Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.150 | 5.150 | 4.950 | 4.950 | 31,607 | -0.29(-5.53%) |
Apr 29, 2010 | 5.210 | 5.290 | 5.120 | 5.240 | 34,457 | +0.03(+0.58%) |
Apr 28, 2010 | 5.220 | 5.430 | 5.060 | 5.210 | 27,379 | -0.07(-1.33%) |
Apr 27, 2010 | 5.360 | 5.360 | 5.100 | 5.280 | 50,854 | -0.04(-0.75%) |
Apr 26, 2010 | 5.110 | 5.590 | 5.110 | 5.320 | 96,540 | +0.15(+2.90%) |
Apr 23, 2010 | 5.250 | 5.470 | 5.080 | 5.170 | 138,482 | +0.02(+0.39%) |
Apr 22, 2010 | 5.080 | 5.330 | 5.000 | 5.150 | 90,050 | +0.05(+0.98%) |
Apr 21, 2010 | 5.050 | 5.160 | 4.970 | 5.100 | 26,827 | -0.06(-1.16%) |
Apr 20, 2010 | 5.100 | 5.240 | 5.090 | 5.160 | 45,759 | +0.00(+0.00%) |
Apr 19, 2010 | 5.180 | 5.180 | 5.020 | 5.160 | 61,645 | -0.02(-0.39%) |
Apr 16, 2010 | 5.100 | 5.250 | 5.060 | 5.180 | 38,539 | +0.08(+1.57%) |
Apr 15, 2010 | 5.030 | 5.100 | 4.927 | 5.100 | 57,752 | +0.13(+2.62%) |
Apr 14, 2010 | 5.100 | 5.100 | 4.940 | 4.970 | 50,923 | -0.10(-1.97%) |
Apr 13, 2010 | 5.040 | 5.150 | 5.040 | 5.070 | 55,048 | +0.01(+0.20%) |
Apr 12, 2010 | 5.090 | 5.090 | 5.040 | 5.060 | 20,692 | -0.06(-1.17%) |
Apr 09, 2010 | 4.850 | 5.140 | 4.810 | 5.120 | 48,798 | +0.27(+5.57%) |
Apr 08, 2010 | 4.590 | 4.850 | 4.507 | 4.850 | 53,050 | +0.23(+4.98%) |
Apr 07, 2010 | 4.730 | 4.730 | 4.580 | 4.620 | 10,497 | -0.08(-1.70%) |
Apr 06, 2010 | 4.650 | 4.750 | 4.588 | 4.700 | 31,055 | +0.08(+1.73%) |
Apr 05, 2010 | 4.740 | 4.750 | 4.510 | 4.620 | 39,412 | -0.06(-1.28%) |
Apr 01, 2010 | 4.020 | 4.680 | 4.680 | 4.680 | 204,300 | +0.68(+17.00%) |
Mar 31, 2010 | 4.020 | 4.030 | 3.960 | 4.000 | 10,756 | +0.01(+0.25%) |
Mar 30, 2010 | 3.850 | 4.040 | 3.830 | 3.990 | 55,611 | +0.14(+3.64%) |
Mar 29, 2010 | 4.000 | 4.000 | 3.760 | 3.850 | 13,164 | -0.11(-2.78%) |
Mar 26, 2010 | 4.000 | 4.000 | 3.945 | 3.960 | 735 | +0.06(+1.54%) |
Mar 25, 2010 | 3.900 | 3.920 | 3.900 | 3.900 | 31,946 | +0.00(+0.00%) |
Mar 24, 2010 | 3.890 | 4.030 | 3.890 | 3.900 | 438,269 | -0.01(-0.26%) |
Mar 23, 2010 | 3.900 | 3.930 | 3.810 | 3.910 | 29,260 | +0.02(+0.51%) |
Mar 22, 2010 | 3.790 | 3.890 | 3.770 | 3.890 | 7,853 | -0.03(-0.77%) |
Mar 19, 2010 | 3.960 | 3.960 | 3.850 | 3.920 | 22,616 | +0.02(+0.51%) |
