Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.825 | 4.832 | 4.825 | 4.832 | 1,536 | +0.18(+3.85%) |
Apr 28, 2010 | 4.653 | 4.653 | 4.653 | 4.653 | 0 | -0.14(-2.97%) |
Apr 27, 2010 | 4.795 | 4.795 | 4.795 | 4.795 | 2,810 | +0.17(+3.77%) |
Apr 26, 2010 | 4.554 | 4.767 | 4.554 | 4.621 | 17,862 | -0.07(-1.44%) |
Apr 23, 2010 | 4.625 | 4.689 | 4.482 | 4.689 | 2,119 | +0.24(+5.44%) |
Apr 22, 2010 | 4.447 | 4.447 | 4.447 | 4.447 | 505 | -0.20(-4.29%) |
Apr 21, 2010 | 4.696 | 4.696 | 4.639 | 4.646 | 1,546 | +0.31(+7.12%) |
Apr 20, 2010 | 4.290 | 4.337 | 4.290 | 4.337 | 310 | +0.09(+2.11%) |
Apr 19, 2010 | 4.383 | 4.383 | 4.233 | 4.248 | 11,489 | -0.06(-1.32%) |
Apr 16, 2010 | 4.447 | 4.475 | 4.305 | 4.305 | 10,105 | -0.21(-4.72%) |
Apr 15, 2010 | 4.539 | 4.546 | 4.511 | 4.518 | 1,904 | -0.06(-1.40%) |
Apr 14, 2010 | 4.347 | 4.646 | 4.340 | 4.582 | 3,017 | -0.04(-0.92%) |
Apr 13, 2010 | 4.660 | 4.660 | 4.447 | 4.625 | 2,985 | +0.01(+0.15%) |
Apr 12, 2010 | 4.646 | 4.646 | 4.618 | 4.618 | 2,515 | -0.01(-0.15%) |
Apr 09, 2010 | 4.603 | 4.625 | 4.603 | 4.625 | 1,918 | +0.16(+3.67%) |
Apr 08, 2010 | 4.461 | 4.461 | 4.461 | 4.461 | 189 | +0.01(+0.21%) |
Apr 07, 2010 | 4.546 | 4.546 | 4.411 | 4.452 | 4,778 | +0.04(+0.92%) |
Apr 06, 2010 | 4.518 | 4.518 | 4.411 | 4.411 | 2,895 | -0.09(-2.05%) |
Apr 05, 2010 | 4.475 | 4.553 | 4.475 | 4.504 | 2,468 | +0.02(+0.48%) |
Apr 01, 2010 | 4.482 | 4.482 | 4.482 | 4.482 | 702 | +0.07(+1.61%) |
Mar 31, 2010 | 4.411 | 4.475 | 4.354 | 4.411 | 10,625 | +0.00(+0.00%) |
Mar 30, 2010 | 4.497 | 4.497 | 4.411 | 4.411 | 2,344 | +0.00(+0.01%) |
Mar 29, 2010 | 4.376 | 4.418 | 4.376 | 4.411 | 2,389 | -0.04(-0.84%) |
Mar 26, 2010 | 4.447 | 4.554 | 4.310 | 4.448 | 7,308 | -0.03(-0.76%) |
Mar 25, 2010 | 4.319 | 4.696 | 4.319 | 4.482 | 21,057 | +0.01(+0.32%) |
Mar 24, 2010 | 4.276 | 4.568 | 4.269 | 4.468 | 31,057 | -0.14(-3.09%) |
Mar 22, 2010 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.13(+2.86%) |
Mar 19, 2010 | 4.625 | 4.625 | 4.475 | 4.482 | 6,666 | -0.13(-2.78%) |
Mar 18, 2010 | 4.618 | 4.618 | 4.611 | 4.611 | 750 | +0.00(+0.00%) |
Mar 16, 2010 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.01(-0.31%) |
Mar 15, 2010 | 4.610 | 4.625 | 4.575 | 4.625 | 5,770 | +0.10(+2.20%) |
Mar 12, 2010 | 4.582 | 4.625 | 4.397 | 4.525 | 3,676 | +0.08(+1.76%) |
Mar 11, 2010 | 4.482 | 4.504 | 4.418 | 4.447 | 6,324 | -0.18(-3.85%) |
Mar 10, 2010 | 4.625 | 4.625 | 4.625 | 4.625 | 1,281 | +0.07(+1.56%) |
Mar 08, 2010 | 4.554 | 4.554 | 4.554 | 4.554 | 0 | +0.01(+0.16%) |
Mar 05, 2010 | 4.340 | 4.546 | 4.340 | 4.546 | 1,593 | +0.16(+3.73%) |
Mar 03, 2010 | 4.319 | 4.383 | 4.383 | 4.383 | 6,886 | -0.06(-1.44%) |
Feb 26, 2010 | 4.440 | 4.447 | 4.447 | 4.447 | 1,967 | +0.17(+3.99%) |
Feb 25, 2010 | 4.305 | 4.305 | 4.276 | 4.276 | 671 | -0.18(-3.99%) |
Feb 24, 2010 | 4.276 | 4.468 | 4.269 | 4.454 | 1,031 | +0.18(+4.09%) |
Feb 23, 2010 | 4.269 | 4.279 | 4.262 | 4.279 | 2,265 | -0.17(-3.77%) |
Feb 22, 2010 | 4.554 | 4.554 | 4.276 | 4.446 | 2,160 | -0.00(-0.01%) |
Feb 18, 2010 | 4.447 | 4.447 | 4.447 | 4.447 | 562 | +0.11(+2.46%) |
Feb 16, 2010 | 4.575 | 4.340 | 4.340 | 4.340 | 1,124 | +0.07(+1.67%) |
Feb 12, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 2,108 | +0.00(+0.00%) |
Feb 11, 2010 | 4.290 | 4.290 | 4.262 | 4.269 | 13,492 | +0.00(+0.00%) |
Feb 10, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 293 | +0.16(+3.99%) |
Feb 08, 2010 | 4.105 | 4.105 | 4.105 | 4.105 | 421 | +0.00(+0.00%) |
Feb 05, 2010 | 4.105 | 4.105 | 4.105 | 4.105 | 1,844 | -0.16(-3.83%) |
Feb 04, 2010 | 4.269 | 4.269 | 4.269 | 4.269 | 140 | +0.14(+3.45%) |