Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.650 | 3.650 | 3.570 | 3.570 | 1,262 | -0.03(-0.84%) |
May 28, 2009 | 3.100 | 3.600 | 3.100 | 3.600 | 952 | -0.27(-6.98%) |
May 27, 2009 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | -0.29(-6.97%) |
May 26, 2009 | 4.200 | 4.200 | 4.160 | 4.160 | 500 | +0.04(+0.97%) |
May 22, 2009 | 4.000 | 4.120 | 4.000 | 4.120 | 1,700 | +0.12(+3.00%) |
May 21, 2009 | 4.090 | 4.090 | 4.000 | 4.000 | 1,132 | +0.10(+2.43%) |
May 20, 2009 | 3.650 | 3.930 | 3.650 | 3.905 | 5,022 | +0.25(+6.99%) |
May 19, 2009 | 3.600 | 3.650 | 3.590 | 3.650 | 1,292 | +0.06(+1.67%) |
May 18, 2009 | 3.300 | 3.590 | 3.300 | 3.590 | 6,826 | +0.29(+8.79%) |
May 15, 2009 | 3.350 | 3.441 | 3.300 | 3.300 | 11,684 | -0.04(-1.20%) |
May 14, 2009 | 3.340 | 3.340 | 3.340 | 3.340 | 100 | +0.24(+7.74%) |
May 12, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) |
May 11, 2009 | 3.100 | 3.150 | 3.100 | 3.150 | 913 | -0.15(-4.55%) |
May 08, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.15(+4.76%) |
May 07, 2009 | 3.350 | 3.350 | 3.150 | 3.150 | 1,545 | +0.00(+0.00%) |
May 06, 2009 | 3.300 | 3.320 | 3.150 | 3.150 | 720 | -0.17(-5.12%) |
May 05, 2009 | 3.000 | 3.320 | 3.000 | 3.320 | 2,569 | +0.32(+10.67%) |
May 04, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.30(-9.09%) |
May 01, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.28(+9.38%) |
Apr 30, 2009 | 3.000 | 3.017 | 3.000 | 3.017 | 500 | -0.20(-6.30%) |
Apr 29, 2009 | 3.220 | 3.220 | 3.220 | 3.220 | 161 | -0.03(-0.92%) |
Apr 28, 2009 | 3.370 | 3.370 | 3.250 | 3.250 | 300 | -0.05(-1.52%) |
Apr 24, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) |
Apr 22, 2009 | 3.110 | 3.100 | 3.100 | 3.100 | 1,200 | +0.06(+2.04%) |
Apr 20, 2009 | 3.038 | 3.038 | 3.038 | 3.038 | 0 | -0.06(-2.00%) |
Apr 17, 2009 | 2.500 | 3.365 | 2.500 | 3.100 | 2,200 | -0.10(-3.13%) |
Apr 16, 2009 | 3.000 | 3.200 | 3.000 | 3.200 | 2,551 | -0.04(-1.23%) |
Apr 15, 2009 | 3.000 | 3.250 | 3.000 | 3.240 | 2,931 | -0.01(-0.31%) |
Apr 14, 2009 | 3.400 | 3.400 | 2.900 | 3.250 | 11,350 | +0.50(+18.18%) |
Apr 13, 2009 | 2.550 | 2.880 | 2.500 | 2.750 | 7,108 | +0.23(+9.13%) |
Apr 09, 2009 | 2.520 | 2.520 | 2.520 | 2.520 | 214 | +0.00(+0.00%) |
Apr 08, 2009 | 2.500 | 2.520 | 2.500 | 2.520 | 4,919 | +0.00(+0.00%) |
Apr 03, 2009 | 2.330 | 2.520 | 2.520 | 2.520 | 1,500 | +0.06(+2.44%) |
Apr 02, 2009 | 2.300 | 2.460 | 2.300 | 2.460 | 1,722 | +0.15(+6.31%) |
Apr 01, 2009 | 2.280 | 2.314 | 2.280 | 2.314 | 900 | -0.09(-3.58%) |
Mar 31, 2009 | 2.455 | 2.460 | 2.400 | 2.400 | 719 | +0.12(+5.26%) |
Mar 30, 2009 | 2.310 | 2.310 | 2.250 | 2.280 | 1,673 | -0.20(-8.06%) |
Mar 26, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 390 | -0.07(-2.75%) |
Mar 25, 2009 | 2.330 | 2.550 | 2.330 | 2.550 | 800 | +0.36(+16.44%) |
Mar 24, 2009 | 2.190 | 2.190 | 2.190 | 2.190 | 500 | -0.13(-5.60%) |
Mar 23, 2009 | 2.220 | 2.550 | 2.030 | 2.320 | 6,128 | -0.22(-8.66%) |
Mar 20, 2009 | 2.300 | 2.540 | 2.300 | 2.540 | 1,100 | +0.19(+8.09%) |
Mar 19, 2009 | 2.120 | 2.367 | 2.350 | 2.350 | 1,090 | -0.18(-7.11%) |
Mar 18, 2009 | 2.120 | 2.530 | 2.110 | 2.530 | 9,346 | +0.41(+19.34%) |
Mar 17, 2009 | 2.350 | 2.350 | 2.120 | 2.120 | 2,540 | -0.23(-9.79%) |
Mar 16, 2009 | 2.350 | 2.350 | 2.340 | 2.350 | 876 | -0.01(-0.26%) |
Mar 13, 2009 | 2.356 | 2.356 | 2.356 | 2.356 | 263 | +0.17(+7.58%) |
Mar 12, 2009 | 2.190 | 2.190 | 2.190 | 2.190 | 2,000 | -0.06(-2.66%) |
Mar 11, 2009 | 2.256 | 2.256 | 2.250 | 2.250 | 405 | -0.12(-5.12%) |
Mar 10, 2009 | 2.372 | 2.372 | 2.372 | 2.372 | 200 | +0.18(+8.29%) |
Mar 09, 2009 | 2.150 | 2.392 | 2.150 | 2.190 | 2,400 | +0.00(+0.00%) |
Mar 06, 2009 | 2.220 | 2.220 | 2.140 | 2.190 | 2,040 | -0.22(-9.13%) |
Mar 05, 2009 | 2.410 | 2.410 | 2.410 | 2.410 | 1,000 | +0.00(+0.00%) |
Mar 04, 2009 | 2.420 | 2.420 | 2.290 | 2.410 | 2,000 | +0.21(+9.54%) |