Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.400 | 3.450 | 3.350 | 3.430 | 56,300 | -0.02(-0.58%) |
May 28, 2009 | 3.450 | 3.470 | 3.370 | 3.450 | 16,037 | +0.00(+0.00%) |
May 27, 2009 | 3.440 | 3.490 | 3.360 | 3.450 | 23,900 | +0.03(+0.88%) |
May 26, 2009 | 3.500 | 3.500 | 3.360 | 3.420 | 24,464 | -0.07(-2.01%) |
May 22, 2009 | 3.365 | 3.580 | 3.260 | 3.490 | 31,814 | +0.07(+2.05%) |
May 21, 2009 | 3.410 | 3.500 | 3.350 | 3.420 | 17,447 | -0.09(-2.56%) |
May 20, 2009 | 3.380 | 3.790 | 3.280 | 3.510 | 142,616 | +0.13(+3.85%) |
May 19, 2009 | 3.150 | 3.380 | 3.150 | 3.380 | 33,437 | +0.07(+2.18%) |
May 18, 2009 | 3.100 | 3.370 | 3.100 | 3.308 | 92,830 | +0.20(+6.37%) |
May 15, 2009 | 3.110 | 3.130 | 3.110 | 3.110 | 10,951 | -0.01(-0.32%) |
May 14, 2009 | 3.080 | 3.240 | 3.070 | 3.120 | 9,551 | -0.13(-4.00%) |
May 13, 2009 | 3.240 | 3.250 | 3.210 | 3.250 | 7,300 | -0.08(-2.40%) |
May 12, 2009 | 3.330 | 3.350 | 2.980 | 3.330 | 30,514 | -0.05(-1.48%) |
May 11, 2009 | 3.110 | 3.380 | 3.050 | 3.380 | 64,205 | +0.31(+10.28%) |
May 08, 2009 | 3.010 | 3.230 | 2.900 | 3.065 | 27,536 | -0.08(-2.70%) |
May 07, 2009 | 3.100 | 3.250 | 2.960 | 3.150 | 71,355 | +0.15(+5.00%) |
May 06, 2009 | 3.140 | 3.140 | 3.000 | 3.000 | 48,416 | -0.15(-4.76%) |
May 05, 2009 | 3.030 | 3.150 | 3.016 | 3.150 | 64,956 | +0.06(+1.94%) |
May 04, 2009 | 3.090 | 3.090 | 3.030 | 3.090 | 27,886 | -0.05(-1.59%) |
May 01, 2009 | 3.080 | 3.150 | 3.080 | 3.140 | 19,150 | +0.05(+1.62%) |
Apr 30, 2009 | 3.020 | 3.090 | 3.000 | 3.090 | 12,125 | +0.04(+1.31%) |
Apr 29, 2009 | 3.025 | 3.060 | 3.025 | 3.050 | 5,700 | +0.00(+0.00%) |
Apr 28, 2009 | 2.880 | 3.100 | 2.880 | 3.050 | 29,300 | +0.04(+1.33%) |
Apr 27, 2009 | 3.040 | 3.040 | 3.010 | 3.010 | 1,600 | +0.01(+0.34%) |
Apr 24, 2009 | 2.910 | 3.190 | 2.910 | 3.000 | 26,447 | +0.14(+4.90%) |
Apr 23, 2009 | 2.750 | 2.900 | 2.710 | 2.860 | 11,961 | +0.11(+4.00%) |
Apr 22, 2009 | 2.700 | 2.750 | 2.700 | 2.750 | 18,218 | +0.04(+1.47%) |
Apr 21, 2009 | 2.660 | 2.750 | 2.650 | 2.710 | 33,004 | +0.30(+12.45%) |
Apr 20, 2009 | 2.470 | 2.470 | 2.410 | 2.410 | 4,570 | -0.13(-5.12%) |
