Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.150 | 5.250 | 4.100 | 4.510 | 4,051,773 | +0.01(+0.22%) |
May 28, 2009 | 4.450 | 4.500 | 3.450 | 4.500 | 230,231 | +0.05(+1.12%) |
May 27, 2009 | 4.400 | 4.500 | 4.250 | 4.450 | 377,480 | -0.10(-2.20%) |
May 26, 2009 | 4.550 | 4.650 | 4.000 | 4.550 | 429,874 | +0.65(+16.67%) |
May 22, 2009 | 4.000 | 4.000 | 3.750 | 3.900 | 276,105 | +0.10(+2.63%) |
May 21, 2009 | 3.850 | 3.850 | 3.550 | 3.800 | 173,632 | -0.07(-1.81%) |
May 20, 2009 | 4.000 | 4.000 | 3.850 | 3.870 | 252,289 | +0.37(+10.57%) |
May 19, 2009 | 3.600 | 3.600 | 3.500 | 3.500 | 266,115 | -0.05(-1.41%) |
May 18, 2009 | 3.500 | 3.600 | 3.350 | 3.550 | 113,612 | +0.00(+0.00%) |
May 15, 2009 | 3.650 | 3.750 | 2.500 | 3.550 | 58,341 | -0.05(-1.39%) |
May 14, 2009 | 3.650 | 3.650 | 3.450 | 3.600 | 80,880 | +0.10(+2.86%) |
May 13, 2009 | 3.450 | 3.750 | 3.450 | 3.500 | 265,512 | +0.05(+1.45%) |
May 12, 2009 | 3.600 | 3.600 | 3.450 | 3.450 | 188,231 | +0.00(+0.00%) |
May 11, 2009 | 3.380 | 3.450 | 3.250 | 3.450 | 206,597 | -0.20(-5.48%) |
May 08, 2009 | 3.600 | 3.650 | 3.400 | 3.650 | 360,135 | +0.25(+7.35%) |
May 07, 2009 | 3.650 | 3.650 | 3.200 | 3.400 | 664,119 | -0.55(-13.92%) |
May 06, 2009 | 4.250 | 4.250 | 3.700 | 3.950 | 1,008,993 | +0.47(+13.51%) |
May 05, 2009 | 3.450 | 3.500 | 2.450 | 3.480 | 552,741 | +0.23(+7.08%) |
May 04, 2009 | 3.180 | 3.250 | 3.130 | 3.250 | 637,922 | +0.44(+15.66%) |
May 01, 2009 | 2.850 | 2.900 | 2.750 | 2.810 | 616,818 | +0.01(+0.36%) |
Apr 30, 2009 | 2.750 | 2.800 | 2.570 | 2.800 | 1,006,331 | +0.25(+9.80%) |
Apr 29, 2009 | 2.530 | 2.700 | 2.530 | 2.550 | 133,995 | +0.05(+2.00%) |
Apr 28, 2009 | 2.440 | 2.500 | 2.350 | 2.500 | 127,297 | +0.05(+2.04%) |
Apr 27, 2009 | 2.380 | 2.450 | 2.320 | 2.450 | 323,167 | -0.20(-7.55%) |
Apr 24, 2009 | 2.590 | 2.650 | 2.450 | 2.650 | 567,364 | -0.10(-3.64%) |
Apr 23, 2009 | 2.800 | 2.800 | 2.550 | 2.750 | 176,625 | +0.08(+3.00%) |
Apr 22, 2009 | 2.700 | 2.900 | 2.550 | 2.670 | 399,262 | +0.07(+2.69%) |
Apr 21, 2009 | 2.600 | 2.650 | 2.450 | 2.600 | 208,459 | +0.15(+6.12%) |
Apr 20, 2009 | 2.550 | 2.550 | 2.350 | 2.450 | 245,381 | +0.00(+0.00%) |
Apr 17, 2009 | 2.400 | 2.500 | 2.320 | 2.450 | 275,242 | +0.15(+6.52%) |
