2.985 | 2.900 | 2.900 | 3,825 | -0.01(-0.46%) |
Apr 29, 2009 | 2.830 | 2.980 | 2.800 | 2.913 | 2,291 | +0.01(+0.47%) |
Apr 28, 2009 | 3.000 | 3.000 | 2.800 | 2.900 | 31,502 | -0.10(-3.34%) |
Apr 27, 2009 | 2.970 | 3.200 | 2.970 | 3.000 | 6,375 | -0.07(-2.28%) |
Apr 24, 2009 | 3.050 | 3.250 | 3.050 | 3.070 | 1,800 | +0.02(+0.66%) |
Apr 23, 2009 | 2.990 | 3.050 | 2.970 | 3.050 | 1,500 | +0.03(+0.99%) |
Apr 22, 2009 | 3.050 | 3.050 | 3.000 | 3.020 | 13,635 | -0.03(-0.98%) |
Apr 21, 2009 | 3.037 | 3.100 | 3.030 | 3.050 | 4,000 | -0.01(-0.33%) |
Apr 20, 2009 | 3.050 | 3.100 | 3.044 | 3.060 | 5,734 | +0.06(+2.00%) |
Apr 17, 2009 | 3.000 | 3.000 | 2.980 | 3.000 | 719 | +0.02(+0.67%) |
Apr 16, 2009 | 3.000 | 3.010 | 2.980 | 2.980 | 2,900 | -0.05(-1.65%) |
Apr 15, 2009 | 3.030 | 3.080 | 2.970 | 3.030 | 8,750 | +0.05(+1.68%) |
Apr 14, 2009 | 3.050 | 3.050 | 2.980 | 2.980 | 3,759 | -0.07(-2.30%) |
Apr 13, 2009 | 3.150 | 3.150 | 3.050 | 3.050 | 7,000 | +0.00(+0.00%) |
Apr 09, 2009 | 3.084 | 3.150 | 2.970 | 3.050 | 7,400 | +0.00(+0.00%) |
Apr 08, 2009 | 2.950 | 3.050 | 2.910 | 3.050 | 9,400 | +0.19(+6.64%) |
Apr 07, 2009 | 2.890 | 2.890 | 2.810 | 2.860 | 2,100 | -0.08(-2.72%) |
Apr 06, 2009 | 3.100 | 3.100 | 2.890 | 2.940 | 3,300 | +0.03(+1.03%) |
Apr 03, 2009 | 2.946 | 2.950 | 2.890 | 2.910 | 1,171 | -0.01(-0.34%) |
Apr 02, 2009 | 2.940 | 2.940 | 2.900 | 2.920 | 4,300 | -0.02(-0.68%) |
Apr 01, 2009 | 2.990 | 2.990 | 2.890 | 2.940 | 900 | +0.05(+1.73%) |
Mar 31, 2009 | 2.915 | 2.950 | 2.800 | 2.890 | 2,456 | -0.05(-1.70%) |
Mar 30, 2009 | 2.790 | 3.200 | 2.760 | 2.940 | 7,376 | -0.05(-1.67%) |
Mar 26, 2009 | 2.940 | 3.050 | 2.940 | 2.990 | 5,820 | +0.08(+2.75%) |
Mar 25, 2009 | 3.000 | 3.000 | 2.890 | 2.910 | 2,200 | -0.09(-3.00%) |
Mar 24, 2009 | 2.860 | 3.040 | 2.650 | 3.000 | 20,139 | +0.00(+0.00%) |
Mar 23, 2009 | 3.000 | 3.050 | 2.850 | 3.000 | 35,040 | +0.00(+0.00%) |
Mar 20, 2009 | 2.800 | 3.000 | 2.800 | 3.000 | 35,834 | +0.20(+7.14%) |
Mar 19, 2009 | 2.740 | 2.800 | 2.710 | 2.800 | 2,874 | +0.21(+8.11%) |
Mar 18, 2009 | 2.650 | 2.700 | 2.500 | 2.590 | 8,792 | +0.15(+6.15%) |
