Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.565 | 3.725 | 3.502 | 3.575 | 137,364 | -0.15(-4.09%) |
May 28, 2009 | 3.380 | 3.728 | 3.380 | 3.728 | 21,248 | +0.00(+0.07%) |
May 27, 2009 | 3.565 | 3.728 | 3.565 | 3.725 | 42,240 | +0.17(+4.71%) |
May 26, 2009 | 3.598 | 3.598 | 3.521 | 3.558 | 50,092 | -0.00(-0.14%) |
May 22, 2009 | 3.560 | 3.562 | 3.560 | 3.562 | 3,200 | +0.00(+0.00%) |
May 21, 2009 | 3.562 | 3.562 | 3.553 | 3.562 | 40,432 | +0.00(+0.00%) |
May 20, 2009 | 3.572 | 3.572 | 3.560 | 3.562 | 26,000 | +0.01(+0.35%) |
May 19, 2009 | 3.538 | 3.560 | 3.538 | 3.550 | 45,592 | +0.01(+0.28%) |
May 18, 2009 | 3.572 | 3.572 | 3.540 | 3.540 | 75,484 | -0.03(-0.77%) |
May 15, 2009 | 3.538 | 3.572 | 3.538 | 3.567 | 8,624 | +0.02(+0.49%) |
May 14, 2009 | 3.525 | 3.562 | 3.525 | 3.550 | 14,584 | -0.01(-0.35%) |
May 13, 2009 | 3.605 | 3.605 | 3.510 | 3.562 | 28,648 | +0.06(+1.71%) |
May 12, 2009 | 3.572 | 3.572 | 3.500 | 3.502 | 41,276 | -0.10(-2.84%) |
May 11, 2009 | 3.600 | 3.605 | 3.525 | 3.605 | 52,440 | +0.06(+1.55%) |
May 08, 2009 | 3.605 | 3.737 | 3.525 | 3.550 | 66,832 | +0.05(+1.43%) |
May 07, 2009 | 3.500 | 3.612 | 3.380 | 3.500 | 87,240 | -0.00(-0.14%) |
May 06, 2009 | 3.225 | 3.587 | 3.225 | 3.505 | 124,440 | +0.27(+8.26%) |
May 05, 2009 | 3.107 | 3.250 | 3.107 | 3.237 | 39,140 | +0.13(+4.18%) |
May 04, 2009 | 3.038 | 3.188 | 3.038 | 3.107 | 57,756 | +0.07(+2.39%) |
May 01, 2009 | 3.000 | 3.045 | 3.000 | 3.035 | 25,852 | +0.04(+1.17%) |
Apr 30, 2009 | 3.050 | 3.050 | 2.980 | 3.000 | 29,868 | +0.01(+0.42%) |
Apr 29, 2009 | 2.940 | 2.998 | 2.940 | 2.987 | 9,400 | -0.01(-0.42%) |
Apr 28, 2009 | 3.013 | 3.033 | 2.987 | 3.000 | 20,192 | +0.00(+0.00%) |
Apr 27, 2009 | 2.950 | 3.000 | 2.938 | 3.000 | 6,360 | +0.02(+0.84%) |
Apr 24, 2009 | 3.000 | 3.000 | 2.975 | 2.975 | 4,000 | +0.01(+0.42%) |
Apr 23, 2009 | 2.998 | 2.998 | 2.953 | 2.962 | 21,200 | -0.02(-0.84%) |
Apr 22, 2009 | 2.987 | 2.987 | 2.982 | 2.987 | 5,156 | +0.00(+0.00%) |
Apr 21, 2009 | 2.938 | 2.987 | 2.930 | 2.987 | 53,024 | +0.03(+1.01%) |
Apr 20, 2009 | 3.000 | 3.000 | 2.938 | 2.958 | 34,772 | -0.04(-1.33%) |