Apr 17, 2009 | 2.440 | 2.570 | 2.440 | 2.540 | 2,400 | +0.14(+5.83%) |
Apr 16, 2009 | 2.554 | 2.640 | 2.400 | 2.400 | 70,723 | -0.09(-3.61%) |
Apr 15, 2009 | 2.500 | 2.500 | 2.410 | 2.490 | 15,900 | -0.06(-2.36%) |
Apr 14, 2009 | 2.650 | 2.650 | 2.400 | 2.550 | 72,037 | -0.12(-4.49%) |
Apr 13, 2009 | 2.660 | 2.670 | 2.660 | 2.670 | 1,217 | +0.00(+0.00%) |
Apr 09, 2009 | 2.530 | 2.720 | 2.530 | 2.670 | 48,771 | +0.16(+6.37%) |
Apr 08, 2009 | 2.490 | 2.510 | 2.490 | 2.510 | 5,400 | +0.01(+0.40%) |
Apr 07, 2009 | 2.330 | 2.500 | 2.330 | 2.500 | 12,096 | +0.01(+0.41%) |
Apr 03, 2009 | 2.490 | 2.490 | 2.490 | 2.490 | 7,900 | -0.07(-2.74%) |
Apr 02, 2009 | 2.420 | 2.570 | 2.420 | 2.560 | 10,923 | +0.10(+4.07%) |
Apr 01, 2009 | 2.460 | 2.520 | 2.340 | 2.460 | 11,800 | -0.08(-3.15%) |
Mar 31, 2009 | 2.478 | 2.540 | 2.478 | 2.540 | 1,675 | -0.03(-1.17%) |
Mar 30, 2009 | 2.600 | 2.600 | 2.570 | 2.570 | 2,056 | -0.01(-0.38%) |
Mar 26, 2009 | 2.340 | 2.580 | 2.340 | 2.580 | 36,809 | +0.17(+7.06%) |
Mar 25, 2009 | 2.320 | 2.450 | 2.290 | 2.410 | 8,284 | +0.02(+0.83%) |
Mar 24, 2009 | 2.323 | 2.390 | 2.323 | 2.390 | 600 | +0.07(+3.02%) |
Mar 23, 2009 | 2.340 | 2.370 | 2.270 | 2.320 | 8,309 | -0.11(-4.53%) |
Mar 20, 2009 | 2.230 | 2.440 | 2.160 | 2.430 | 23,128 | -0.01(-0.41%) |
Mar 19, 2009 | 2.380 | 2.440 | 2.370 | 2.440 | 10,050 | +0.06(+2.61%) |
Mar 18, 2009 | 2.280 | 2.390 | 2.280 | 2.378 | 6,130 | +0.16(+7.12%) |
Mar 17, 2009 | 2.170 | 2.220 | 2.170 | 2.220 | 33,533 | +0.05(+2.30%) |
Mar 16, 2009 | 2.260 | 2.290 | 2.160 | 2.170 | 31,381 | -0.02(-0.91%) |
Mar 13, 2009 | 2.150 | 2.220 | 2.150 | 2.190 | 12,635 | +0.03(+1.39%) |
Mar 12, 2009 | 2.250 | 2.260 | 2.110 | 2.160 | 3,725 | -0.14(-6.09%) |
Mar 11, 2009 | 2.325 | 2.350 | 2.280 | 2.300 | 4,735 | +0.00(+0.00%) |
Mar 10, 2009 | 2.160 | 2.300 | 2.100 | 2.300 | 26,780 | +0.15(+6.98%) |
Mar 09, 2009 | 2.160 | 2.160 | 2.100 | 2.150 | 15,400 | -0.10(-4.44%) |
Mar 06, 2009 | 2.060 | 2.290 | 2.060 | 2.250 | 4,498 | +0.15(+7.14%) |
Mar 05, 2009 | 2.120 | 2.120 | 2.000 | 2.100 | 282,904 | +0.00(+0.00%) |
Mar 04, 2009 | 2.350 | 2.350 | 2.090 | 2.100 | 34,049 | +0.00(+0.00%) |