Mar 18, 2010 | 3.930 | 3.940 | 3.850 | 3.900 | 18,919 | +0.02(+0.52%) |
Mar 17, 2010 | 3.910 | 3.940 | 3.850 | 3.880 | 13,225 | -0.06(-1.52%) |
Mar 16, 2010 | 3.720 | 3.980 | 3.720 | 3.940 | 23,586 | +0.24(+6.49%) |
Mar 15, 2010 | 3.700 | 3.700 | 3.670 | 3.700 | 15,415 | +0.03(+0.82%) |
Mar 12, 2010 | 3.750 | 3.780 | 3.670 | 3.670 | 131,281 | +0.03(+0.82%) |
Mar 11, 2010 | 3.650 | 3.770 | 3.600 | 3.640 | 539,734 | +0.00(+0.00%) |
Mar 10, 2010 | 3.580 | 3.750 | 3.550 | 3.640 | 80,854 | +0.08(+2.25%) |
Mar 09, 2010 | 3.550 | 3.580 | 3.550 | 3.560 | 16,950 | +0.00(+0.00%) |
Mar 08, 2010 | 3.600 | 3.666 | 3.560 | 3.560 | 10,971 | -0.04(-1.11%) |
Mar 05, 2010 | 3.600 | 3.620 | 3.580 | 3.600 | 397,928 | +0.00(+0.00%) |
Mar 04, 2010 | 3.650 | 3.690 | 3.550 | 3.600 | 500,831 | -0.01(-0.28%) |
Mar 03, 2010 | 3.757 | 3.760 | 3.520 | 3.610 | 50,272 | -0.12(-3.22%) |
Mar 02, 2010 | 3.750 | 3.760 | 3.730 | 3.730 | 13,904 | +0.02(+0.54%) |
Mar 01, 2010 | 3.700 | 3.775 | 3.700 | 3.710 | 23,734 | +0.01(+0.27%) |
Feb 26, 2010 | 3.750 | 3.750 | 3.700 | 3.700 | 19,976 | -0.04(-1.07%) |
Feb 25, 2010 | 3.684 | 3.740 | 3.684 | 3.740 | 1,752 | -0.01(-0.27%) |
Feb 22, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 7,700 | -0.03(-0.79%) |
Feb 19, 2010 | 3.760 | 3.800 | 3.750 | 3.780 | 15,020 | +0.03(+0.80%) |
Feb 18, 2010 | 3.750 | 3.800 | 3.750 | 3.750 | 5,065 | -0.05(-1.32%) |
Feb 17, 2010 | 3.730 | 3.800 | 3.721 | 3.800 | 72,313 | +0.07(+1.88%) |
Feb 16, 2010 | 3.740 | 3.750 | 3.730 | 3.730 | 12,587 | +0.05(+1.36%) |
Feb 12, 2010 | 3.510 | 3.680 | 3.680 | 3.680 | 17,000 | +0.08(+2.22%) |
Feb 11, 2010 | 3.790 | 3.790 | 3.510 | 3.600 | 8,854 | +0.04(+1.12%) |
Feb 10, 2010 | 3.750 | 3.750 | 3.500 | 3.560 | 17,718 | -0.01(-0.28%) |
Feb 09, 2010 | 3.650 | 3.650 | 3.550 | 3.570 | 31,778 | -0.09(-2.46%) |
Feb 08, 2010 | 3.660 | 3.710 | 3.620 | 3.660 | 10,455 | +0.04(+1.10%) |
Feb 05, 2010 | 3.550 | 3.630 | 3.507 | 3.620 | 11,157 | -0.10(-2.69%) |
Feb 04, 2010 | 3.560 | 3.790 | 3.550 | 3.720 | 35,903 | +0.05(+1.36%) |
Feb 03, 2010 | 3.750 | 3.750 | 3.611 | 3.670 | 24,450 | -0.10(-2.65%) |
Feb 02, 2010 | 3.770 | 3.830 | 3.750 | 3.770 | 17,815 | -0.03(-0.79%) |