Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 3.500 | 3.500 | 3.300 | 3.300 | 500 | -0.45(-12.00%) |
May 27, 2009 | 3.650 | 3.750 | 3.650 | 3.750 | 306 | +0.21(+5.93%) |
May 26, 2009 | 3.270 | 3.540 | 3.270 | 3.540 | 2,284 | +0.24(+7.27%) |
May 22, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
May 21, 2009 | 3.450 | 3.450 | 3.300 | 3.300 | 1,083 | -0.35(-9.59%) |
May 20, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 315 | +0.38(+11.62%) |
May 19, 2009 | 3.270 | 3.270 | 3.270 | 3.270 | 300 | +0.00(+0.00%) |
May 18, 2009 | 3.500 | 3.500 | 3.270 | 3.270 | 600 | -0.23(-6.57%) |
May 14, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.15(+4.48%) |
May 13, 2009 | 3.330 | 3.350 | 3.270 | 3.350 | 1,933 | -0.15(-4.29%) |
May 07, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.24(+7.36%) |
May 06, 2009 | 3.350 | 3.490 | 3.260 | 3.260 | 510 | +0.00(+0.06%) |
May 05, 2009 | 3.480 | 3.480 | 3.200 | 3.258 | 500 | -0.04(-1.27%) |
May 01, 2009 | 3.280 | 3.300 | 3.300 | 3.300 | 1,700 | +0.09(+2.80%) |
Apr 30, 2009 | 3.240 | 3.398 | 3.210 | 3.210 | 8,182 | +0.14(+4.56%) |
Apr 28, 2009 | 3.150 | 3.070 | 3.070 | 3.070 | 4,500 | -0.08(-2.54%) |
Apr 27, 2009 | 3.700 | 3.700 | 3.150 | 3.150 | 1,745 | +0.02(+0.64%) |
Apr 24, 2009 | 3.130 | 3.150 | 3.130 | 3.130 | 1,165 | -0.37(-10.57%) |
Apr 23, 2009 | 3.060 | 3.680 | 3.060 | 3.500 | 3,235 | +0.50(+16.67%) |
Apr 22, 2009 | 2.680 | 3.000 | 2.680 | 3.000 | 19,576 | +0.40(+15.38%) |
Apr 21, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 300 | +0.00(+0.00%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.600 | 2.600 | 2,800 | -0.35(-11.86%) |
Apr 17, 2009 | 2.980 | 3.000 | 2.860 | 2.950 | 1,040 | +0.34(+13.03%) |
Apr 16, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | +0.00(+0.00%) |
Apr 15, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 100 | +0.01(+0.38%) |
Apr 14, 2009 | 2.700 | 2.700 | 2.600 | 2.600 | 450 | +0.05(+1.96%) |
Apr 13, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 800 | -0.06(-2.30%) |
Apr 09, 2009 | 2.650 | 2.650 | 2.610 | 2.610 | 1,900 | +0.06(+2.35%) |
Apr 08, 2009 | 2.800 | 2.800 | 2.550 | 2.550 | 4,200 | -0.25(-8.93%) |
Apr 07, 2009 | 2.800 | 2.819 | 2.800 | 2.800 | 2,400 | -0.06(-2.10%) |
Apr 06, 2009 | 2.860 | 2.860 | 2.800 | 2.860 | 1,200 | +0.10(+3.62%) |
Apr 03, 2009 | 2.790 | 2.790 | 2.750 | 2.760 | 6,491 | +0.00(+0.00%) |
Apr 02, 2009 | 2.950 | 2.950 | 2.760 | 2.760 | 500 | -0.04(-1.43%) |
Apr 01, 2009 | 2.790 | 2.800 | 2.760 | 2.800 | 300 | +0.03(+1.08%) |
Mar 31, 2009 | 2.870 | 2.950 | 2.760 | 2.770 | 600 | -0.13(-4.48%) |
Mar 30, 2009 | 3.000 | 3.000 | 2.900 | 2.900 | 900 | +0.00(+0.03%) |
Mar 25, 2009 | 2.900 | 2.899 | 2.899 | 2.899 | 4,400 | -0.00(-0.03%) |
Mar 24, 2009 | 3.000 | 3.000 | 2.900 | 2.900 | 5,800 | -0.15(-4.92%) |
Mar 20, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | -0.13(-4.09%) |
Mar 19, 2009 | 2.750 | 3.180 | 2.750 | 3.180 | 2,600 | +0.58(+22.31%) |
Mar 18, 2009 | 2.750 | 2.750 | 2.600 | 2.600 | 500 | +0.04(+1.56%) |
Mar 17, 2009 | 2.560 | 2.560 | 2.560 | 2.560 | 150 | +0.01(+0.39%) |
Mar 16, 2009 | 2.600 | 2.600 | 2.550 | 2.550 | 4,320 | -0.06(-2.30%) |
Mar 13, 2009 | 2.640 | 2.640 | 2.610 | 2.610 | 5,800 | -0.23(-8.10%) |
Mar 12, 2009 | 3.080 | 3.080 | 2.840 | 2.840 | 200 | +0.23(+8.81%) |
Mar 11, 2009 | 2.625 | 2.625 | 2.610 | 2.610 | 400 | +0.00(+0.00%) |
Mar 10, 2009 | 2.740 | 2.740 | 2.610 | 2.610 | 400 | +0.00(+0.00%) |
Mar 09, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 4,400 | +0.00(+0.00%) |
Mar 06, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 200 | +0.01(+0.38%) |
Mar 05, 2009 | 2.810 | 2.810 | 2.600 | 2.600 | 3,900 | -0.41(-13.62%) |