Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.500 | 3.690 | 3.400 | 3.690 | 205,570 | +0.21(+6.03%) |
May 28, 2009 | 3.540 | 3.660 | 3.450 | 3.480 | 104,580 | -0.01(-0.29%) |
May 27, 2009 | 3.780 | 3.780 | 3.420 | 3.490 | 70,566 | -0.31(-8.16%) |
May 26, 2009 | 3.490 | 3.810 | 3.460 | 3.800 | 100,532 | +0.26(+7.34%) |
May 22, 2009 | 3.540 | 3.600 | 3.445 | 3.540 | 100,210 | +0.02(+0.57%) |
May 21, 2009 | 3.450 | 3.550 | 3.450 | 3.520 | 71,899 | +0.01(+0.28%) |
May 20, 2009 | 3.520 | 3.690 | 3.445 | 3.510 | 72,737 | +0.01(+0.29%) |
May 19, 2009 | 3.610 | 3.650 | 3.440 | 3.500 | 41,708 | -0.11(-3.05%) |
May 18, 2009 | 3.550 | 3.610 | 3.500 | 3.610 | 39,535 | +0.11(+3.14%) |
May 15, 2009 | 3.500 | 3.560 | 3.350 | 3.500 | 85,506 | +0.00(+0.00%) |
May 14, 2009 | 3.490 | 3.580 | 3.410 | 3.500 | 42,788 | +0.00(+0.00%) |
May 13, 2009 | 3.450 | 3.550 | 3.320 | 3.500 | 152,985 | +0.02(+0.57%) |
May 12, 2009 | 3.440 | 3.620 | 3.200 | 3.480 | 179,359 | +0.06(+1.75%) |
May 11, 2009 | 3.500 | 3.510 | 3.390 | 3.420 | 73,641 | -0.16(-4.47%) |
May 08, 2009 | 3.580 | 3.730 | 3.510 | 3.580 | 50,491 | +0.07(+1.99%) |
May 07, 2009 | 3.960 | 4.000 | 3.500 | 3.510 | 80,707 | -0.39(-10.00%) |
May 06, 2009 | 3.500 | 3.940 | 3.450 | 3.900 | 81,229 | +0.48(+14.04%) |
May 05, 2009 | 3.750 | 3.840 | 3.420 | 3.420 | 130,478 | -0.38(-10.00%) |
May 04, 2009 | 3.770 | 3.850 | 3.760 | 3.800 | 86,787 | -0.20(-5.00%) |
May 01, 2009 | 4.290 | 4.340 | 3.950 | 4.000 | 98,371 | -0.29(-6.76%) |
Apr 30, 2009 | 4.010 | 4.670 | 4.000 | 4.290 | 128,119 | +0.30(+7.52%) |
Apr 29, 2009 | 3.530 | 3.990 | 3.470 | 3.990 | 44,840 | +0.49(+14.00%) |
Apr 28, 2009 | 3.440 | 3.670 | 3.340 | 3.500 | 75,141 | +0.03(+0.86%) |
Apr 27, 2009 | 3.570 | 3.610 | 3.450 | 3.470 | 94,725 | -0.20(-5.45%) |
Apr 24, 2009 | 3.850 | 3.880 | 3.610 | 3.670 | 104,462 | -0.12(-3.17%) |
Apr 23, 2009 | 3.850 | 3.920 | 3.750 | 3.790 | 101,630 | -0.07(-1.81%) |
Apr 22, 2009 | 3.560 | 3.910 | 3.560 | 3.860 | 94,333 | +0.25(+6.93%) |
Apr 21, 2009 | 3.460 | 3.620 | 3.350 | 3.610 | 40,370 | +0.14(+4.03%) |
Apr 20, 2009 | 3.590 | 3.590 | 3.450 | 3.470 | 105,385 | -0.24(-6.47%) |
Apr 17, 2009 | 3.670 | 3.710 | 3.600 | 3.710 | 46,604 | +0.06(+1.64%) |