Apr 17, 2009 | 3.000 | 3.000 | 2.965 | 2.998 | 32,948 | -0.02(-0.83%) |
Apr 16, 2009 | 3.050 | 3.050 | 2.965 | 3.022 | 58,960 | -0.02(-0.74%) |
Apr 15, 2009 | 3.000 | 3.045 | 2.965 | 3.045 | 21,200 | +0.00(+0.00%) |
Apr 14, 2009 | 3.045 | 3.050 | 2.995 | 3.045 | 64,000 | -0.00(-0.16%) |
Apr 13, 2009 | 2.975 | 3.050 | 2.928 | 3.050 | 102,132 | +0.06(+1.92%) |
Apr 09, 2009 | 2.973 | 3.000 | 2.928 | 2.993 | 181,800 | +0.04(+1.44%) |
Apr 08, 2009 | 2.905 | 2.950 | 2.905 | 2.950 | 1,292 | +0.01(+0.17%) |
Apr 07, 2009 | 2.975 | 3.022 | 2.812 | 2.945 | 6,800 | -0.05(-1.59%) |
Apr 06, 2009 | 3.025 | 3.042 | 2.877 | 2.993 | 76,444 | +0.06(+2.13%) |
Apr 03, 2009 | 2.795 | 3.055 | 2.795 | 2.930 | 8,416 | +0.06(+1.91%) |
Apr 02, 2009 | 2.803 | 3.055 | 2.775 | 2.875 | 21,600 | -0.05(-1.63%) |
Apr 01, 2009 | 2.850 | 3.065 | 2.750 | 2.922 | 127,000 | +0.00(+0.00%) |
Mar 31, 2009 | 2.993 | 3.000 | 2.922 | 2.922 | 26,364 | -0.08(-2.58%) |
Mar 30, 2009 | 2.921 | 3.000 | 2.921 | 3.000 | 6,800 | +0.06(+2.04%) |
Mar 26, 2009 | 2.940 | 2.940 | 2.940 | 2.940 | 600 | -0.12(-3.96%) |
Mar 25, 2009 | 3.147 | 3.150 | 2.812 | 3.061 | 27,896 | +0.11(+3.77%) |
Mar 24, 2009 | 3.000 | 3.000 | 2.875 | 2.950 | 31,472 | -0.11(-3.67%) |
Mar 23, 2009 | 3.062 | 3.085 | 3.005 | 3.062 | 50,460 | -0.02(-0.65%) |
Mar 20, 2009 | 3.075 | 3.083 | 3.062 | 3.083 | 6,800 | +0.01(+0.41%) |
Mar 19, 2009 | 3.015 | 3.087 | 3.015 | 3.070 | 25,360 | +0.06(+1.91%) |
Mar 18, 2009 | 2.875 | 3.013 | 2.875 | 3.013 | 16,800 | +0.08(+2.55%) |
Mar 16, 2009 | 2.875 | 2.938 | 2.938 | 2.938 | 27,200 | +0.06(+2.26%) |
Mar 13, 2009 | 2.775 | 2.873 | 2.775 | 2.873 | 14,712 | +0.11(+3.98%) |
Mar 12, 2009 | 2.750 | 2.775 | 2.750 | 2.763 | 151,632 | -0.01(-0.36%) |
Mar 11, 2009 | 2.748 | 2.772 | 2.732 | 2.772 | 61,668 | +0.00(+0.18%) |
Mar 10, 2009 | 2.740 | 2.768 | 2.740 | 2.768 | 91,388 | +0.02(+0.91%) |
Mar 09, 2009 | 2.700 | 2.745 | 2.500 | 2.743 | 30,480 | +0.04(+1.48%) |
Mar 06, 2009 | 2.743 | 2.750 | 2.703 | 2.703 | 193,576 | -0.04(-1.64%) |
Mar 05, 2009 | 2.745 | 2.748 | 2.723 | 2.748 | 143,908 | +0.00(+0.09%) |
Mar 04, 2009 | 2.772 | 2.772 | 2.743 | 2.745 | 45,972 | +0.01(+0.27%) |