Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.875 | 3.081 | 2.819 | 3.081 | 2,999 | +0.21(+7.49%) |
May 28, 2009 | 2.857 | 3.071 | 2.857 | 2.866 | 2,142 | +0.02(+0.66%) |
May 27, 2009 | 2.801 | 2.847 | 2.801 | 2.847 | 2,249 | +0.00(+0.00%) |
May 26, 2009 | 2.838 | 2.857 | 2.829 | 2.847 | 3,106 | +0.06(+2.01%) |
May 22, 2009 | 2.801 | 2.810 | 2.782 | 2.791 | 3,332 | -0.15(-5.08%) |
May 21, 2009 | 2.847 | 2.941 | 2.801 | 2.941 | 7,164 | +0.08(+2.94%) |
May 20, 2009 | 2.931 | 2.931 | 2.857 | 2.857 | 910 | -0.07(-2.55%) |
May 18, 2009 | 2.931 | 2.931 | 2.931 | 2.931 | 0 | +0.09(+3.29%) |
May 15, 2009 | 2.941 | 2.941 | 2.819 | 2.838 | 4,034 | -0.07(-2.25%) |
May 14, 2009 | 2.978 | 3.025 | 2.903 | 2.903 | 1,950 | -0.03(-0.96%) |
May 13, 2009 | 3.099 | 3.099 | 2.894 | 2.931 | 1,178 | -0.17(-5.42%) |
May 12, 2009 | 3.099 | 3.099 | 3.099 | 3.099 | 1,340 | +0.01(+0.30%) |
May 11, 2009 | 2.866 | 3.202 | 2.866 | 3.090 | 6,105 | +0.01(+0.30%) |
May 08, 2009 | 3.015 | 3.193 | 2.950 | 3.081 | 3,473 | +0.14(+4.76%) |
May 07, 2009 | 2.847 | 2.941 | 2.847 | 2.941 | 4,158 | -0.02(-0.63%) |
May 06, 2009 | 2.857 | 3.183 | 2.857 | 2.959 | 4,641 | -0.13(-4.23%) |
May 05, 2009 | 3.015 | 3.090 | 2.987 | 3.090 | 4,573 | +0.03(+0.91%) |
May 04, 2009 | 2.931 | 3.062 | 2.931 | 3.062 | 1,821 | +0.29(+10.44%) |
May 01, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 107 | -0.20(-6.60%) |
Apr 30, 2009 | 3.053 | 3.071 | 2.922 | 2.969 | 4,270 | +0.02(+0.63%) |
Apr 29, 2009 | 3.258 | 3.258 | 2.567 | 2.950 | 22,602 | -0.38(-11.48%) |
Apr 28, 2009 | 3.295 | 3.333 | 3.295 | 3.333 | 1,178 | +0.00(+0.00%) |
Apr 27, 2009 | 3.491 | 3.502 | 3.090 | 3.333 | 40,062 | -0.21(-6.05%) |
Apr 24, 2009 | 3.538 | 3.557 | 3.211 | 3.547 | 7,322 | +0.17(+4.97%) |
Apr 23, 2009 | 3.146 | 3.379 | 2.997 | 3.379 | 11,163 | +0.25(+8.06%) |
Apr 22, 2009 | 3.099 | 3.127 | 3.099 | 3.127 | 642 | +0.14(+4.69%) |
Apr 21, 2009 | 2.810 | 3.146 | 2.791 | 2.987 | 42,389 | +0.06(+1.91%) |
Apr 20, 2009 | 3.090 | 3.146 | 2.847 | 2.931 | 12,678 | -0.35(-10.80%) |
Apr 17, 2009 | 2.250 | 3.370 | 2.250 | 3.286 | 46,550 | +1.19(+56.44%) |
