Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.940 | 3.500 | 2.940 | 3.366 | 4,781 | +0.44(+14.88%) |
May 28, 2009 | 3.030 | 3.040 | 2.820 | 2.930 | 3,252 | +0.11(+3.90%) |
May 27, 2009 | 3.040 | 3.040 | 2.820 | 2.820 | 12,457 | -0.18(-6.00%) |
May 26, 2009 | 2.750 | 3.230 | 2.730 | 3.000 | 11,629 | +0.28(+10.46%) |
May 22, 2009 | 2.690 | 2.716 | 2.690 | 2.716 | 200 | +0.24(+9.52%) |
May 21, 2009 | 2.480 | 2.490 | 2.230 | 2.480 | 1,292 | -0.22(-8.15%) |
May 20, 2009 | 2.120 | 2.770 | 2.120 | 2.700 | 18,398 | +0.48(+21.62%) |
May 19, 2009 | 2.230 | 2.230 | 1.840 | 2.220 | 1,026 | +0.05(+2.49%) |
May 18, 2009 | 2.250 | 2.390 | 1.860 | 2.166 | 420 | +0.07(+3.15%) |
May 15, 2009 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.09(+4.48%) |
May 14, 2009 | 1.910 | 2.010 | 1.910 | 2.010 | 235 | -0.14(-6.51%) |
May 13, 2009 | 1.800 | 2.150 | 1.800 | 2.150 | 691 | +0.10(+4.88%) |
May 12, 2009 | 2.200 | 2.200 | 1.900 | 2.050 | 3,200 | -0.13(-5.96%) |
May 11, 2009 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.08(+3.81%) |
May 08, 2009 | 2.130 | 2.190 | 2.100 | 2.100 | 3,939 | -0.03(-1.41%) |
May 07, 2009 | 2.330 | 2.330 | 2.130 | 2.130 | 2,050 | -0.16(-6.99%) |
May 06, 2009 | 2.148 | 2.290 | 2.148 | 2.290 | 1,400 | -0.11(-4.58%) |
May 05, 2009 | 2.160 | 2.400 | 2.140 | 2.400 | 1,708 | +0.01(+0.42%) |
May 04, 2009 | 2.450 | 2.450 | 2.390 | 2.390 | 1,048 | -0.06(-2.45%) |
May 01, 2009 | 2.400 | 2.450 | 2.390 | 2.450 | 7,156 | +0.07(+2.94%) |
Apr 30, 2009 | 2.220 | 2.400 | 2.200 | 2.380 | 978 | +0.02(+0.85%) |
Apr 29, 2009 | 2.300 | 2.440 | 2.300 | 2.360 | 4,780 | +0.04(+1.72%) |
Apr 27, 2009 | 2.030 | 2.320 | 2.320 | 2.320 | 1,800 | +0.04(+1.75%) |
Apr 24, 2009 | 2.070 | 2.280 | 2.070 | 2.280 | 1,800 | -0.07(-2.82%) |
Apr 23, 2009 | 2.350 | 2.350 | 2.030 | 2.346 | 5,175 | -0.01(-0.28%) |
Apr 22, 2009 | 2.330 | 2.360 | 2.030 | 2.353 | 25,456 | +0.11(+5.04%) |
Apr 21, 2009 | 1.972 | 2.340 | 1.972 | 2.240 | 11,300 | +0.43(+23.75%) |
Apr 20, 2009 | 2.460 | 2.460 | 1.810 | 1.810 | 2,120 | -0.62(-25.51%) |
Apr 17, 2009 | 2.010 | 2.430 | 2.010 | 2.430 | 200 | +0.06(+2.53%) |
Apr 16, 2009 | 2.240 | 2.370 | 2.230 | 2.370 | 2,020 | +0.12(+5.33%) |
Apr 15, 2009 | 2.200 | 2.250 | 2.200 | 2.250 | 445 | +0.15(+7.14%) |
Apr 14, 2009 | 2.220 | 2.220 | 2.100 | 2.100 | 3,300 | +0.01(+0.48%) |
Apr 13, 2009 | 2.050 | 2.090 | 1.860 | 2.090 | 12,937 | -0.20(-8.79%) |
Apr 09, 2009 | 2.310 | 2.310 | 2.130 | 2.291 | 700 | -0.08(-3.32%) |
Apr 08, 2009 | 2.530 | 2.420 | 2.320 | 2.370 | 5,596 | -0.33(-12.09%) |
Apr 07, 2009 | 2.530 | 2.970 | 2.320 | 2.696 | 1,504 | -0.27(-9.23%) |
Apr 06, 2009 | 2.970 | 2.970 | 2.700 | 2.970 | 1,000 | +0.00(+0.08%) |
Apr 03, 2009 | 3.000 | 3.000 | 2.800 | 2.968 | 400 | -0.17(-5.49%) |
Apr 02, 2009 | 3.020 | 3.300 | 2.911 | 3.140 | 3,050 | -0.06(-1.87%) |
Apr 01, 2009 | 3.200 | 3.200 | 2.770 | 3.200 | 2,004 | -0.10(-3.03%) |
Mar 31, 2009 | 3.480 | 3.480 | 2.791 | 3.300 | 4,638 | +0.06(+1.85%) |
Mar 30, 2009 | 3.000 | 3.240 | 3.000 | 3.240 | 3,268 | +0.31(+10.58%) |
Mar 26, 2009 | 2.920 | 2.990 | 2.690 | 2.930 | 3,797 | +0.28(+10.57%) |
Mar 25, 2009 | 2.470 | 2.850 | 2.400 | 2.650 | 8,828 | -0.34(-11.37%) |
Mar 24, 2009 | 1.800 | 2.990 | 1.800 | 2.990 | 5,255 | +1.15(+62.49%) |
Mar 23, 2009 | 1.840 | 1.840 | 1.840 | 1.840 | 500 | +0.13(+7.60%) |
Mar 20, 2009 | 1.940 | 1.940 | 1.710 | 1.710 | 401 | -0.27(-13.63%) |
Mar 19, 2009 | 1.799 | 1.980 | 1.795 | 1.980 | 1,810 | +0.26(+15.12%) |
Mar 18, 2009 | 1.740 | 1.740 | 1.720 | 1.720 | 922 | +0.07(+4.24%) |
Mar 17, 2009 | 1.420 | 1.655 | 1.420 | 1.650 | 2,304 | +0.05(+3.13%) |
Mar 16, 2009 | 1.600 | 1.600 | 1.530 | 1.600 | 2,410 | -0.04(-2.44%) |
Mar 13, 2009 | 1.320 | 1.640 | 1.320 | 1.640 | 1,450 | -0.02(-1.21%) |
Mar 12, 2009 | 1.660 | 1.766 | 1.660 | 1.660 | 1,000 | +0.00(+0.00%) |
Mar 11, 2009 | 1.680 | 1.680 | 1.660 | 1.660 | 2,400 | +0.05(+3.11%) |
Mar 10, 2009 | 1.720 | 1.880 | 1.610 | 1.610 | 1,150 | -0.14(-8.00%) |
Mar 09, 2009 | 2.010 | 2.010 | 1.710 | 1.750 | 1,295 | -0.42(-19.21%) |
Mar 06, 2009 | 2.100 | 2.250 | 1.860 | 2.166 | 3,395 | -0.33(-13.22%) |
Mar 05, 2009 | 2.080 | 2.546 | 2.000 | 2.496 | 1,100 | -0.06(-2.50%) |
Mar 04, 2009 | 2.346 | 2.560 | 2.025 | 2.560 | 1,050 | +0.39(+17.97%) |