Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.810 | 2.850 | 2.790 | 2.850 | 8,310 | +0.03(+1.17%) |
Apr 29, 2009 | 2.800 | 2.817 | 2.800 | 2.817 | 400 | +0.03(+0.97%) |
Apr 28, 2009 | 2.845 | 2.865 | 2.580 | 2.790 | 104,676 | -0.03(-1.06%) |
Apr 27, 2009 | 2.790 | 2.850 | 2.790 | 2.820 | 98,136 | -0.04(-1.26%) |
Apr 24, 2009 | 2.820 | 2.860 | 2.820 | 2.856 | 71,694 | +0.01(+0.21%) |
Apr 23, 2009 | 2.785 | 2.920 | 2.780 | 2.850 | 8,500 | +0.03(+1.06%) |
Apr 22, 2009 | 2.820 | 2.870 | 2.750 | 2.820 | 18,010 | +0.02(+0.71%) |
Apr 20, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) |
Apr 17, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 400 | -0.03(-0.99%) |
Apr 16, 2009 | 2.920 | 3.030 | 2.920 | 3.030 | 7,172 | +0.06(+2.02%) |
Apr 15, 2009 | 2.830 | 2.970 | 2.700 | 2.970 | 10,249 | +0.01(+0.34%) |
Apr 14, 2009 | 2.920 | 2.960 | 2.790 | 2.960 | 861 | -0.01(-0.34%) |
Apr 13, 2009 | 2.900 | 2.970 | 2.750 | 2.970 | 4,896 | +0.11(+3.85%) |
Apr 09, 2009 | 2.810 | 2.870 | 2.750 | 2.860 | 859,200 | +0.01(+0.35%) |
Apr 08, 2009 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | +0.06(+2.33%) |
Apr 06, 2009 | 2.775 | 2.785 | 2.785 | 2.785 | 400 | -0.08(-2.96%) |
Apr 03, 2009 | 2.800 | 2.870 | 2.800 | 2.870 | 6,550 | +0.01(+0.35%) |
Apr 02, 2009 | 2.800 | 2.860 | 2.800 | 2.860 | 10,100 | -0.01(-0.35%) |
Mar 31, 2009 | 2.860 | 2.870 | 2.870 | 2.870 | 600 | +0.07(+2.50%) |
Mar 27, 2009 | 2.900 | 2.900 | 2.790 | 2.800 | 9,850 | -0.09(-3.11%) |
Mar 26, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.01(-0.34%) |
Mar 25, 2009 | 2.790 | 2.900 | 2.790 | 2.900 | 3,666 | +0.06(+2.11%) |
Mar 24, 2009 | 2.820 | 2.840 | 2.778 | 2.840 | 4,646 | -0.14(-4.70%) |
Mar 23, 2009 | 2.990 | 3.040 | 2.750 | 2.980 | 8,900 | -0.02(-0.67%) |
Mar 20, 2009 | 2.810 | 3.000 | 2.730 | 3.000 | 14,675 | +0.02(+0.67%) |
Mar 19, 2009 | 2.660 | 3.030 | 2.650 | 2.980 | 235,324 | +0.30(+11.19%) |
Mar 18, 2009 | 2.750 | 2.930 | 2.600 | 2.680 | 10,766 | -0.16(-5.63%) |
Mar 17, 2009 | 3.020 | 3.040 | 2.840 | 2.840 | 2,355 | -0.26(-8.39%) |
Mar 16, 2009 | 3.060 | 3.110 | 2.820 | 3.100 | 2,396 | -0.05(-1.59%) |
Mar 13, 2009 | 3.190 | 3.200 | 3.080 | 3.150 | 5,445 | -0.07(-2.17%) |
Mar 12, 2009 | 2.780 | 3.250 | 2.670 | 3.220 | 8,115 | +0.46(+16.67%) |
Mar 11, 2009 | 2.660 | 3.070 | 2.500 | 2.760 | 18,775 | +0.11(+4.15%) |
Mar 10, 2009 | 2.320 | 2.660 | 2.270 | 2.650 | 3,980 | +0.33(+14.22%) |
Mar 09, 2009 | 2.820 | 2.910 | 2.230 | 2.320 | 25,822 | -0.60(-20.55%) |
Mar 06, 2009 | 3.230 | 3.230 | 2.160 | 2.920 | 21,432 | -0.00(-0.07%) |
Mar 05, 2009 | 2.900 | 3.050 | 2.660 | 2.922 | 4,511 | -0.08(-2.60%) |
Mar 04, 2009 | 2.930 | 3.200 | 2.930 | 3.000 | 15,160 | -0.03(-1.09%) |
Mar 02, 2009 | 3.150 | 3.150 | 3.010 | 3.033 | 13,463 | -0.20(-6.15%) |
Feb 27, 2009 | 3.110 | 3.240 | 3.100 | 3.232 | 2,405 | +0.08(+2.60%) |
Feb 26, 2009 | 3.190 | 3.250 | 3.100 | 3.150 | 208,241 | -0.10(-3.08%) |
Feb 25, 2009 | 3.250 | 3.260 | 3.200 | 3.250 | 14,486 | +0.00(+0.00%) |
Feb 24, 2009 | 3.180 | 3.250 | 3.110 | 3.250 | 7,770 | +0.00(+0.00%) |
Feb 23, 2009 | 3.250 | 3.300 | 3.150 | 3.250 | 13,032 | +0.00(+0.00%) |
Feb 20, 2009 | 3.250 | 3.250 | 3.150 | 3.250 | 11,377 | +0.08(+2.52%) |
Feb 19, 2009 | 3.250 | 3.250 | 3.040 | 3.170 | 17,000 | +0.01(+0.31%) |
Feb 18, 2009 | 3.380 | 3.390 | 3.160 | 3.160 | 880 | -0.12(-3.66%) |
Feb 17, 2009 | 3.110 | 3.280 | 3.110 | 3.280 | 2,392 | -0.07(-2.09%) |
Feb 13, 2009 | 3.250 | 3.350 | 3.200 | 3.350 | 12,350 | +0.03(+0.90%) |
Feb 12, 2009 | 3.310 | 3.320 | 3.250 | 3.320 | 2,910 | +0.01(+0.30%) |
Feb 10, 2009 | 3.320 | 3.310 | 3.310 | 3.310 | 7,700 | -0.13(-3.78%) |
Feb 09, 2009 | 3.320 | 3.660 | 3.245 | 3.440 | 13,175 | +0.12(+3.61%) |
Feb 06, 2009 | 3.130 | 3.330 | 3.130 | 3.320 | 8,150 | +0.07(+2.15%) |
Feb 05, 2009 | 3.160 | 3.250 | 3.160 | 3.250 | 1,800 | +0.02(+0.46%) |
Feb 04, 2009 | 3.250 | 3.250 | 3.235 | 3.235 | 10,683 | -0.06(-1.67%) |
Feb 03, 2009 | 3.190 | 3.290 | 3.190 | 3.290 | 12,847 | -0.01(-0.30%) |