Apr 16, 2009 | 2.315 | 2.362 | 2.100 | 2.100 | 3,320 | -0.21(-9.27%) |
Apr 15, 2009 | 2.212 | 2.315 | 2.203 | 2.315 | 2,378 | +0.04(+1.64%) |
Apr 14, 2009 | 2.222 | 2.287 | 2.100 | 2.278 | 4,177 | +0.00(+0.00%) |
Apr 13, 2009 | 2.184 | 2.381 | 2.175 | 2.278 | 3,788 | -0.02(-0.81%) |
Apr 09, 2009 | 2.250 | 2.343 | 2.212 | 2.297 | 11,175 | +0.20(+9.33%) |
Apr 08, 2009 | 1.998 | 2.166 | 1.988 | 2.100 | 10,276 | +0.06(+2.74%) |
Apr 07, 2009 | 2.427 | 2.427 | 1.764 | 2.044 | 75,718 | -0.39(-16.09%) |
Apr 06, 2009 | 2.390 | 2.595 | 2.343 | 2.437 | 4,391 | +0.05(+1.95%) |
Apr 03, 2009 | 2.353 | 2.509 | 2.353 | 2.390 | 3,213 | -0.13(-5.18%) |
Apr 02, 2009 | 2.465 | 2.521 | 2.427 | 2.521 | 3,856 | -0.19(-6.90%) |
Apr 01, 2009 | 2.651 | 2.707 | 2.633 | 2.707 | 1,834 | +0.02(+0.69%) |
Mar 31, 2009 | 2.642 | 2.801 | 2.558 | 2.689 | 55,386 | +0.16(+6.27%) |
Mar 30, 2009 | 2.623 | 2.633 | 2.381 | 2.530 | 856 | -0.17(-6.23%) |
Mar 26, 2009 | 2.511 | 2.698 | 2.119 | 2.698 | 8,309 | +0.15(+5.86%) |
Mar 25, 2009 | 2.240 | 2.549 | 2.110 | 2.549 | 6,305 | +0.31(+13.75%) |
Mar 24, 2009 | 2.222 | 2.278 | 2.184 | 2.240 | 4,878 | +0.05(+2.13%) |
Mar 23, 2009 | 2.110 | 2.212 | 2.110 | 2.194 | 6,967 | +0.03(+1.29%) |
Mar 20, 2009 | 1.867 | 2.166 | 1.867 | 2.166 | 10,287 | +0.27(+14.29%) |
Mar 19, 2009 | 1.895 | 1.914 | 1.895 | 1.895 | 1,178 | +0.01(+0.50%) |
Mar 18, 2009 | 1.914 | 1.932 | 1.848 | 1.886 | 5,463 | -0.02(-0.98%) |
Mar 17, 2009 | 1.895 | 1.951 | 1.867 | 1.904 | 856 | +0.00(+0.00%) |
Mar 16, 2009 | 1.820 | 1.979 | 1.820 | 1.904 | 7,069 | +0.08(+4.62%) |
Mar 13, 2009 | 1.820 | 1.839 | 1.820 | 1.820 | 749 | +0.07(+3.72%) |
Mar 12, 2009 | 1.615 | 1.774 | 1.540 | 1.755 | 1,928 | -0.05(-2.59%) |
Mar 11, 2009 | 1.662 | 1.802 | 1.624 | 1.802 | 909 | +0.14(+8.43%) |
Mar 10, 2009 | 1.540 | 1.680 | 1.540 | 1.662 | 14,006 | +0.05(+2.89%) |
Mar 09, 2009 | 1.652 | 1.727 | 1.596 | 1.615 | 3,919 | -0.11(-6.49%) |
Mar 06, 2009 | 1.690 | 1.727 | 1.690 | 1.727 | 856 | -0.12(-6.56%) |
Mar 05, 2009 | 1.988 | 1.988 | 1.848 | 1.848 | 3,471 | +0.24(+15.12%) |
Mar 04, 2009 | 2.222 | 2.222 | 1.606 | 1.606 | 3,710 | -0.01(-0.58%) |