Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.000 | 3.040 | 2.890 | 3.020 | 15,770 | +0.01(+0.33%) |
May 28, 2009 | 3.010 | 3.200 | 2.850 | 3.010 | 5,950 | -0.01(-0.33%) |
May 27, 2009 | 2.830 | 3.020 | 2.820 | 3.020 | 2,597 | +0.14(+4.86%) |
May 26, 2009 | 3.000 | 3.000 | 2.880 | 2.880 | 3,598 | -0.09(-3.02%) |
May 22, 2009 | 3.070 | 3.070 | 2.910 | 2.970 | 1,435 | -0.14(-4.50%) |
May 21, 2009 | 3.200 | 3.200 | 3.100 | 3.110 | 5,404 | -0.00(-0.00%) |
May 20, 2009 | 3.126 | 3.126 | 3.100 | 3.110 | 3,050 | +0.01(+0.33%) |
May 19, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 485 | -0.07(-2.21%) |
May 15, 2009 | 3.100 | 3.170 | 3.170 | 3.170 | 11,700 | +0.05(+1.60%) |
May 14, 2009 | 3.010 | 3.120 | 3.010 | 3.120 | 6,411 | +0.09(+2.97%) |
May 13, 2009 | 3.190 | 3.210 | 3.030 | 3.030 | 3,970 | +0.01(+0.33%) |
May 12, 2009 | 3.280 | 3.370 | 3.010 | 3.020 | 7,858 | -0.37(-10.97%) |
May 11, 2009 | 3.270 | 3.560 | 3.270 | 3.392 | 15,240 | +0.03(+0.80%) |
May 08, 2009 | 3.050 | 3.420 | 3.040 | 3.365 | 12,191 | +0.30(+9.61%) |
May 07, 2009 | 2.800 | 3.070 | 2.800 | 3.070 | 2,242 | -0.02(-0.78%) |
May 06, 2009 | 2.700 | 3.230 | 2.700 | 3.094 | 17,825 | +0.35(+12.92%) |
May 04, 2009 | 2.720 | 2.740 | 2.740 | 2.740 | 12,100 | +0.00(+0.00%) |
May 01, 2009 | 2.710 | 2.750 | 2.700 | 2.740 | 11,700 | +0.04(+1.48%) |
Apr 30, 2009 | 2.700 | 2.700 | 2.620 | 2.700 | 15,900 | +0.06(+2.27%) |
Apr 29, 2009 | 2.640 | 2.640 | 2.640 | 2.640 | 400 | -0.11(-4.00%) |
Apr 28, 2009 | 2.800 | 2.900 | 2.750 | 2.750 | 20,050 | -0.06(-2.13%) |
Apr 27, 2009 | 2.880 | 2.930 | 2.540 | 2.810 | 21,950 | +0.11(+4.07%) |
Apr 24, 2009 | 2.690 | 2.740 | 2.690 | 2.700 | 15,800 | -0.02(-0.74%) |
Apr 23, 2009 | 2.520 | 2.720 | 2.520 | 2.720 | 2,000 | +0.12(+4.62%) |
Apr 21, 2009 | 2.580 | 2.600 | 2.600 | 2.600 | 5,000 | -0.13(-4.76%) |
Apr 20, 2009 | 2.700 | 2.860 | 2.700 | 2.730 | 7,200 | +0.07(+2.63%) |
Apr 17, 2009 | 2.670 | 2.700 | 2.610 | 2.660 | 3,342 | -0.25(-8.59%) |
Apr 16, 2009 | 2.960 | 2.970 | 2.710 | 2.910 | 2,058 | +0.16(+5.82%) |
Apr 15, 2009 | 2.800 | 2.800 | 2.750 | 2.750 | 1,100 | -0.06(-2.14%) |
Apr 14, 2009 | 2.800 | 2.900 | 2.600 | 2.810 | 8,600 | +0.00(+0.00%) |
Apr 13, 2009 | 2.910 | 2.920 | 2.810 | 2.810 | 4,400 | -0.16(-5.39%) |
Apr 09, 2009 | 2.880 | 2.975 | 2.800 | 2.970 | 6,760 | +0.36(+13.79%) |
Apr 08, 2009 | 2.820 | 2.830 | 2.540 | 2.610 | 9,704 | -0.22(-7.68%) |
Apr 07, 2009 | 2.780 | 2.827 | 2.760 | 2.827 | 1,200 | +0.07(+2.43%) |
Apr 06, 2009 | 2.748 | 2.760 | 2.710 | 2.760 | 700 | -0.16(-5.48%) |
Apr 03, 2009 | 2.780 | 2.920 | 2.770 | 2.920 | 600 | +0.13(+4.66%) |
Apr 02, 2009 | 2.980 | 3.000 | 2.760 | 2.790 | 1,250 | -0.01(-0.36%) |
Apr 01, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.03(+1.09%) |
Mar 31, 2009 | 2.720 | 2.770 | 2.720 | 2.770 | 200 | +0.04(+1.46%) |
Mar 30, 2009 | 2.900 | 2.950 | 2.730 | 2.730 | 4,285 | -0.27(-9.00%) |
Mar 26, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 1,050 | -0.03(-0.99%) |
Mar 25, 2009 | 3.010 | 3.040 | 2.970 | 3.030 | 2,210 | +0.03(+1.00%) |
Mar 24, 2009 | 2.850 | 3.000 | 2.850 | 3.000 | 2,818 | +0.16(+5.63%) |
Mar 20, 2009 | 2.710 | 2.840 | 2.710 | 2.840 | 504 | +0.02(+0.71%) |
Mar 19, 2009 | 2.710 | 2.820 | 2.710 | 2.820 | 4,905 | +0.08(+2.92%) |
Mar 18, 2009 | 2.570 | 2.740 | 2.520 | 2.740 | 4,310 | +0.08(+3.01%) |
Mar 17, 2009 | 2.554 | 2.680 | 2.554 | 2.660 | 700 | +0.07(+2.70%) |
Mar 16, 2009 | 2.730 | 2.740 | 2.520 | 2.590 | 2,500 | -0.15(-5.47%) |
Mar 13, 2009 | 2.480 | 2.740 | 2.480 | 2.740 | 2,557 | +0.25(+10.04%) |
Mar 12, 2009 | 2.610 | 2.610 | 2.250 | 2.490 | 1,818 | +0.31(+14.22%) |
Mar 11, 2009 | 2.150 | 2.210 | 2.150 | 2.180 | 1,800 | +0.02(+0.93%) |
Mar 10, 2009 | 2.550 | 2.550 | 2.160 | 2.160 | 1,103 | -0.04(-1.82%) |
Mar 09, 2009 | 1.890 | 2.230 | 1.890 | 2.200 | 5,800 | -0.14(-5.98%) |
Mar 06, 2009 | 2.010 | 2.740 | 2.000 | 2.340 | 48,256 | +0.31(+15.27%) |
Mar 05, 2009 | 2.120 | 2.120 | 2.010 | 2.030 | 26,300 | -0.13(-6.02%) |
Mar 04, 2009 | 2.140 | 2.230 | 2.090 | 2.160 | 6,847 | +0.06(+2.86%) |