Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.050 | 3.200 | 3.050 | 3.050 | 24,400 | +0.01(+0.33%) |
May 28, 2009 | 3.040 | 3.040 | 3.030 | 3.040 | 2,600 | +0.02(+0.66%) |
May 27, 2009 | 3.350 | 3.350 | 3.020 | 3.020 | 6,384 | -0.06(-1.95%) |
May 26, 2009 | 3.010 | 3.150 | 3.010 | 3.080 | 4,101 | +0.07(+2.33%) |
May 22, 2009 | 2.980 | 3.010 | 2.980 | 3.010 | 1,315 | -0.00(-0.14%) |
May 21, 2009 | 3.140 | 3.140 | 2.930 | 3.014 | 6,292 | -0.11(-3.63%) |
May 20, 2009 | 3.052 | 3.127 | 3.052 | 3.127 | 1,898 | +0.08(+2.54%) |
May 19, 2009 | 3.000 | 3.320 | 3.000 | 3.050 | 30,820 | +0.13(+4.45%) |
May 18, 2009 | 2.950 | 2.950 | 2.890 | 2.920 | 4,300 | -0.03(-1.02%) |
May 15, 2009 | 3.000 | 3.000 | 2.950 | 2.950 | 1,800 | -0.05(-1.67%) |
May 14, 2009 | 2.980 | 3.000 | 2.980 | 3.000 | 600 | +0.01(+0.33%) |
May 13, 2009 | 3.090 | 3.090 | 2.990 | 2.990 | 12,950 | -0.15(-4.78%) |
May 12, 2009 | 3.110 | 3.400 | 3.110 | 3.140 | 7,058 | +0.04(+1.29%) |
May 11, 2009 | 3.070 | 3.200 | 3.060 | 3.100 | 3,300 | -0.01(-0.32%) |
May 08, 2009 | 3.160 | 3.205 | 3.100 | 3.110 | 2,363 | +0.00(+0.00%) |
May 07, 2009 | 3.070 | 3.150 | 3.030 | 3.110 | 10,100 | +0.09(+2.98%) |
May 06, 2009 | 3.060 | 3.070 | 3.020 | 3.020 | 5,702 | -0.03(-0.98%) |
May 05, 2009 | 3.020 | 3.050 | 3.020 | 3.050 | 3,650 | +0.03(+0.99%) |
May 04, 2009 | 3.040 | 3.040 | 3.020 | 3.020 | 3,800 | -0.03(-0.98%) |
May 01, 2009 | 2.940 | 3.050 | 2.940 | 3.050 | 7,714 | +0.15(+5.17%) |
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%) |