Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.930 | 3.950 | 3.880 | 3.950 | 46,070 | +0.11(+2.86%) |
May 28, 2009 | 3.540 | 3.860 | 3.500 | 3.840 | 23,081 | +0.37(+10.66%) |
May 27, 2009 | 3.580 | 3.580 | 3.470 | 3.470 | 7,150 | -0.00(-0.14%) |
May 26, 2009 | 3.580 | 3.580 | 3.451 | 3.475 | 3,006 | -0.02(-0.71%) |
May 22, 2009 | 3.470 | 3.500 | 3.470 | 3.500 | 8,185 | +0.06(+1.74%) |
May 21, 2009 | 3.440 | 3.500 | 3.300 | 3.440 | 40,620 | +0.02(+0.58%) |
May 20, 2009 | 3.020 | 3.460 | 3.020 | 3.420 | 21,400 | +0.01(+0.30%) |
May 19, 2009 | 3.480 | 3.480 | 3.390 | 3.410 | 700 | -0.02(-0.59%) |
May 18, 2009 | 3.410 | 3.430 | 3.410 | 3.430 | 850 | +0.13(+3.94%) |
May 15, 2009 | 3.400 | 3.410 | 3.300 | 3.300 | 8,500 | -0.03(-0.90%) |
May 14, 2009 | 3.350 | 3.400 | 3.280 | 3.330 | 13,400 | -0.02(-0.60%) |
May 13, 2009 | 3.450 | 3.450 | 3.160 | 3.350 | 8,450 | -0.15(-4.29%) |
May 12, 2009 | 3.600 | 3.600 | 3.420 | 3.500 | 11,010 | -0.04(-1.13%) |
May 11, 2009 | 3.380 | 3.590 | 3.100 | 3.540 | 17,858 | +0.18(+5.36%) |
May 08, 2009 | 3.330 | 3.410 | 3.320 | 3.360 | 5,750 | +0.05(+1.51%) |
May 07, 2009 | 3.390 | 3.390 | 3.300 | 3.310 | 10,350 | -0.06(-1.78%) |
May 06, 2009 | 3.340 | 3.370 | 3.340 | 3.370 | 2,490 | +0.06(+1.81%) |
May 05, 2009 | 3.360 | 3.360 | 3.310 | 3.310 | 11,600 | -0.01(-0.30%) |
May 04, 2009 | 3.350 | 3.380 | 3.320 | 3.320 | 7,133 | -0.04(-1.19%) |
May 01, 2009 | 3.310 | 3.360 | 3.310 | 3.360 | 6,220 | +0.11(+3.38%) |
Apr 30, 2009 | 3.290 | 3.370 | 3.240 | 3.250 | 14,450 | -0.02(-0.49%) |
Apr 29, 2009 | 3.250 | 3.400 | 3.240 | 3.266 | 28,237 | +0.03(+0.80%) |
Apr 28, 2009 | 3.180 | 3.240 | 3.180 | 3.240 | 10,782 | +0.04(+1.25%) |
Apr 27, 2009 | 3.240 | 3.240 | 3.070 | 3.200 | 33,417 | -0.02(-0.62%) |
Apr 24, 2009 | 3.080 | 3.240 | 3.080 | 3.220 | 12,000 | +0.14(+4.55%) |
Apr 23, 2009 | 3.080 | 3.080 | 3.050 | 3.080 | 5,700 | +0.11(+3.70%) |
Apr 22, 2009 | 3.030 | 3.050 | 2.940 | 2.970 | 14,000 | -0.10(-3.26%) |
Apr 21, 2009 | 3.010 | 3.070 | 3.000 | 3.070 | 1,881 | -0.01(-0.32%) |
Apr 20, 2009 | 3.230 | 3.230 | 3.060 | 3.080 | 12,325 | -0.21(-6.33%) |
Apr 17, 2009 | 3.290 | 3.300 | 3.240 | 3.288 | 8,210 | +0.01(+0.24%) |