Apr 16, 2009 | 2.290 | 2.300 | 2.150 | 2.300 | 170,715 | +0.14(+6.48%) |
Apr 15, 2009 | 2.120 | 2.190 | 2.000 | 2.160 | 195,139 | -0.06(-2.70%) |
Apr 14, 2009 | 2.170 | 2.240 | 2.000 | 2.220 | 882,584 | +0.13(+6.22%) |
Apr 13, 2009 | 2.000 | 2.100 | 1.950 | 2.090 | 175,124 | +0.15(+7.73%) |
Apr 09, 2009 | 1.930 | 2.040 | 1.930 | 1.940 | 21,833 | -0.01(-0.51%) |
Apr 08, 2009 | 1.960 | 1.980 | 1.950 | 1.950 | 9,400 | -0.01(-0.51%) |
Apr 07, 2009 | 1.960 | 1.960 | 1.935 | 1.960 | 34,163 | -0.01(-0.51%) |
Apr 06, 2009 | 1.970 | 1.970 | 1.880 | 1.970 | 124,103 | -0.04(-1.99%) |
Apr 03, 2009 | 1.960 | 2.020 | 1.930 | 2.010 | 101,490 | +0.16(+8.65%) |
Apr 02, 2009 | 1.890 | 1.900 | 1.810 | 1.850 | 77,150 | -0.04(-2.12%) |
Apr 01, 2009 | 1.780 | 1.890 | 1.780 | 1.890 | 10,900 | -0.04(-2.07%) |
Mar 31, 2009 | 1.890 | 1.930 | 1.810 | 1.930 | 20,144 | +0.05(+2.66%) |
Mar 30, 2009 | 1.780 | 1.880 | 1.700 | 1.880 | 46,075 | -0.09(-4.57%) |
Mar 26, 2009 | 1.900 | 2.000 | 1.900 | 1.970 | 38,833 | -0.03(-1.50%) |
Mar 25, 2009 | 1.970 | 2.020 | 1.800 | 2.000 | 30,350 | -0.02(-0.99%) |
Mar 24, 2009 | 2.020 | 2.050 | 1.940 | 2.020 | 14,100 | +0.02(+1.00%) |
Mar 23, 2009 | 2.010 | 2.050 | 1.970 | 2.000 | 16,166 | +0.10(+5.26%) |
Mar 20, 2009 | 1.900 | 1.900 | 1.800 | 1.900 | 43,750 | -0.05(-2.56%) |
Mar 19, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 30,308 | -0.05(-2.50%) |
Mar 18, 2009 | 1.940 | 2.010 | 1.940 | 2.000 | 36,011 | +0.07(+3.63%) |
Mar 17, 2009 | 1.920 | 1.930 | 1.830 | 1.930 | 13,900 | +0.05(+2.66%) |
Mar 16, 2009 | 1.900 | 2.000 | 1.850 | 1.880 | 27,325 | -0.07(-3.59%) |
Mar 13, 2009 | 1.950 | 1.950 | 1.900 | 1.950 | 31,750 | +0.05(+2.63%) |
Mar 12, 2009 | 1.860 | 1.950 | 1.860 | 1.900 | 21,935 | -0.03(-1.55%) |
Mar 11, 2009 | 1.930 | 1.950 | 1.930 | 1.930 | 8,500 | -0.01(-0.52%) |
Mar 10, 2009 | 1.880 | 1.940 | 1.860 | 1.940 | 25,413 | +0.09(+4.86%) |
Mar 09, 2009 | 1.810 | 1.850 | 1.810 | 1.850 | 54,671 | -0.10(-5.13%) |
Mar 06, 2009 | 1.910 | 2.000 | 1.800 | 1.950 | 46,855 | +0.08(+4.28%) |
Mar 05, 2009 | 1.930 | 1.960 | 1.870 | 1.870 | 24,205 | -0.17(-8.33%) |
Mar 04, 2009 | 1.970 | 2.080 | 1.950 | 2.040 | 6,488 | +0.17(+9.09%) |