Apr 16, 2009 | 3.780 | 3.790 | 3.600 | 3.650 | 48,290 | -0.10(-2.67%) |
Apr 15, 2009 | 3.480 | 3.750 | 3.470 | 3.750 | 53,246 | +0.25(+7.14%) |
Apr 14, 2009 | 3.570 | 3.570 | 3.250 | 3.500 | 105,986 | -0.16(-4.37%) |
Apr 13, 2009 | 4.020 | 4.020 | 3.530 | 3.660 | 53,977 | -0.40(-9.85%) |
Apr 09, 2009 | 3.860 | 4.120 | 3.740 | 4.060 | 138,344 | +0.23(+6.01%) |
Apr 08, 2009 | 3.550 | 3.830 | 3.460 | 3.830 | 206,429 | +0.32(+9.12%) |
Apr 07, 2009 | 3.150 | 3.590 | 3.120 | 3.510 | 133,703 | +0.30(+9.35%) |
Apr 06, 2009 | 3.230 | 3.280 | 3.130 | 3.210 | 29,400 | -0.07(-2.13%) |
Apr 03, 2009 | 3.200 | 3.320 | 3.050 | 3.280 | 66,758 | +0.09(+2.82%) |
Apr 02, 2009 | 3.230 | 3.490 | 3.100 | 3.190 | 130,725 | +0.07(+2.24%) |
Apr 01, 2009 | 2.890 | 3.140 | 2.830 | 3.120 | 60,901 | +0.15(+5.05%) |
Mar 31, 2009 | 3.040 | 3.040 | 2.890 | 2.970 | 74,983 | -0.01(-0.34%) |
Mar 30, 2009 | 2.960 | 3.010 | 2.850 | 2.980 | 60,800 | -0.24(-7.45%) |
Mar 26, 2009 | 3.180 | 3.270 | 3.150 | 3.220 | 54,832 | +0.09(+2.88%) |
Mar 25, 2009 | 2.950 | 3.140 | 2.910 | 3.130 | 89,518 | +0.21(+7.19%) |
Mar 24, 2009 | 3.000 | 3.110 | 2.880 | 2.920 | 76,408 | -0.23(-7.30%) |
Mar 23, 2009 | 2.900 | 3.150 | 2.820 | 3.150 | 82,505 | +0.37(+13.31%) |
Mar 20, 2009 | 2.750 | 2.790 | 2.630 | 2.780 | 118,804 | +0.33(+13.70%) |
Mar 19, 2009 | 2.370 | 2.750 | 2.360 | 2.445 | 55,231 | +0.06(+2.73%) |
Mar 18, 2009 | 2.360 | 2.390 | 2.240 | 2.380 | 90,238 | +0.00(+0.00%) |
Mar 17, 2009 | 2.230 | 2.380 | 2.230 | 2.380 | 74,989 | +0.09(+3.93%) |
Mar 16, 2009 | 2.220 | 2.480 | 2.150 | 2.290 | 177,769 | +0.09(+4.09%) |
Mar 13, 2009 | 2.230 | 2.280 | 2.170 | 2.200 | 0 | -0.02(-0.90%) |
Mar 12, 2009 | 2.090 | 2.310 | 1.960 | 2.220 | 237,195 | +0.12(+5.71%) |
Mar 11, 2009 | 2.150 | 2.230 | 2.050 | 2.100 | 50,429 | -0.05(-2.33%) |
Mar 10, 2009 | 2.080 | 2.260 | 2.070 | 2.150 | 61,844 | +0.09(+4.37%) |
Mar 09, 2009 | 2.040 | 2.100 | 2.030 | 2.060 | 83,539 | +0.02(+0.98%) |
Mar 06, 2009 | 2.220 | 2.220 | 1.930 | 2.040 | 0 | -0.16(-7.27%) |
Mar 05, 2009 | 2.210 | 2.280 | 2.180 | 2.200 | 105,786 | -0.10(-4.35%) |
Mar 04, 2009 | 2.390 | 2.400 | 2.160 | 2.300 | 132,596 | +0.00(+0.00%) |