Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.540 | 3.540 | 3.530 | 3.530 | 400 | +0.04(+1.15%) |
Apr 29, 2010 | 3.570 | 3.570 | 3.490 | 3.490 | 32,660 | -0.02(-0.57%) |
Apr 28, 2010 | 3.590 | 3.650 | 3.445 | 3.510 | 20,201 | +0.01(+0.29%) |
Apr 27, 2010 | 3.715 | 3.720 | 3.500 | 3.500 | 21,900 | -0.20(-5.41%) |
Apr 26, 2010 | 3.740 | 3.740 | 3.700 | 3.700 | 600 | -0.08(-2.12%) |
Apr 21, 2010 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.11(+3.00%) |
Apr 20, 2010 | 3.720 | 3.950 | 3.660 | 3.670 | 9,820 | +0.01(+0.27%) |
Apr 19, 2010 | 3.660 | 3.660 | 3.660 | 3.660 | 300 | -0.24(-6.15%) |
Apr 15, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) |
Apr 14, 2010 | 3.890 | 3.950 | 3.710 | 3.950 | 13,001 | +0.19(+5.05%) |
Apr 13, 2010 | 3.940 | 3.950 | 3.760 | 3.760 | 4,550 | -0.08(-2.08%) |
Apr 12, 2010 | 3.810 | 3.930 | 3.810 | 3.840 | 5,260 | +0.09(+2.40%) |
Apr 09, 2010 | 3.350 | 3.840 | 3.350 | 3.750 | 24,447 | +0.57(+17.92%) |
Apr 08, 2010 | 3.170 | 3.180 | 3.170 | 3.180 | 506 | -0.20(-5.92%) |
Apr 05, 2010 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.60%) |
Apr 01, 2010 | 3.260 | 3.360 | 3.360 | 3.360 | 14,000 | +0.01(+0.30%) |
Mar 31, 2010 | 3.400 | 3.400 | 3.350 | 3.350 | 1,100 | -0.02(-0.59%) |
Mar 30, 2010 | 3.400 | 3.410 | 3.350 | 3.370 | 21,112 | -0.21(-5.87%) |
Mar 26, 2010 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.23(+6.87%) |
Mar 24, 2010 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.03(-0.89%) |
Mar 22, 2010 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | -0.07(-2.03%) |
Mar 18, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.04(+1.11%) |
Mar 17, 2010 | 3.360 | 3.412 | 3.350 | 3.412 | 4,535 | -0.04(-1.09%) |
Mar 16, 2010 | 3.630 | 3.630 | 3.430 | 3.450 | 34,014 | -0.29(-7.75%) |
Mar 15, 2010 | 3.650 | 3.820 | 3.610 | 3.740 | 10,029 | -0.16(-4.11%) |
Mar 12, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.00(+0.00%) |
Mar 11, 2010 | 3.700 | 3.945 | 3.700 | 3.900 | 2,600 | +0.12(+3.17%) |
Mar 10, 2010 | 3.900 | 3.900 | 3.700 | 3.780 | 2,700 | -0.12(-3.08%) |
Mar 09, 2010 | 4.000 | 4.000 | 3.900 | 3.900 | 950 | -0.11(-2.74%) |
Mar 08, 2010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 | -0.06(-1.47%) |
Mar 05, 2010 | 4.070 | 4.070 | 4.070 | 4.070 | 2,200 | +0.07(+1.75%) |
Mar 04, 2010 | 3.990 | 4.000 | 3.990 | 4.000 | 700 | +0.00(+0.00%) |
Mar 03, 2010 | 4.100 | 4.100 | 4.000 | 4.000 | 600 | -0.05(-1.24%) |
Mar 02, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 5,500 | +0.00(+0.00%) |
Mar 01, 2010 | 4.050 | 4.060 | 4.050 | 4.050 | 1,800 | +0.00(+0.00%) |
Feb 26, 2010 | 4.050 | 4.052 | 4.050 | 4.050 | 9,800 | -0.05(-1.22%) |
Feb 24, 2010 | 4.070 | 4.100 | 4.100 | 4.100 | 1,100 | +0.01(+0.24%) |
Feb 23, 2010 | 4.090 | 4.090 | 4.090 | 4.090 | 1,300 | -0.04(-1.09%) |
Feb 22, 2010 | 4.140 | 4.140 | 4.135 | 4.135 | 400 | +0.08(+2.10%) |
Feb 19, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | -0.03(-0.74%) |
Feb 17, 2010 | 4.100 | 4.080 | 4.080 | 4.080 | 1,700 | -0.02(-0.49%) |
Feb 16, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 6,000 | +0.05(+1.23%) |
Feb 11, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 15,400 | -0.11(-2.65%) |
Feb 10, 2010 | 4.340 | 4.340 | 4.160 | 4.160 | 450 | -0.18(-4.14%) |
Feb 09, 2010 | 4.210 | 4.340 | 4.210 | 4.340 | 450 | +0.24(+5.85%) |
Feb 08, 2010 | 4.080 | 4.100 | 4.080 | 4.100 | 5,800 | +0.00(+0.00%) |
Feb 05, 2010 | 4.050 | 4.100 | 4.050 | 4.100 | 11,300 | +0.02(+0.49%) |
Feb 04, 2010 | 4.260 | 4.260 | 4.080 | 4.080 | 12,704 | -0.42(-9.33%) |
Feb 02, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.37(+8.96%) |