Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.050 | 3.090 | 2.970 | 3.090 | 9,500 | +0.09(+3.00%) |
May 28, 2009 | 3.250 | 3.250 | 3.000 | 3.000 | 9,851 | -0.06(-1.96%) |
May 26, 2009 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | -0.08(-2.55%) |
May 22, 2009 | 3.120 | 3.184 | 3.120 | 3.140 | 5,900 | +0.09(+2.95%) |
May 21, 2009 | 3.250 | 3.250 | 3.020 | 3.050 | 6,326 | -0.15(-4.69%) |
May 20, 2009 | 3.300 | 3.300 | 3.200 | 3.200 | 4,468 | -0.10(-3.03%) |
May 19, 2009 | 3.420 | 3.420 | 3.250 | 3.300 | 4,585 | +0.10(+3.12%) |
May 18, 2009 | 3.420 | 3.420 | 3.200 | 3.200 | 2,100 | -0.18(-5.33%) |
May 13, 2009 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | -0.01(-0.29%) |
May 12, 2009 | 3.410 | 3.410 | 3.165 | 3.390 | 2,370 | -0.02(-0.59%) |
May 11, 2009 | 3.150 | 3.410 | 3.150 | 3.410 | 300 | +0.26(+8.25%) |
May 08, 2009 | 3.300 | 3.390 | 3.150 | 3.150 | 5,576 | +0.00(+0.00%) |
May 07, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 2,500 | -0.02(-0.63%) |
May 06, 2009 | 3.150 | 3.300 | 3.150 | 3.170 | 2,500 | -0.03(-0.93%) |
May 05, 2009 | 3.210 | 3.250 | 3.150 | 3.200 | 8,285 | -0.00(-0.01%) |
May 04, 2009 | 3.070 | 3.330 | 3.020 | 3.200 | 15,870 | +0.20(+6.67%) |
May 01, 2009 | 2.987 | 3.000 | 2.960 | 3.000 | 6,684 | +0.08(+2.61%) |
Apr 30, 2009 | 3.000 | 3.000 | 2.920 | 2.924 | 3,386 | -0.08(-2.55%) |
Apr 29, 2009 | 3.010 | 3.010 | 2.920 | 3.000 | 7,210 | -0.06(-1.96%) |
Apr 28, 2009 | 3.000 | 3.060 | 3.000 | 3.060 | 5,546 | +0.06(+2.00%) |
Apr 27, 2009 | 2.920 | 3.000 | 2.920 | 3.000 | 259 | +0.08(+2.74%) |
Apr 24, 2009 | 2.950 | 2.950 | 2.920 | 2.920 | 1,100 | -0.08(-2.67%) |
Apr 23, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.09(+3.09%) |
Apr 22, 2009 | 2.890 | 3.000 | 2.880 | 2.910 | 3,665 | +0.11(+3.93%) |
Apr 21, 2009 | 2.730 | 2.900 | 2.730 | 2.800 | 6,892 | +0.07(+2.56%) |
Apr 20, 2009 | 2.890 | 2.890 | 2.730 | 2.730 | 240 | -0.06(-2.21%) |
Apr 17, 2009 | 2.860 | 2.900 | 2.760 | 2.792 | 862 | -0.14(-4.72%) |
Apr 16, 2009 | 2.850 | 2.950 | 2.650 | 2.930 | 11,708 | +0.31(+11.83%) |
Apr 15, 2009 | 2.770 | 2.940 | 2.620 | 2.620 | 11,461 | +0.00(+0.00%) |
Apr 14, 2009 | 2.620 | 2.620 | 2.620 | 2.620 | 2,010 | +0.06(+2.34%) |
Apr 13, 2009 | 2.750 | 2.804 | 2.560 | 2.560 | 6,090 | -0.19(-6.91%) |
Apr 09, 2009 | 2.880 | 2.890 | 2.650 | 2.750 | 4,642 | +0.00(+0.00%) |
Apr 08, 2009 | 2.650 | 2.860 | 2.630 | 2.750 | 5,200 | +0.12(+4.56%) |
Apr 07, 2009 | 2.650 | 2.660 | 2.630 | 2.630 | 1,100 | -0.22(-7.72%) |
Apr 06, 2009 | 2.860 | 2.890 | 2.839 | 2.850 | 4,450 | +0.06(+2.15%) |
Apr 03, 2009 | 2.850 | 2.850 | 2.790 | 2.790 | 2,200 | -0.06(-2.11%) |
Apr 02, 2009 | 2.690 | 2.850 | 2.690 | 2.850 | 1,600 | +0.17(+6.34%) |
Apr 01, 2009 | 2.790 | 2.790 | 2.350 | 2.680 | 3,575 | +0.09(+3.47%) |
Mar 27, 2009 | 2.750 | 2.590 | 2.590 | 2.590 | 3,100 | -0.20(-7.17%) |
Mar 26, 2009 | 2.830 | 2.850 | 2.790 | 2.790 | 2,400 | +0.23(+8.98%) |
Mar 25, 2009 | 2.750 | 2.820 | 2.560 | 2.560 | 1,400 | -0.07(-2.66%) |
Mar 23, 2009 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.28(+11.91%) |
Mar 20, 2009 | 2.350 | 2.380 | 2.350 | 2.350 | 2,200 | +0.00(+0.00%) |
Mar 19, 2009 | 2.330 | 2.670 | 2.320 | 2.350 | 6,206 | +0.03(+1.29%) |
Mar 18, 2009 | 2.340 | 2.340 | 2.320 | 2.320 | 400 | +0.01(+0.43%) |
Mar 17, 2009 | 2.300 | 2.370 | 2.300 | 2.310 | 2,000 | -0.13(-5.33%) |
Mar 16, 2009 | 2.250 | 2.490 | 2.250 | 2.440 | 14,100 | +0.15(+6.55%) |
Mar 13, 2009 | 2.250 | 2.310 | 2.250 | 2.290 | 6,150 | +0.07(+3.15%) |
Mar 12, 2009 | 2.250 | 2.250 | 2.220 | 2.220 | 1,400 | -0.02(-0.89%) |
Mar 11, 2009 | 2.250 | 2.250 | 2.210 | 2.240 | 1,400 | -0.04(-1.75%) |
Mar 10, 2009 | 2.230 | 2.320 | 2.150 | 2.280 | 17,400 | +0.03(+1.33%) |
Mar 09, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 1,200 | +0.00(+0.00%) |
Mar 06, 2009 | 2.350 | 2.350 | 2.250 | 2.250 | 1,500 | -0.04(-1.75%) |
Mar 05, 2009 | 2.370 | 2.370 | 2.260 | 2.290 | 4,450 | -0.06(-2.55%) |
Mar 04, 2009 | 2.300 | 2.400 | 2.300 | 2.350 | 5,600 | +0.08(+3.52%) |