Apr 16, 2009 | 3.330 | 3.330 | 3.260 | 3.280 | 7,500 | -0.06(-1.80%) |
Apr 15, 2009 | 3.280 | 3.360 | 3.260 | 3.340 | 7,100 | +0.04(+1.21%) |
Apr 14, 2009 | 3.240 | 3.300 | 3.220 | 3.300 | 31,276 | +0.06(+1.85%) |
Apr 13, 2009 | 3.330 | 3.420 | 3.220 | 3.240 | 9,500 | -0.08(-2.41%) |
Apr 09, 2009 | 3.120 | 3.470 | 3.120 | 3.320 | 26,190 | +0.17(+5.40%) |
Apr 08, 2009 | 3.110 | 3.200 | 3.110 | 3.150 | 16,799 | +0.05(+1.61%) |
Apr 07, 2009 | 3.020 | 3.100 | 3.020 | 3.100 | 10,800 | +0.05(+1.64%) |
Apr 06, 2009 | 3.030 | 3.070 | 2.980 | 3.050 | 19,326 | -0.08(-2.56%) |
Apr 03, 2009 | 3.090 | 3.140 | 3.080 | 3.130 | 1,000 | -0.01(-0.32%) |
Apr 02, 2009 | 3.050 | 3.146 | 3.050 | 3.140 | 23,665 | +0.09(+2.95%) |
Apr 01, 2009 | 2.780 | 3.050 | 2.780 | 3.050 | 24,945 | +0.38(+14.23%) |
Mar 31, 2009 | 2.910 | 2.930 | 2.500 | 2.670 | 37,450 | -0.27(-9.18%) |
Mar 30, 2009 | 3.000 | 3.020 | 2.900 | 2.940 | 13,043 | -0.01(-0.34%) |
Mar 26, 2009 | 2.714 | 2.950 | 2.714 | 2.950 | 21,879 | +0.06(+2.08%) |
Mar 25, 2009 | 2.900 | 2.950 | 2.840 | 2.890 | 23,600 | +0.01(+0.35%) |
Mar 24, 2009 | 2.790 | 2.900 | 2.780 | 2.880 | 17,050 | +0.11(+3.97%) |
Mar 23, 2009 | 2.690 | 2.790 | 2.560 | 2.770 | 31,600 | +0.10(+3.75%) |
Mar 20, 2009 | 2.680 | 2.690 | 2.660 | 2.670 | 3,400 | -0.02(-0.74%) |
Mar 19, 2009 | 2.710 | 2.750 | 2.690 | 2.690 | 4,900 | -0.01(-0.37%) |
Mar 18, 2009 | 2.610 | 2.700 | 2.610 | 2.700 | 600 | +0.06(+2.27%) |
Mar 17, 2009 | 2.620 | 2.700 | 2.600 | 2.640 | 14,100 | +0.04(+1.54%) |
Mar 16, 2009 | 2.580 | 2.640 | 2.580 | 2.600 | 2,800 | +0.06(+2.36%) |
Mar 13, 2009 | 2.570 | 2.580 | 2.530 | 2.540 | 5,301 | +0.09(+3.67%) |
Mar 12, 2009 | 2.280 | 2.480 | 2.280 | 2.450 | 29,824 | +0.08(+3.38%) |
Mar 11, 2009 | 2.260 | 2.400 | 2.260 | 2.370 | 9,525 | +0.24(+11.26%) |
Mar 10, 2009 | 2.180 | 2.240 | 2.130 | 2.130 | 11,600 | -0.07(-3.18%) |
Mar 09, 2009 | 2.130 | 2.200 | 2.040 | 2.200 | 394,287 | +0.08(+3.77%) |
Mar 06, 2009 | 2.130 | 2.170 | 2.090 | 2.120 | 14,300 | +0.00(+0.00%) |
Mar 05, 2009 | 2.190 | 2.220 | 2.120 | 2.120 | 4,600 | -0.07(-3.20%) |
Mar 04, 2009 | 2.150 | 2.200 | 2.150 | 2.190 | 6,300 | +0.01(+0.46%) |