Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.700 | 2.900 | 2.700 | 2.760 | 7,235 | +0.16(+6.15%) |
May 28, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.00(+0.00%) |
May 27, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 200 | +0.06(+2.36%) |
May 26, 2009 | 2.520 | 2.865 | 2.210 | 2.540 | 13,572 | +0.02(+0.79%) |
May 22, 2009 | 2.630 | 2.630 | 2.410 | 2.520 | 6,758 | -0.11(-4.18%) |
May 21, 2009 | 2.600 | 2.630 | 2.600 | 2.630 | 714 | +0.06(+2.33%) |
May 20, 2009 | 2.800 | 2.800 | 2.400 | 2.570 | 10,194 | -0.18(-6.55%) |
May 19, 2009 | 2.930 | 2.940 | 2.500 | 2.750 | 3,000 | +0.25(+10.00%) |
May 18, 2009 | 2.710 | 2.900 | 2.500 | 2.500 | 9,314 | -0.39(-13.49%) |
May 15, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 380 | -0.01(-0.34%) |
May 14, 2009 | 2.800 | 2.900 | 2.800 | 2.900 | 5,150 | +0.20(+7.41%) |
May 13, 2009 | 2.660 | 2.790 | 2.650 | 2.700 | 13,993 | -0.60(-18.18%) |
May 12, 2009 | 3.305 | 3.305 | 3.300 | 3.300 | 2,000 | -0.23(-6.52%) |
May 11, 2009 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | +0.03(+0.86%) |
May 08, 2009 | 3.350 | 3.500 | 3.350 | 3.500 | 3,000 | +0.39(+12.54%) |
May 07, 2009 | 3.300 | 3.300 | 3.110 | 3.110 | 823 | -0.23(-6.88%) |
May 06, 2009 | 3.150 | 3.380 | 3.000 | 3.340 | 4,900 | +0.34(+11.33%) |
May 04, 2009 | 3.730 | 3.000 | 3.000 | 3.000 | 4,000 | +0.00(+0.00%) |
Apr 30, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 28, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.26(-7.98%) |
Apr 27, 2009 | 3.000 | 3.260 | 3.000 | 3.260 | 1,250 | +0.26(+8.67%) |
Apr 24, 2009 | 3.040 | 3.040 | 2.800 | 3.000 | 825 | -0.05(-1.64%) |
Apr 23, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.13(+4.45%) |
Apr 22, 2009 | 2.900 | 2.920 | 2.900 | 2.920 | 4,057 | +0.02(+0.69%) |
Apr 21, 2009 | 2.950 | 3.000 | 2.850 | 2.900 | 503 | -0.05(-1.69%) |
Apr 17, 2009 | 2.950 | 2.950 | 2.950 | 2.950 | 300 | -0.05(-1.83%) |
Apr 16, 2009 | 2.910 | 3.410 | 2.850 | 3.005 | 7,547 | -0.08(-2.75%) |
Apr 15, 2009 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.13(+4.32%) |
Apr 13, 2009 | 2.962 | 2.962 | 2.962 | 2.962 | 0 | +0.06(+2.14%) |
Apr 09, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | -0.16(-5.23%) |
Apr 08, 2009 | 2.910 | 3.140 | 2.910 | 3.060 | 657 | -0.15(-4.67%) |
Apr 07, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 335 | +0.29(+9.93%) |
Apr 06, 2009 | 3.100 | 3.230 | 2.920 | 2.920 | 1,300 | -0.21(-6.67%) |
Apr 03, 2009 | 3.129 | 3.129 | 3.129 | 3.129 | 400 | +0.08(+2.58%) |
Apr 02, 2009 | 3.000 | 3.050 | 3.000 | 3.050 | 3,001 | -0.40(-11.59%) |
Mar 31, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.35(+11.29%) |
Mar 27, 2009 | 3.000 | 3.100 | 3.000 | 3.100 | 1,712 | +0.00(+0.00%) |
Mar 26, 2009 | 3.000 | 3.100 | 3.000 | 3.100 | 2,251 | +0.01(+0.32%) |
Mar 25, 2009 | 2.800 | 3.090 | 2.800 | 3.090 | 3,049 | +0.29(+10.36%) |
Mar 24, 2009 | 2.950 | 3.200 | 2.800 | 2.800 | 2,735 | -0.10(-3.45%) |
Mar 23, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 175 | -0.11(-3.65%) |
Mar 20, 2009 | 3.000 | 3.020 | 3.000 | 3.010 | 900 | -0.13(-4.14%) |
Mar 19, 2009 | 3.000 | 3.140 | 3.000 | 3.140 | 3,400 | +0.08(+2.61%) |
Mar 18, 2009 | 3.060 | 3.230 | 2.760 | 3.060 | 8,782 | -0.59(-16.16%) |
Mar 17, 2009 | 3.040 | 3.650 | 3.040 | 3.650 | 1,107 | -0.05(-1.35%) |
Mar 16, 2009 | 3.680 | 3.750 | 3.680 | 3.700 | 2,300 | +0.02(+0.54%) |
Mar 13, 2009 | 3.680 | 3.680 | 3.680 | 3.680 | 179 | -0.01(-0.27%) |
Mar 12, 2009 | 3.690 | 3.690 | 3.690 | 3.690 | 300 | -0.01(-0.27%) |
Mar 11, 2009 | 3.640 | 3.700 | 3.120 | 3.700 | 1,200 | +0.20(+5.71%) |
Mar 10, 2009 | 3.710 | 3.900 | 3.417 | 3.500 | 7,454 | +0.00(+0.00%) |
Mar 09, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 3.338 | 3.500 | 3.338 | 3.500 | 800 | -0.24(-6.42%) |
Mar 05, 2009 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 3.460 | 4.000 | 3.020 | 3.740 | 25,718 | -0.01(-0.27%) |