Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.804 | 2.991 | 2.804 | 2.991 | 3,415 | +0.19(+6.67%) |
May 28, 2009 | 2.954 | 2.982 | 2.804 | 2.804 | 4,705 | -0.01(-0.33%) |
May 27, 2009 | 3.140 | 3.140 | 2.813 | 2.813 | 9,179 | +0.01(+0.33%) |
May 26, 2009 | 2.982 | 3.131 | 2.804 | 2.804 | 29,426 | -0.56(-16.67%) |
May 22, 2009 | 2.991 | 3.365 | 2.888 | 3.365 | 14,000 | +0.56(+20.00%) |
May 21, 2009 | 4.038 | 4.038 | 2.589 | 2.804 | 45,224 | -0.56(-16.67%) |
May 20, 2009 | 3.888 | 3.916 | 3.365 | 3.365 | 6,900 | -0.56(-14.28%) |
May 19, 2009 | 3.972 | 4.103 | 3.916 | 3.926 | 5,001 | -0.05(-1.18%) |
May 18, 2009 | 4.010 | 4.010 | 3.935 | 3.972 | 1,497 | +0.00(+0.00%) |
May 15, 2009 | 4.085 | 4.295 | 3.841 | 3.972 | 4,640 | +0.13(+3.34%) |
May 14, 2009 | 4.253 | 4.309 | 3.832 | 3.844 | 8,264 | +0.14(+3.85%) |
May 13, 2009 | 4.253 | 4.253 | 3.701 | 3.701 | 1,631 | -0.43(-10.41%) |
May 12, 2009 | 3.963 | 4.440 | 3.954 | 4.131 | 4,113 | +0.64(+18.50%) |
May 11, 2009 | 3.140 | 3.505 | 3.140 | 3.486 | 3,889 | +0.50(+16.56%) |
May 08, 2009 | 2.991 | 3.010 | 2.972 | 2.991 | 17,225 | -0.03(-0.93%) |
May 07, 2009 | 2.991 | 3.225 | 2.972 | 3.019 | 19,980 | +0.04(+1.25%) |
May 06, 2009 | 3.038 | 3.038 | 2.982 | 2.982 | 24,338 | -0.01(-0.31%) |
May 05, 2009 | 3.178 | 3.178 | 2.982 | 2.991 | 9,098 | +0.03(+0.95%) |
May 04, 2009 | 2.991 | 3.010 | 2.955 | 2.963 | 8,351 | -0.07(-2.46%) |
May 01, 2009 | 3.038 | 3.038 | 3.010 | 3.038 | 2,888 | +0.08(+2.85%) |
Apr 30, 2009 | 3.010 | 3.010 | 2.954 | 2.954 | 748 | -0.06(-1.86%) |
Apr 29, 2009 | 3.000 | 3.010 | 3.000 | 3.010 | 1,283 | +0.05(+1.58%) |
Apr 28, 2009 | 2.963 | 2.963 | 2.963 | 2.963 | 106 | -0.03(-0.94%) |
Apr 27, 2009 | 2.991 | 2.991 | 2.991 | 2.991 | 1,069 | +0.00(+0.00%) |
Apr 23, 2009 | 2.991 | 2.991 | 2.991 | 2.991 | 0 | -0.05(-1.54%) |
Apr 22, 2009 | 2.972 | 3.038 | 2.972 | 3.038 | 4,451 | +0.05(+1.56%) |
Apr 21, 2009 | 2.935 | 2.991 | 2.935 | 2.991 | 965 | +0.00(+0.00%) |
Apr 17, 2009 | 2.991 | 2.991 | 2.991 | 2.991 | 320 | +0.07(+2.56%) |
Apr 16, 2009 | 2.972 | 2.982 | 2.916 | 2.916 | 490 | +0.01(+0.32%) |
Apr 15, 2009 | 2.991 | 3.010 | 2.907 | 2.907 | 3,628 | -0.09(-3.12%) |
Apr 13, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.31%) |
Apr 09, 2009 | 2.991 | 3.019 | 2.991 | 2.991 | 16,350 | +0.00(+0.00%) |
Apr 07, 2009 | 3.019 | 3.019 | 2.953 | 2.991 | 1,962 | -0.03(-0.93%) |
Apr 02, 2009 | 3.019 | 3.019 | 3.019 | 3.019 | 534 | +0.01(+0.31%) |
Apr 01, 2009 | 2.897 | 3.010 | 2.851 | 3.010 | 2,460 | +0.07(+2.22%) |
Mar 31, 2009 | 2.860 | 3.016 | 2.860 | 2.944 | 1,670 | +0.06(+2.14%) |
Mar 30, 2009 | 2.897 | 2.897 | 2.883 | 2.883 | 1,247 | -0.04(-1.47%) |
Mar 26, 2009 | 3.056 | 3.084 | 2.916 | 2.926 | 10,217 | -0.07(-2.19%) |
Mar 25, 2009 | 2.907 | 2.991 | 2.907 | 2.991 | 753 | +0.07(+2.56%) |
Mar 24, 2009 | 3.000 | 3.019 | 2.916 | 2.916 | 12,869 | -0.08(-2.80%) |
Mar 23, 2009 | 3.159 | 3.169 | 3.000 | 3.000 | 111 | -0.16(-5.03%) |
Mar 20, 2009 | 3.159 | 3.159 | 3.159 | 3.159 | 111 | +0.08(+2.74%) |
Mar 19, 2009 | 3.075 | 3.075 | 3.075 | 3.075 | 1,390 | +0.00(+0.00%) |
Mar 18, 2009 | 3.066 | 3.075 | 3.066 | 3.075 | 1,039 | +0.05(+1.54%) |
Mar 17, 2009 | 2.883 | 3.028 | 2.879 | 3.028 | 1,033 | +0.00(+0.00%) |
Mar 16, 2009 | 2.795 | 3.028 | 2.795 | 3.028 | 3,768 | +0.08(+2.86%) |
Mar 13, 2009 | 2.645 | 2.944 | 2.645 | 2.944 | 1,925 | -0.02(-0.63%) |
Mar 12, 2009 | 2.711 | 2.963 | 2.711 | 2.963 | 5,050 | +0.21(+7.45%) |
Mar 11, 2009 | 2.851 | 2.851 | 2.748 | 2.757 | 5,064 | -0.21(-7.23%) |
Mar 10, 2009 | 3.150 | 3.178 | 2.748 | 2.972 | 5,635 | +0.17(+6.00%) |
Mar 09, 2009 | 3.122 | 3.122 | 2.804 | 2.804 | 3,893 | -0.19(-6.25%) |
Mar 06, 2009 | 2.991 | 2.991 | 2.991 | 2.991 | 106 | -0.37(-11.11%) |
Mar 05, 2009 | 3.449 | 3.458 | 3.271 | 3.365 | 5,565 | -0.09(-2.70%) |
Mar 04, 2009 | 3.384 | 3.496 | 3.374 | 3.458 | 3,268 | -0.11(-3.14%) |