Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.000 | 3.250 | 2.990 | 3.150 | 23,175 | +0.20(+6.78%) |
May 28, 2009 | 3.000 | 3.100 | 2.950 | 2.950 | 1,300 | -0.05(-1.67%) |
May 27, 2009 | 2.950 | 3.000 | 2.950 | 3.000 | 700 | +0.05(+1.69%) |
May 26, 2009 | 2.950 | 3.000 | 2.620 | 2.950 | 7,018 | +0.00(+0.00%) |
May 22, 2009 | 3.000 | 3.000 | 2.850 | 2.950 | 4,969 | -0.05(-1.67%) |
May 21, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 200 | +0.06(+2.04%) |
May 20, 2009 | 2.920 | 3.000 | 2.920 | 2.940 | 3,367 | -0.05(-1.67%) |
May 19, 2009 | 2.970 | 2.990 | 2.970 | 2.990 | 300 | +0.02(+0.67%) |
May 18, 2009 | 2.960 | 2.970 | 2.960 | 2.970 | 200 | +0.06(+2.06%) |
May 15, 2009 | 2.940 | 2.940 | 2.910 | 2.910 | 300 | -0.03(-1.02%) |
May 14, 2009 | 3.000 | 3.000 | 2.870 | 2.940 | 700 | -0.06(-2.00%) |
May 12, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.08(+2.74%) |
May 11, 2009 | 2.910 | 3.150 | 2.820 | 2.920 | 2,850 | -0.28(-8.75%) |
May 08, 2009 | 3.150 | 3.290 | 3.150 | 3.200 | 4,190 | +0.06(+1.91%) |
May 07, 2009 | 3.100 | 3.150 | 3.100 | 3.140 | 143,629 | +0.07(+2.28%) |
May 06, 2009 | 3.200 | 3.200 | 2.970 | 3.070 | 4,200 | +0.05(+1.66%) |
May 05, 2009 | 3.160 | 3.160 | 2.970 | 3.020 | 3,900 | -0.08(-2.58%) |
May 04, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 700 | -0.01(-0.32%) |
May 01, 2009 | 3.160 | 3.160 | 3.110 | 3.110 | 700 | -0.07(-2.20%) |
Apr 30, 2009 | 3.070 | 3.180 | 3.020 | 3.180 | 6,160 | +0.09(+2.91%) |
Apr 29, 2009 | 2.960 | 3.150 | 2.930 | 3.090 | 10,100 | +0.09(+3.00%) |
Apr 28, 2009 | 2.800 | 3.000 | 2.600 | 3.000 | 34,500 | +0.20(+7.14%) |
Apr 27, 2009 | 2.450 | 2.990 | 2.450 | 2.800 | 10,150 | +0.11(+4.09%) |
Apr 24, 2009 | 2.800 | 2.820 | 2.550 | 2.690 | 3,500 | -0.10(-3.58%) |
Apr 23, 2009 | 2.800 | 3.050 | 2.480 | 2.790 | 16,226 | +0.04(+1.45%) |
Apr 22, 2009 | 2.750 | 2.900 | 2.700 | 2.750 | 14,000 | -0.01(-0.36%) |
Apr 21, 2009 | 2.800 | 2.950 | 2.600 | 2.760 | 12,000 | -0.01(-0.36%) |
Apr 20, 2009 | 2.810 | 2.880 | 2.770 | 2.770 | 6,594 | -0.07(-2.46%) |
Apr 17, 2009 | 3.060 | 3.090 | 2.820 | 2.840 | 6,500 | -0.19(-6.27%) |
Apr 16, 2009 | 3.000 | 3.190 | 2.990 | 3.030 | 4,800 | +0.03(+1.00%) |
Apr 15, 2009 | 2.990 | 3.140 | 2.870 | 3.000 | 5,700 | +0.00(+0.00%) |
Apr 14, 2009 | 3.060 | 3.200 | 2.930 | 3.000 | 9,000 | -0.04(-1.32%) |
Apr 13, 2009 | 3.150 | 3.150 | 2.890 | 3.040 | 5,589 | -0.09(-2.98%) |
Apr 09, 2009 | 3.060 | 3.190 | 3.060 | 3.134 | 3,126 | +0.12(+4.10%) |
Apr 08, 2009 | 3.040 | 3.120 | 2.960 | 3.010 | 6,425 | -0.05(-1.63%) |
Apr 07, 2009 | 3.020 | 3.100 | 2.900 | 3.060 | 9,000 | +0.06(+2.17%) |
Apr 06, 2009 | 3.110 | 3.180 | 2.880 | 2.995 | 15,800 | -0.19(-6.11%) |
Apr 03, 2009 | 3.090 | 3.190 | 3.050 | 3.190 | 1,000 | +0.01(+0.31%) |
Apr 02, 2009 | 3.060 | 3.310 | 3.060 | 3.180 | 10,112 | +0.01(+0.32%) |
Apr 01, 2009 | 3.260 | 3.260 | 3.170 | 3.170 | 1,600 | -0.06(-1.86%) |
Mar 31, 2009 | 3.250 | 3.250 | 2.720 | 3.230 | 14,200 | +0.03(+0.94%) |
Mar 30, 2009 | 3.020 | 3.290 | 3.020 | 3.200 | 29,300 | -0.10(-3.18%) |
Mar 26, 2009 | 3.150 | 3.330 | 3.150 | 3.305 | 921 | +0.21(+6.61%) |
Mar 25, 2009 | 3.200 | 3.350 | 3.050 | 3.100 | 20,800 | -0.05(-1.59%) |
Mar 24, 2009 | 3.090 | 3.350 | 3.000 | 3.150 | 36,100 | +0.10(+3.28%) |
Mar 23, 2009 | 3.300 | 3.440 | 3.050 | 3.050 | 102,200 | -0.30(-8.96%) |
Mar 20, 2009 | 3.400 | 3.400 | 3.250 | 3.350 | 3,300 | -0.03(-0.89%) |
Mar 19, 2009 | 3.430 | 3.440 | 3.380 | 3.380 | 400 | -0.02(-0.59%) |
Mar 18, 2009 | 3.380 | 3.400 | 3.050 | 3.400 | 87,500 | +0.02(+0.59%) |
Mar 17, 2009 | 3.370 | 3.400 | 3.310 | 3.380 | 1,700 | -0.01(-0.29%) |
Mar 16, 2009 | 3.350 | 3.450 | 3.350 | 3.390 | 7,000 | -0.05(-1.45%) |
Mar 13, 2009 | 3.450 | 3.450 | 3.400 | 3.440 | 0 | -0.01(-0.29%) |
Mar 12, 2009 | 3.450 | 3.450 | 3.410 | 3.450 | 2,100 | -0.01(-0.29%) |
Mar 11, 2009 | 3.450 | 3.470 | 3.420 | 3.460 | 5,300 | -0.01(-0.29%) |
Mar 10, 2009 | 3.470 | 3.490 | 3.240 | 3.470 | 12,702 | -0.03(-0.86%) |
Mar 09, 2009 | 3.490 | 3.500 | 3.311 | 3.500 | 2,100 | +0.01(+0.29%) |
Mar 06, 2009 | 3.400 | 3.500 | 3.400 | 3.490 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 3.490 | 3.500 | 3.420 | 3.490 | 1,300 | +0.00(+0.00%) |
Mar 04, 2009 | 3.470 | 3.600 | 3.400 | 3.490 | 28,974 | +0.03(+0.87%) |