Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.580 | 3.954 | 3.580 | 3.860 | 10,347 | +0.37(+10.52%) |
May 28, 2009 | 3.310 | 3.493 | 3.310 | 3.493 | 879 | +0.31(+9.75%) |
May 27, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 251 | -0.08(-2.44%) |
May 26, 2009 | 3.198 | 3.270 | 3.198 | 3.262 | 1,256 | +0.00(+0.00%) |
May 22, 2009 | 3.198 | 3.262 | 3.198 | 3.262 | 2,684 | -0.01(-0.24%) |
May 21, 2009 | 3.270 | 3.270 | 3.270 | 3.270 | 125 | +0.01(+0.24%) |
May 20, 2009 | 3.533 | 3.533 | 3.262 | 3.262 | 2,953 | +0.00(+0.00%) |
May 19, 2009 | 3.262 | 3.262 | 3.262 | 3.262 | 2,388 | +0.00(+0.00%) |
May 18, 2009 | 3.278 | 3.278 | 3.262 | 3.262 | 754 | +0.10(+3.27%) |
May 15, 2009 | 3.159 | 3.159 | 3.159 | 3.159 | 125 | +0.01(+0.25%) |
May 13, 2009 | 3.310 | 3.151 | 3.151 | 3.151 | 5,278 | -0.15(-4.58%) |
May 12, 2009 | 3.350 | 3.350 | 3.302 | 3.302 | 8,106 | +0.01(+0.24%) |
May 08, 2009 | 3.294 | 3.294 | 3.294 | 3.294 | 1,633 | -0.01(-0.24%) |
May 07, 2009 | 3.232 | 3.306 | 3.232 | 3.302 | 643 | +0.11(+3.49%) |
May 06, 2009 | 3.191 | 3.191 | 3.183 | 3.190 | 3,721 | -0.11(-3.38%) |
May 04, 2009 | 3.310 | 3.302 | 3.302 | 3.302 | 1,005 | -0.08(-2.35%) |
Apr 30, 2009 | 3.381 | 3.381 | 3.381 | 3.381 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 3.501 | 3.556 | 3.310 | 3.381 | 1,005 | +0.16(+4.94%) |
Apr 28, 2009 | 3.222 | 3.222 | 3.222 | 3.222 | 125 | -0.24(-6.90%) |
Apr 21, 2009 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.28(+8.75%) |
Apr 20, 2009 | 3.183 | 3.183 | 3.183 | 3.183 | 1,256 | -0.08(-2.44%) |
Apr 17, 2009 | 3.262 | 3.262 | 3.254 | 3.262 | 2,513 | +0.00(+0.00%) |
Apr 16, 2009 | 3.190 | 3.373 | 3.190 | 3.262 | 5,806 | -0.24(-6.82%) |
Apr 15, 2009 | 3.286 | 3.501 | 3.286 | 3.501 | 2,629 | +0.00(+0.00%) |
Apr 14, 2009 | 3.461 | 3.747 | 3.294 | 3.501 | 4,523 | +0.24(+7.32%) |
Apr 13, 2009 | 3.190 | 3.262 | 3.190 | 3.262 | 65,700 | +0.11(+3.54%) |
Apr 09, 2009 | 3.143 | 3.151 | 3.111 | 3.151 | 2,636 | +0.09(+2.86%) |
Apr 08, 2009 | 3.119 | 3.119 | 3.063 | 3.063 | 251 | -0.05(-1.53%) |
Apr 07, 2009 | 3.111 | 3.111 | 3.111 | 3.111 | 125 | +0.01(+0.25%) |
Apr 06, 2009 | 3.111 | 3.111 | 3.103 | 3.103 | 1,447 | -0.01(-0.25%) |
Apr 03, 2009 | 3.095 | 3.111 | 3.095 | 3.111 | 3,267 | -0.01(-0.25%) |
Apr 02, 2009 | 3.119 | 3.119 | 3.119 | 3.119 | 125 | +0.05(+1.55%) |
Apr 01, 2009 | 3.071 | 3.071 | 3.071 | 3.071 | 125 | -0.37(-10.85%) |
Mar 31, 2009 | 3.183 | 3.445 | 3.063 | 3.445 | 5,658 | +0.38(+12.47%) |
Mar 30, 2009 | 3.047 | 3.071 | 3.047 | 3.063 | 2,477 | -0.30(-8.97%) |
Mar 26, 2009 | 3.457 | 3.461 | 3.365 | 3.365 | 527 | -0.02(-0.48%) |
Mar 25, 2009 | 3.381 | 3.381 | 3.381 | 3.381 | 1,395 | -0.10(-2.75%) |
Mar 24, 2009 | 3.477 | 3.477 | 3.477 | 3.477 | 452 | +0.02(+0.69%) |
Mar 23, 2009 | 3.222 | 3.461 | 3.063 | 3.453 | 4,018 | +0.35(+11.28%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.103 | 3.103 | 125 | -0.05(-1.52%) |
Mar 19, 2009 | 3.183 | 3.190 | 3.151 | 3.151 | 12,815 | -0.04(-1.25%) |
Mar 18, 2009 | 3.079 | 3.509 | 3.063 | 3.190 | 32,189 | +0.12(+3.89%) |
Mar 17, 2009 | 3.087 | 3.112 | 3.071 | 3.071 | 1,005 | -0.00(-0.00%) |
Mar 16, 2009 | 3.063 | 3.071 | 3.047 | 3.071 | 38,966 | -0.06(-2.03%) |
Mar 13, 2009 | 2.626 | 3.183 | 2.626 | 3.135 | 11,579 | +0.54(+20.86%) |
Mar 12, 2009 | 2.586 | 2.594 | 2.586 | 2.594 | 276 | +0.01(+0.31%) |
Mar 11, 2009 | 2.220 | 2.586 | 2.188 | 2.586 | 66,631 | +0.36(+16.07%) |
Mar 10, 2009 | 2.228 | 2.268 | 2.069 | 2.228 | 86,502 | +0.01(+0.36%) |
Mar 09, 2009 | 2.029 | 2.228 | 2.029 | 2.220 | 12,625 | -0.01(-0.36%) |
Mar 06, 2009 | 2.228 | 2.228 | 1.989 | 2.228 | 31,229 | -0.15(-6.35%) |
Mar 05, 2009 | 2.387 | 2.578 | 2.077 | 2.379 | 23,629 | -0.02(-0.66%) |
Mar 04, 2009 | 2.387 | 2.793 | 2.387 | 2.395 | 9,831 | -0.07(-2.91%) |