Mar 17, 2009 | 2.600 | 2.700 | 2.350 | 2.440 | 5,077 | -0.06(-2.40%) |
Mar 16, 2009 | 2.450 | 2.570 | 2.360 | 2.500 | 19,600 | +0.18(+7.57%) |
Mar 13, 2009 | 2.310 | 2.350 | 2.220 | 2.324 | 0 | -0.06(-2.64%) |
Mar 12, 2009 | 2.450 | 2.480 | 2.200 | 2.387 | 7,771 | -0.11(-4.52%) |
Mar 11, 2009 | 2.350 | 2.550 | 2.300 | 2.500 | 15,069 | +0.15(+6.38%) |
Mar 10, 2009 | 2.200 | 2.350 | 2.100 | 2.350 | 17,472 | +0.17(+7.83%) |
Mar 09, 2009 | 2.300 | 2.300 | 2.050 | 2.179 | 7,420 | -0.09(-3.85%) |
Mar 06, 2009 | 2.300 | 2.350 | 2.210 | 2.267 | 0 | +0.02(+0.74%) |
Mar 05, 2009 | 2.220 | 2.350 | 2.200 | 2.250 | 16,719 | +0.03(+1.35%) |
Mar 04, 2009 | 2.320 | 2.510 | 2.200 | 2.220 | 55,710 | -0.17(-7.11%) |
Mar 02, 2009 | 2.650 | 2.650 | 2.300 | 2.390 | 19,264 | -0.31(-11.49%) |
Feb 27, 2009 | 2.640 | 2.700 | 2.550 | 2.700 | 0 | +0.05(+1.89%) |
Feb 26, 2009 | 2.700 | 2.800 | 2.650 | 2.650 | 9,746 | +0.00(+0.00%) |
Feb 25, 2009 | 2.740 | 2.750 | 2.550 | 2.650 | 53,782 | -0.09(-3.28%) |
Feb 24, 2009 | 2.750 | 2.800 | 2.690 | 2.740 | 21,808 | -0.07(-2.49%) |
Feb 23, 2009 | 2.900 | 2.900 | 2.770 | 2.810 | 2,500 | -0.09(-3.10%) |
Feb 20, 2009 | 2.890 | 2.940 | 2.850 | 2.900 | 0 | -0.05(-1.69%) |
Feb 19, 2009 | 2.990 | 3.000 | 2.891 | 2.950 | 7,200 | -0.09(-2.96%) |
Feb 18, 2009 | 2.950 | 3.040 | 2.910 | 3.040 | 3,801 | -0.01(-0.33%) |
Feb 17, 2009 | 3.030 | 3.100 | 2.950 | 3.050 | 1,800 | +0.00(+0.00%) |
Feb 13, 2009 | 3.043 | 3.050 | 2.940 | 3.050 | 0 | +0.04(+1.33%) |
Feb 12, 2009 | 2.963 | 3.050 | 2.910 | 3.010 | 2,832 | +0.02(+0.67%) |
Feb 11, 2009 | 3.050 | 3.050 | 2.950 | 2.990 | 7,700 | -0.06(-1.97%) |
Feb 10, 2009 | 3.140 | 3.150 | 2.950 | 3.050 | 6,900 | +0.01(+0.33%) |
Feb 09, 2009 | 2.980 | 3.441 | 2.930 | 3.040 | 7,651 | +0.25(+8.96%) |
Feb 06, 2009 | 2.760 | 2.854 | 2.760 | 2.790 | 0 | +0.03(+1.09%) |
Feb 05, 2009 | 2.850 | 2.960 | 2.750 | 2.760 | 82,107 | -0.09(-3.16%) |
Feb 04, 2009 | 3.010 | 3.050 | 2.800 | 2.850 | 36,904 | -0.20(-6.56%) |
Feb 03, 2009 | 3.240 | 3.240 | 3.000 | 3.050 | 22,650 | -0.06(-1.93%) |