Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.990 | 3.290 | 3.290 | 3.290 | 3,500 | +0.30(+10.03%) |
May 28, 2009 | 2.650 | 3.000 | 2.650 | 2.990 | 7,437 | +0.21(+7.55%) |
May 26, 2009 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.04(+1.46%) |
May 22, 2009 | 2.600 | 2.930 | 2.560 | 2.740 | 5,724 | +0.15(+5.79%) |
May 21, 2009 | 2.850 | 2.885 | 2.590 | 2.590 | 17,715 | -0.30(-10.38%) |
May 20, 2009 | 2.850 | 2.890 | 2.850 | 2.890 | 3,145 | +0.01(+0.42%) |
May 19, 2009 | 2.990 | 2.990 | 2.850 | 2.878 | 3,350 | -0.12(-4.07%) |
May 18, 2009 | 2.790 | 3.080 | 2.782 | 3.000 | 3,860 | +0.23(+8.19%) |
May 15, 2009 | 3.180 | 3.180 | 2.750 | 2.773 | 1,762 | -0.07(-2.37%) |
May 13, 2009 | 2.850 | 2.840 | 2.840 | 2.840 | 600 | -0.17(-5.65%) |
May 12, 2009 | 3.190 | 3.190 | 3.000 | 3.010 | 2,600 | -0.16(-5.05%) |
May 11, 2009 | 3.190 | 3.190 | 3.170 | 3.170 | 2,000 | +0.17(+5.52%) |
May 08, 2009 | 2.960 | 3.004 | 2.960 | 3.004 | 400 | +0.05(+1.84%) |
May 06, 2009 | 3.090 | 2.950 | 2.950 | 2.950 | 5,100 | -0.15(-4.84%) |
May 05, 2009 | 3.100 | 3.100 | 3.090 | 3.100 | 655 | +0.22(+7.64%) |
May 04, 2009 | 2.880 | 3.100 | 2.660 | 2.880 | 11,602 | -0.29(-9.27%) |
Apr 30, 2009 | 3.174 | 3.174 | 3.174 | 3.174 | 0 | +0.17(+5.81%) |
Apr 29, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 218 | +0.14(+4.90%) |
Apr 28, 2009 | 2.870 | 2.980 | 2.860 | 2.860 | 3,700 | -0.01(-0.35%) |
Apr 27, 2009 | 2.912 | 3.100 | 2.870 | 2.870 | 8,850 | -0.33(-10.31%) |
Apr 24, 2009 | 2.850 | 3.350 | 2.750 | 3.200 | 30,100 | +0.16(+5.26%) |
Apr 23, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 4,503 | -0.04(-1.30%) |
Apr 22, 2009 | 3.040 | 3.080 | 3.030 | 3.080 | 1,806 | +0.04(+1.32%) |
Apr 21, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.01(-0.33%) |
Apr 20, 2009 | 3.050 | 3.050 | 3.030 | 3.050 | 15,800 | -0.01(-0.33%) |
Apr 17, 2009 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | +0.01(+0.33%) |
Apr 16, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.02(+0.66%) |
Apr 15, 2009 | 3.110 | 3.110 | 3.030 | 3.030 | 4,749 | -0.33(-9.82%) |
Apr 14, 2009 | 3.350 | 3.360 | 3.350 | 3.360 | 625 | +0.16(+5.00%) |
Apr 13, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.54%) |
Apr 09, 2009 | 3.170 | 3.350 | 3.170 | 3.250 | 3,450 | +0.20(+6.56%) |
Apr 08, 2009 | 3.040 | 3.050 | 3.040 | 3.050 | 2,851 | +0.01(+0.33%) |
Apr 07, 2009 | 3.335 | 3.335 | 3.030 | 3.040 | 918 | -0.10(-3.18%) |
Apr 06, 2009 | 3.030 | 3.334 | 3.030 | 3.140 | 2,439 | +0.01(+0.32%) |
Apr 03, 2009 | 3.030 | 3.130 | 3.030 | 3.130 | 10,400 | +0.10(+3.30%) |
Apr 02, 2009 | 3.100 | 3.130 | 3.030 | 3.030 | 3,810 | -0.07(-2.26%) |
Apr 01, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.02(-0.67%) |
Mar 31, 2009 | 3.210 | 3.210 | 3.100 | 3.121 | 1,009 | +0.02(+0.68%) |
Mar 30, 2009 | 3.090 | 3.150 | 3.090 | 3.100 | 4,148 | +0.10(+3.33%) |
Mar 26, 2009 | 3.100 | 3.100 | 3.000 | 3.000 | 1,200 | -0.01(-0.32%) |
Mar 25, 2009 | 3.300 | 3.300 | 3.000 | 3.010 | 1,900 | +0.01(+0.32%) |
Mar 24, 2009 | 3.140 | 3.140 | 2.825 | 3.000 | 5,675 | -0.15(-4.82%) |
Mar 23, 2009 | 3.170 | 3.470 | 3.152 | 3.152 | 1,200 | -0.02(-0.57%) |
Mar 20, 2009 | 3.170 | 3.290 | 3.170 | 3.170 | 1,707 | -0.14(-4.23%) |
Mar 19, 2009 | 3.210 | 3.340 | 3.200 | 3.310 | 9,283 | +0.14(+4.42%) |
Mar 18, 2009 | 3.150 | 3.350 | 3.150 | 3.170 | 1,145 | +0.02(+0.63%) |
Mar 17, 2009 | 3.140 | 3.586 | 3.140 | 3.150 | 545 | -0.54(-14.63%) |
Mar 16, 2009 | 3.700 | 3.700 | 3.630 | 3.690 | 2,293 | -0.10(-2.72%) |
Mar 13, 2009 | 3.500 | 3.793 | 3.250 | 3.793 | 300 | +0.06(+1.70%) |
Mar 12, 2009 | 3.620 | 3.730 | 3.500 | 3.730 | 1,000 | +0.03(+0.81%) |
Mar 11, 2009 | 3.400 | 3.700 | 3.300 | 3.700 | 7,042 | +0.10(+2.78%) |
Mar 10, 2009 | 3.320 | 3.640 | 3.130 | 3.600 | 1,700 | +0.28(+8.43%) |
Mar 09, 2009 | 3.760 | 3.760 | 3.170 | 3.320 | 3,555 | -0.38(-10.27%) |
Mar 06, 2009 | 3.532 | 4.330 | 3.532 | 3.700 | 4,903 | -0.29(-7.27%) |
Mar 05, 2009 | 3.700 | 3.990 | 3.700 | 3.990 | 1,655 | +0.29(+7.83%) |
Mar 04, 2009 | 3.990 | 3.990 | 3.700 | 3.700 | 950 | -0.30(-7.50%) |