Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.200 | 3.450 | 3.190 | 3.400 | 35,007 | +0.17(+5.27%) |
May 28, 2009 | 3.340 | 3.400 | 2.980 | 3.230 | 34,928 | +0.13(+4.19%) |
May 27, 2009 | 3.160 | 3.200 | 2.950 | 3.100 | 5,150 | -0.02(-0.64%) |
May 26, 2009 | 3.250 | 3.250 | 3.120 | 3.120 | 2,403 | +0.02(+0.65%) |
May 22, 2009 | 3.130 | 3.140 | 3.100 | 3.100 | 6,880 | -0.05(-1.59%) |
May 20, 2009 | 3.300 | 3.150 | 3.150 | 3.150 | 5,000 | -0.05(-1.56%) |
May 19, 2009 | 3.160 | 3.280 | 3.160 | 3.200 | 2,230 | +0.18(+5.96%) |
May 18, 2009 | 3.210 | 3.370 | 3.020 | 3.020 | 2,300 | -0.19(-5.92%) |
May 15, 2009 | 3.150 | 3.420 | 3.150 | 3.210 | 4,290 | -0.18(-5.31%) |
May 12, 2009 | 3.090 | 3.390 | 3.390 | 3.390 | 2,400 | +0.05(+1.50%) |
May 11, 2009 | 3.180 | 3.390 | 3.120 | 3.340 | 12,000 | -0.01(-0.30%) |
May 08, 2009 | 3.220 | 3.350 | 3.201 | 3.350 | 2,360 | +0.15(+4.69%) |
May 07, 2009 | 3.800 | 3.800 | 3.200 | 3.200 | 14,117 | -0.40(-11.11%) |
May 06, 2009 | 3.600 | 3.750 | 3.200 | 3.600 | 18,616 | +0.14(+4.05%) |
May 05, 2009 | 3.800 | 3.800 | 3.080 | 3.460 | 35,391 | +0.06(+1.76%) |
May 04, 2009 | 3.640 | 3.770 | 3.400 | 3.400 | 33,699 | +0.00(+0.00%) |
May 01, 2009 | 3.200 | 3.660 | 3.002 | 3.400 | 100,832 | +0.55(+19.30%) |
Apr 30, 2009 | 2.790 | 2.990 | 2.560 | 2.850 | 30,764 | +0.15(+5.56%) |
Apr 29, 2009 | 2.540 | 2.700 | 2.540 | 2.700 | 8,976 | +0.18(+7.14%) |
Apr 28, 2009 | 2.500 | 2.600 | 2.200 | 2.520 | 5,878 | +0.08(+3.28%) |
Apr 27, 2009 | 2.400 | 2.600 | 2.400 | 2.440 | 12,830 | +0.09(+3.83%) |
Apr 24, 2009 | 2.440 | 2.450 | 2.200 | 2.350 | 7,689 | -0.09(-3.69%) |
Apr 23, 2009 | 2.440 | 2.440 | 2.320 | 2.440 | 1,200 | -0.02(-0.81%) |
Apr 22, 2009 | 2.550 | 2.740 | 2.460 | 2.460 | 2,424 | -0.13(-5.02%) |
Apr 21, 2009 | 2.500 | 2.590 | 2.460 | 2.590 | 37,125 | -0.11(-4.07%) |
Apr 17, 2009 | 2.640 | 2.790 | 2.620 | 2.700 | 13,392 | +0.18(+7.14%) |
Apr 16, 2009 | 2.350 | 2.528 | 2.290 | 2.520 | 2,968 | +0.03(+1.20%) |
Apr 15, 2009 | 2.280 | 2.490 | 2.280 | 2.490 | 1,900 | +0.02(+0.81%) |
Apr 14, 2009 | 2.380 | 2.590 | 2.380 | 2.470 | 1,200 | -0.25(-9.22%) |
Apr 13, 2009 | 2.780 | 2.780 | 2.560 | 2.721 | 400 | +0.02(+0.78%) |
Apr 09, 2009 | 2.770 | 2.770 | 2.300 | 2.700 | 4,000 | +0.04(+1.50%) |
Apr 08, 2009 | 2.375 | 2.660 | 2.360 | 2.660 | 2,100 | +0.05(+1.92%) |
Apr 07, 2009 | 2.180 | 2.680 | 2.170 | 2.610 | 2,893 | +0.27(+11.54%) |
Apr 03, 2009 | 2.500 | 2.340 | 2.340 | 2.340 | 2,900 | -0.16(-6.40%) |
Apr 02, 2009 | 2.680 | 2.680 | 2.377 | 2.500 | 2,197 | -0.18(-6.72%) |
Apr 01, 2009 | 2.600 | 2.680 | 2.540 | 2.680 | 670 | -0.02(-0.74%) |
Mar 31, 2009 | 2.290 | 2.730 | 2.150 | 2.700 | 8,091 | +0.03(+1.12%) |
Mar 30, 2009 | 2.400 | 2.670 | 2.100 | 2.670 | 8,948 | +0.29(+12.18%) |
Mar 26, 2009 | 2.200 | 2.400 | 2.200 | 2.380 | 7,000 | +0.01(+0.63%) |
Mar 25, 2009 | 2.170 | 2.365 | 2.000 | 2.365 | 1,900 | +0.07(+2.83%) |
Mar 24, 2009 | 2.250 | 2.600 | 2.000 | 2.300 | 15,064 | +0.05(+2.22%) |
Mar 23, 2009 | 2.180 | 2.250 | 2.020 | 2.250 | 5,715 | +0.07(+3.21%) |
Mar 20, 2009 | 2.180 | 2.180 | 2.000 | 2.180 | 1,700 | +0.00(+0.00%) |
Mar 19, 2009 | 1.990 | 2.640 | 1.990 | 2.180 | 20,484 | +0.02(+0.93%) |
Mar 18, 2009 | 1.980 | 2.160 | 1.980 | 2.160 | 1,070 | -0.01(-0.46%) |
Mar 17, 2009 | 1.930 | 2.170 | 1.900 | 2.170 | 4,780 | +0.20(+10.15%) |
Mar 16, 2009 | 1.930 | 1.970 | 1.930 | 1.970 | 1,400 | -0.26(-11.66%) |
Mar 13, 2009 | 2.070 | 2.420 | 1.850 | 2.230 | 36,240 | -0.07(-3.04%) |
Mar 12, 2009 | 1.810 | 2.440 | 1.810 | 2.300 | 8,200 | +0.13(+5.99%) |
Mar 11, 2009 | 1.760 | 2.230 | 1.760 | 2.170 | 4,595 | -0.01(-0.46%) |
Mar 10, 2009 | 1.760 | 2.180 | 1.760 | 2.180 | 5,537 | +0.29(+15.34%) |
Mar 09, 2009 | 1.750 | 1.900 | 1.750 | 1.890 | 1,000 | -0.21(-10.00%) |
Mar 06, 2009 | 1.700 | 2.100 | 1.700 | 2.100 | 11,762 | -0.14(-6.25%) |
Mar 05, 2009 | 1.910 | 2.300 | 1.900 | 2.240 | 4,951 | -0.13(-5.49%) |
Mar 04, 2009 | 1.920 | 2.400 | 1.900 | 2.370 | 13,114 | +0.34(+16.75%) |