Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.400 | 4.400 | 4.150 | 4.350 | 4,800 | -0.05(-1.14%) |
Apr 29, 2010 | 4.400 | 4.400 | 4.130 | 4.400 | 6,025 | +0.00(+0.00%) |
Apr 28, 2010 | 4.250 | 4.400 | 4.250 | 4.400 | 13,843 | +0.16(+3.77%) |
Apr 27, 2010 | 4.210 | 4.240 | 4.200 | 4.240 | 9,305 | -0.16(-3.64%) |
Apr 26, 2010 | 4.390 | 4.400 | 4.350 | 4.400 | 20,900 | +0.05(+1.15%) |
Apr 23, 2010 | 4.170 | 4.350 | 4.170 | 4.350 | 10,500 | +0.30(+7.41%) |
Apr 22, 2010 | 4.040 | 4.050 | 4.040 | 4.050 | 24,800 | -0.03(-0.74%) |
Apr 21, 2010 | 4.020 | 4.080 | 4.000 | 4.080 | 100,971 | +0.07(+1.75%) |
Apr 20, 2010 | 4.110 | 4.110 | 4.010 | 4.010 | 3,300 | +0.00(+0.00%) |
Apr 19, 2010 | 4.000 | 4.220 | 4.000 | 4.010 | 2,200 | -0.04(-0.99%) |
Apr 16, 2010 | 4.060 | 4.270 | 4.050 | 4.050 | 15,690 | +0.05(+1.25%) |
Apr 15, 2010 | 3.880 | 4.000 | 3.870 | 4.000 | 4,200 | -0.05(-1.23%) |
Apr 14, 2010 | 4.050 | 4.050 | 4.000 | 4.050 | 8,800 | +0.00(+0.00%) |
Apr 13, 2010 | 4.000 | 4.050 | 3.950 | 4.050 | 6,500 | +0.05(+1.25%) |
Apr 12, 2010 | 3.910 | 4.050 | 3.900 | 4.000 | 36,200 | -0.04(-0.99%) |
Apr 09, 2010 | 4.000 | 4.050 | 4.000 | 4.040 | 19,440 | +0.05(+1.25%) |
Apr 08, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 07, 2010 | 3.830 | 3.990 | 3.830 | 3.990 | 2,000 | +0.00(+0.00%) |
Apr 06, 2010 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 05, 2010 | 3.990 | 4.000 | 3.860 | 3.990 | 10,160 | +0.07(+1.79%) |
Apr 01, 2010 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 3.760 | 3.920 | 3.760 | 3.920 | 14,000 | +0.06(+1.55%) |
Mar 30, 2010 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 3.710 | 3.860 | 3.700 | 3.860 | 3,600 | +0.01(+0.26%) |
Mar 26, 2010 | 3.710 | 3.850 | 3.710 | 3.850 | 2,054 | +0.05(+1.32%) |
Mar 25, 2010 | 3.730 | 3.860 | 3.710 | 3.800 | 5,160 | +0.04(+1.06%) |
Mar 24, 2010 | 3.900 | 3.990 | 3.760 | 3.760 | 9,300 | +0.00(+0.00%) |
Mar 23, 2010 | 4.010 | 4.010 | 3.750 | 3.760 | 22,300 | -0.34(-8.29%) |
Mar 22, 2010 | 4.030 | 4.100 | 4.020 | 4.100 | 18,800 | +0.07(+1.74%) |
Mar 19, 2010 | 4.030 | 4.030 | 4.030 | 4.030 | 3,000 | -0.07(-1.71%) |
Mar 18, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 4,100 | +0.00(+0.00%) |
Mar 17, 2010 | 4.100 | 4.100 | 4.010 | 4.100 | 13,481 | +0.05(+1.23%) |
Mar 16, 2010 | 4.070 | 4.070 | 4.050 | 4.050 | 10,765 | -0.05(-1.22%) |
Mar 15, 2010 | 4.010 | 4.100 | 4.050 | 4.100 | 6,500 | +0.07(+1.74%) |
Mar 12, 2010 | 4.080 | 4.080 | 4.030 | 4.030 | 6,200 | +0.04(+1.00%) |
Mar 11, 2010 | 4.000 | 4.000 | 3.990 | 3.990 | 900 | -0.06(-1.48%) |
Mar 10, 2010 | 4.050 | 4.110 | 4.050 | 4.050 | 12,584 | -0.01(-0.25%) |
Mar 09, 2010 | 4.060 | 4.160 | 4.050 | 4.060 | 14,100 | -0.03(-0.73%) |
Mar 08, 2010 | 4.100 | 4.100 | 4.090 | 4.090 | 1,800 | -0.01(-0.24%) |
Mar 05, 2010 | 3.910 | 4.100 | 3.910 | 4.100 | 10,406 | +0.20(+5.13%) |
Mar 04, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 | -0.10(-2.50%) |
Mar 03, 2010 | 4.050 | 4.100 | 3.850 | 4.000 | 13,280 | +0.00(+0.00%) |
Mar 02, 2010 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 01, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 1,240 | +0.05(+1.27%) |
Feb 26, 2010 | 3.900 | 3.950 | 3.850 | 3.950 | 7,069 | +0.00(+0.00%) |
Feb 25, 2010 | 3.800 | 3.950 | 3.800 | 3.950 | 4,650 | +0.00(+0.00%) |
Feb 24, 2010 | 3.800 | 3.950 | 3.800 | 3.950 | 5,500 | +0.05(+1.28%) |
Feb 23, 2010 | 3.900 | 3.900 | 3.900 | 40 | +0.00(+0.00%) | |
Feb 22, 2010 | 3.900 | 3.950 | 3.900 | 3.900 | 3,300 | +0.15(+4.00%) |
Feb 19, 2010 | 3.760 | 3.760 | 3.750 | 3.750 | 6,000 | -0.12(-3.10%) |
Feb 18, 2010 | 3.870 | 3.870 | 3.870 | 3.870 | 1,000 | +0.01(+0.26%) |
Feb 17, 2010 | 3.850 | 3.860 | 3.800 | 3.860 | 4,400 | +0.00(+0.00%) |
Feb 16, 2010 | 3.850 | 3.860 | 3.850 | 3.860 | 2,000 | -0.04(-1.03%) |
Feb 12, 2010 | 3.900 | 3.900 | 3.900 | 0 | +0.05(+1.30%) | |
Feb 11, 2010 | 3.750 | 3.850 | 3.750 | 3.850 | 75,300 | -0.07(-1.79%) |
Feb 10, 2010 | 3.950 | 3.950 | 3.810 | 3.920 | 5,200 | -0.05(-1.26%) |
Feb 09, 2010 | 3.800 | 3.970 | 3.800 | 3.970 | 14,700 | +0.17(+4.47%) |
Feb 08, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | +0.04(+1.06%) |
Feb 05, 2010 | 3.950 | 3.950 | 3.760 | 3.760 | 9,400 | -0.19(-4.81%) |
Feb 04, 2010 | 3.840 | 3.950 | 3.840 | 3.950 | 2,631 | +0.00(+0.00%) |
Feb 03, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 5,050 | -0.05(-1.25%) |
Feb 02, 2010 | 3.860 | 4.000 | 3.860 | 4.000 | 5,940 | +0.19(+4.99%) |