Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.650 | 4.650 | 4.510 | 4.510 | 3,300 | +0.01(+0.22%) |
Feb 25, 2010 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Feb 24, 2010 | 4.420 | 4.510 | 4.420 | 4.500 | 4,057 | -0.01(-0.22%) |
Feb 23, 2010 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) | |
Feb 22, 2010 | 4.520 | 4.520 | 4.510 | 4.510 | 1,800 | +0.01(+0.22%) |
Feb 19, 2010 | 4.430 | 4.510 | 4.420 | 4.500 | 5,757 | -0.09(-1.96%) |
Feb 18, 2010 | 4.590 | 4.590 | 4.590 | 4.590 | 700 | +0.09(+2.00%) |
Feb 17, 2010 | 4.490 | 4.500 | 4.490 | 4.500 | 2,700 | +0.31(+7.40%) |
Feb 16, 2010 | 4.190 | 4.190 | 4.190 | 4.190 | 5,001 | -0.01(-0.24%) |
Feb 12, 2010 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.24%) | |
Feb 11, 2010 | 4.490 | 4.490 | 4.210 | 4.210 | 7,000 | +0.11(+2.68%) |
Feb 10, 2010 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Feb 09, 2010 | 4.020 | 4.110 | 4.010 | 4.100 | 2,000 | -0.13(-3.07%) |
Feb 08, 2010 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) | |
Feb 05, 2010 | 4.230 | 4.230 | 4.230 | 4.230 | 400 | -0.07(-1.63%) |
Feb 04, 2010 | 4.320 | 4.320 | 4.260 | 4.300 | 6,700 | -0.02(-0.46%) |
Feb 03, 2010 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | -0.09(-2.04%) |
Feb 02, 2010 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) | |
Feb 01, 2010 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) | |
Jan 29, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Jan 28, 2010 | 4.420 | 4.420 | 4.410 | 4.410 | 700 | +0.00(+0.00%) |
Jan 27, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Jan 26, 2010 | 4.370 | 4.420 | 4.350 | 4.410 | 3,010 | -0.94(-17.57%) |
Jan 25, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.84(+18.63%) |
Jan 22, 2010 | 4.600 | 4.610 | 4.510 | 4.510 | 1,300 | +0.14(+3.20%) |
Jan 21, 2010 | 4.370 | 4.370 | 4.370 | 4.370 | 1,025 | -0.08(-1.80%) |
Jan 20, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.00(+0.00%) |
Jan 19, 2010 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Jan 18, 2010 | 4.460 | 4.460 | 4.450 | 4.450 | 1,550 | -0.27(-5.72%) |
Jan 15, 2010 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 4.840 | 4.840 | 4.720 | 4.720 | 16,800 | +0.00(+0.00%) |
Jan 13, 2010 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Jan 12, 2010 | 4.680 | 4.720 | 4.680 | 4.720 | 5,000 | +0.06(+1.29%) |
Jan 11, 2010 | 4.460 | 4.660 | 4.460 | 4.660 | 5,500 | +0.20(+4.48%) |
Jan 08, 2010 | 4.310 | 4.460 | 4.310 | 4.460 | 6,900 | +0.20(+4.69%) |
Jan 07, 2010 | 4.170 | 4.260 | 4.170 | 4.260 | 1,150 | -0.03(-0.70%) |
Jan 06, 2010 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 | +0.04(+0.94%) |
Jan 05, 2010 | 4.120 | 4.250 | 4.110 | 4.250 | 8,500 | +0.18(+4.42%) |
Jan 04, 2010 | 4.070 | 4.070 | 4.070 | 4.070 | 1,000 | +0.01(+0.25%) |
Dec 31, 2009 | 4.060 | 4.060 | 4.060 | 0 | -0.43(-9.58%) | |
Dec 30, 2009 | 3.900 | 4.490 | 3.890 | 4.490 | 1,250 | +0.54(+13.67%) |
Dec 29, 2009 | 3.960 | 3.960 | 3.950 | 3.950 | 3,000 | +0.09(+2.33%) |
Dec 24, 2009 | 3.860 | 3.860 | 3.860 | 3.860 | 5,000 | +0.01(+0.26%) |
Dec 23, 2009 | 3.680 | 3.850 | 3.680 | 3.850 | 3,500 | +0.19(+5.19%) |
Dec 22, 2009 | 3.650 | 3.660 | 3.640 | 3.660 | 10,430 | +0.08(+2.23%) |
Dec 21, 2009 | 3.580 | 3.580 | 3.580 | 3.580 | 1,000 | +0.00(+0.00%) |
Dec 18, 2009 | 3.610 | 3.610 | 3.580 | 3.580 | 4,500 | +0.12(+3.47%) |
Dec 17, 2009 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Dec 16, 2009 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) | |
Dec 15, 2009 | 3.460 | 3.460 | 3.460 | 3.460 | 400 | +0.09(+2.67%) |
Dec 14, 2009 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.00(+0.00%) |
Dec 10, 2009 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.12(+3.69%) |
Dec 09, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Dec 08, 2009 | 3.460 | 3.460 | 3.040 | 3.250 | 43,700 | -0.23(-6.61%) |
Dec 07, 2009 | 3.420 | 3.480 | 3.420 | 3.480 | 1,800 | +0.05(+1.46%) |
Dec 04, 2009 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
Dec 03, 2009 | 3.440 | 3.440 | 3.430 | 3.430 | 1,000 | -0.10(-2.83%) |
Dec 02, 2009 | 3.520 | 3.540 | 3.520 | 3.530 | 4,273 | -0.26(-6.86%) |