Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.710 | 2.800 | 2.580 | 2.700 | 492,026 | -0.01(-0.37%) |
May 28, 2009 | 2.620 | 2.780 | 2.620 | 2.710 | 1,587 | +0.11(+4.23%) |
May 27, 2009 | 2.560 | 2.610 | 2.500 | 2.600 | 2,280 | +0.13(+5.26%) |
May 26, 2009 | 2.700 | 2.700 | 2.470 | 2.470 | 4,065 | -0.27(-9.85%) |
May 22, 2009 | 2.840 | 2.840 | 2.670 | 2.740 | 3,920 | -0.13(-4.53%) |
May 21, 2009 | 2.720 | 2.880 | 2.720 | 2.870 | 6,245 | +0.12(+4.36%) |
May 20, 2009 | 2.667 | 2.760 | 2.667 | 2.750 | 6,821 | -0.07(-2.48%) |
May 19, 2009 | 2.700 | 2.820 | 2.600 | 2.820 | 3,347 | +0.10(+3.68%) |
May 18, 2009 | 2.640 | 2.800 | 2.360 | 2.720 | 5,590 | +0.01(+0.37%) |
May 15, 2009 | 2.730 | 2.730 | 2.600 | 2.710 | 9,636 | -0.10(-3.56%) |
May 14, 2009 | 2.800 | 2.822 | 2.650 | 2.810 | 29,452 | -0.01(-0.35%) |
May 13, 2009 | 2.790 | 2.820 | 2.790 | 2.820 | 12,525 | +0.05(+1.81%) |
May 12, 2009 | 2.670 | 2.810 | 2.670 | 2.770 | 4,562 | -0.06(-2.12%) |
May 11, 2009 | 2.830 | 2.830 | 2.820 | 2.830 | 1,400 | -0.03(-1.05%) |
May 08, 2009 | 2.820 | 2.860 | 2.810 | 2.860 | 4,200 | +0.01(+0.35%) |
May 07, 2009 | 2.860 | 2.860 | 2.850 | 2.850 | 1,700 | -0.07(-2.39%) |
May 06, 2009 | 2.877 | 2.950 | 2.877 | 2.920 | 1,372 | -0.06(-1.92%) |
May 05, 2009 | 2.850 | 3.000 | 2.850 | 2.977 | 6,200 | +0.17(+5.94%) |
May 04, 2009 | 2.850 | 2.850 | 2.800 | 2.810 | 29,741 | -0.04(-1.40%) |
May 01, 2009 | 2.750 | 2.850 | 2.690 | 2.850 | 16,287 | +0.00(+0.00%) |
Apr 30, 2009 | 2.810 | 2.850 | 2.790 | 2.850 | 8,310 | +0.03(+1.17%) |
Apr 29, 2009 | 2.800 | 2.817 | 2.800 | 2.817 | 400 | +0.03(+0.97%) |
Apr 28, 2009 | 2.845 | 2.865 | 2.580 | 2.790 | 104,676 | -0.03(-1.06%) |
Apr 27, 2009 | 2.790 | 2.850 | 2.790 | 2.820 | 98,136 | -0.04(-1.26%) |
Apr 24, 2009 | 2.820 | 2.860 | 2.820 | 2.856 | 71,694 | +0.01(+0.21%) |
Apr 23, 2009 | 2.785 | 2.920 | 2.780 | 2.850 | 8,500 | +0.03(+1.06%) |
Apr 22, 2009 | 2.820 | 2.870 | 2.750 | 2.820 | 18,010 | +0.02(+0.71%) |
Apr 20, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) |
Apr 17, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 400 | -0.03(-0.99%) |
Apr 16, 2009 | 2.920 | 3.030 | 2.920 | 3.030 | 7,172 | +0.06(+2.02%) |
Apr 15, 2009 | 2.830 | 2.970 | 2.700 | 2.970 | 10,249 | +0.01(+0.34%) |
Apr 14, 2009 | 2.920 | 2.960 | 2.790 | 2.960 | 861 | -0.01(-0.34%) |
Apr 13, 2009 | 2.900 | 2.970 | 2.750 | 2.970 | 4,896 | +0.11(+3.85%) |
Apr 09, 2009 | 2.810 | 2.870 | 2.750 | 2.860 | 859,200 | +0.01(+0.35%) |
Apr 08, 2009 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | +0.06(+2.33%) |
Apr 06, 2009 | 2.775 | 2.785 | 2.785 | 2.785 | 400 | -0.08(-2.96%) |
Apr 03, 2009 | 2.800 | 2.870 | 2.800 | 2.870 | 6,550 | +0.01(+0.35%) |
Apr 02, 2009 | 2.800 | 2.860 | 2.800 | 2.860 | 10,100 | -0.01(-0.35%) |
Mar 31, 2009 | 2.860 | 2.870 | 2.870 | 2.870 | 600 | +0.07(+2.50%) |
Mar 27, 2009 | 2.900 | 2.900 | 2.790 | 2.800 | 9,850 | -0.09(-3.11%) |
Mar 26, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.01(-0.34%) |
Mar 25, 2009 | 2.790 | 2.900 | 2.790 | 2.900 | 3,666 | +0.06(+2.11%) |
Mar 24, 2009 | 2.820 | 2.840 | 2.778 | 2.840 | 4,646 | -0.14(-4.70%) |
Mar 23, 2009 | 2.990 | 3.040 | 2.750 | 2.980 | 8,900 | -0.02(-0.67%) |
Mar 20, 2009 | 2.810 | 3.000 | 2.730 | 3.000 | 14,675 | +0.02(+0.67%) |
Mar 19, 2009 | 2.660 | 3.030 | 2.650 | 2.980 | 235,324 | +0.30(+11.19%) |
Mar 18, 2009 | 2.750 | 2.930 | 2.600 | 2.680 | 10,766 | -0.16(-5.63%) |
Mar 17, 2009 | 3.020 | 3.040 | 2.840 | 2.840 | 2,355 | -0.26(-8.39%) |
Mar 16, 2009 | 3.060 | 3.110 | 2.820 | 3.100 | 2,396 | -0.05(-1.59%) |
Mar 13, 2009 | 3.190 | 3.200 | 3.080 | 3.150 | 5,445 | -0.07(-2.17%) |
Mar 12, 2009 | 2.780 | 3.250 | 2.670 | 3.220 | 8,115 | +0.46(+16.67%) |
Mar 11, 2009 | 2.660 | 3.070 | 2.500 | 2.760 | 18,775 | +0.11(+4.15%) |
Mar 10, 2009 | 2.320 | 2.660 | 2.270 | 2.650 | 3,980 | +0.33(+14.22%) |
Mar 09, 2009 | 2.820 | 2.910 | 2.230 | 2.320 | 25,822 | -0.60(-20.55%) |
Mar 06, 2009 | 3.230 | 3.230 | 2.160 | 2.920 | 21,432 | -0.00(-0.07%) |
Mar 05, 2009 | 2.900 | 3.050 | 2.660 | 2.922 | 4,511 | -0.08(-2.60%) |
Mar 04, 2009 | 2.930 | 3.200 | 2.930 | 3.000 | 15,160 | -0.03(-1.09%) |