Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.224 | 3.425 | 3.216 | 3.258 | 1,735 | -0.42(-11.36%) |
May 27, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 119 | +0.00(+0.00%) |
May 21, 2009 | 3.424 | 3.675 | 3.675 | 3.675 | 0 | +0.33(+10.00%) |
May 20, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 3,591 | +0.03(+0.76%) |
May 19, 2009 | 3.216 | 3.316 | 3.216 | 3.316 | 10,894 | +0.09(+2.85%) |
May 18, 2009 | 3.216 | 3.224 | 3.216 | 3.224 | 2,155 | -0.03(-1.02%) |
May 15, 2009 | 3.257 | 3.257 | 3.257 | 3.257 | 119 | +0.10(+3.17%) |
May 13, 2009 | 3.299 | 3.157 | 3.157 | 3.157 | 1,795 | -0.10(-3.08%) |
May 12, 2009 | 3.258 | 3.258 | 3.258 | 3.258 | 4,788 | +0.00(+0.00%) |
May 11, 2009 | 3.216 | 3.258 | 3.199 | 3.258 | 10,717 | +0.12(+3.73%) |
May 08, 2009 | 3.216 | 3.216 | 3.090 | 3.140 | 3,558 | -0.08(-2.34%) |
May 07, 2009 | 3.216 | 3.217 | 3.216 | 3.216 | 2,973 | +0.00(+0.00%) |
May 06, 2009 | 3.216 | 3.216 | 3.216 | 3.216 | 2,394 | -0.02(-0.54%) |
May 05, 2009 | 3.216 | 3.233 | 3.216 | 3.233 | 2,574 | -0.02(-0.74%) |
May 04, 2009 | 3.299 | 3.299 | 3.216 | 3.258 | 3,857 | -0.04(-1.27%) |
May 01, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 1,197 | +0.00(+0.00%) |
Apr 30, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 359 | +0.04(+1.28%) |
Apr 27, 2009 | 3.299 | 3.258 | 3.258 | 3.258 | 478 | +0.00(+0.00%) |
Apr 24, 2009 | 3.258 | 3.258 | 3.258 | 3.258 | 191 | -0.02(-0.61%) |
Apr 23, 2009 | 3.278 | 3.278 | 3.278 | 3.278 | 239 | +0.00(+0.10%) |
Apr 22, 2009 | 3.274 | 3.274 | 3.274 | 3.274 | 119 | -0.03(-0.76%) |
Apr 21, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 838 | +0.06(+1.80%) |
Apr 20, 2009 | 3.224 | 3.241 | 3.224 | 3.241 | 957 | +0.07(+2.11%) |
Apr 17, 2009 | 3.216 | 3.216 | 3.141 | 3.174 | 1,197 | -0.05(-1.55%) |
Apr 16, 2009 | 3.224 | 3.224 | 3.224 | 3.224 | 957 | +0.30(+10.29%) |
Apr 15, 2009 | 2.923 | 2.923 | 2.923 | 2.923 | 1,197 | +0.21(+7.69%) |
Apr 14, 2009 | 2.715 | 3.049 | 2.297 | 2.715 | 230,796 | -0.09(-3.27%) |
Apr 13, 2009 | 2.999 | 3.015 | 2.806 | 2.806 | 13,799 | -0.12(-4.00%) |
Apr 09, 2009 | 2.923 | 3.132 | 2.690 | 2.923 | 14,127 | -0.33(-10.25%) |
Apr 08, 2009 | 3.257 | 3.257 | 3.257 | 3.257 | 119 | +0.25(+8.33%) |
Apr 07, 2009 | 3.132 | 3.132 | 3.007 | 3.007 | 2,334 | -0.13(-4.00%) |
Apr 06, 2009 | 3.299 | 3.299 | 3.132 | 3.132 | 2,890 | +0.00(+0.00%) |
Apr 03, 2009 | 3.132 | 3.132 | 3.132 | 3.132 | 174 | -0.21(-6.25%) |
Apr 02, 2009 | 3.132 | 3.341 | 3.132 | 3.341 | 598 | +0.21(+6.66%) |
Mar 30, 2009 | 3.341 | 3.132 | 3.132 | 3.132 | 1,316 | +0.00(+0.00%) |
Mar 26, 2009 | 3.174 | 3.174 | 3.132 | 3.132 | 598 | -0.42(-11.76%) |
Mar 25, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 359 | -0.19(-5.05%) |
Mar 24, 2009 | 3.341 | 3.739 | 3.341 | 3.739 | 359 | +0.40(+11.90%) |
Mar 23, 2009 | 3.592 | 3.341 | 3.149 | 3.341 | 478 | +0.00(+0.00%) |
Mar 20, 2009 | 3.592 | 3.592 | 3.132 | 3.341 | 3,890 | -0.25(-6.98%) |
Mar 19, 2009 | 3.658 | 3.658 | 3.132 | 3.592 | 2,629 | +0.16(+4.78%) |
Mar 18, 2009 | 3.550 | 3.550 | 3.383 | 3.428 | 5,149 | -0.12(-3.44%) |
Mar 17, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | +0.00(+0.00%) |
Mar 16, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | -0.13(-3.41%) |
Mar 13, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 598 | +0.33(+9.73%) |
Mar 11, 2009 | 3.349 | 3.349 | 3.349 | 3.349 | 239 | -0.33(-8.86%) |
Mar 10, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 1,155 | +0.13(+3.53%) |
Mar 09, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | +0.00(+0.00%) |
Mar 06, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 1,580 | +0.00(+0.00%) |
Mar 05, 2009 | 3.759 | 3.759 | 3.550 | 3.550 | 7,171 | +0.00(+0.00%) |
Mar 04, 2009 | 3.963 | 3.967 | 3.550 | 3.550 | 5,891 | -0.43(-10.83%) |