Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.135 | 5.607 | 4.135 | 4.727 | 27,065 | +0.58(+14.10%) |
Apr 27, 2010 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.06(+1.49%) |
Apr 26, 2010 | 3.422 | 4.188 | 3.422 | 4.082 | 11,811 | +0.29(+7.60%) |
Apr 23, 2010 | 3.832 | 3.832 | 3.794 | 3.794 | 718 | -0.00(-0.02%) |
Apr 22, 2010 | 3.794 | 3.795 | 3.786 | 3.795 | 12,094 | +0.05(+1.23%) |
Apr 21, 2010 | 3.422 | 3.748 | 3.422 | 3.748 | 4,158 | +0.00(+0.00%) |
Apr 15, 2010 | 3.748 | 3.748 | 3.748 | 3.748 | 0 | +0.04(+1.02%) |
Apr 13, 2010 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.29(+8.43%) |
Apr 07, 2010 | 3.422 | 3.422 | 3.422 | 3.422 | 0 | -0.32(-8.52%) |
Apr 05, 2010 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.16(+4.45%) |
Mar 29, 2010 | 3.657 | 3.581 | 3.581 | 3.581 | 1,317 | +0.00(+0.00%) |
Mar 26, 2010 | 3.657 | 3.657 | 3.581 | 3.581 | 4,794 | -0.20(-5.22%) |
Mar 25, 2010 | 3.779 | 3.794 | 3.771 | 3.779 | 4,375 | +0.20(+5.51%) |
Mar 16, 2010 | 3.581 | 3.581 | 3.581 | 3.581 | 0 | -0.21(-5.60%) |
Mar 12, 2010 | 3.794 | 3.794 | 3.794 | 3.794 | 0 | +0.04(+1.01%) |
Mar 11, 2010 | 3.786 | 3.794 | 3.756 | 3.756 | 8,097 | +0.09(+2.40%) |
Mar 10, 2010 | 3.668 | 3.668 | 3.668 | 3.668 | 395 | +0.03(+0.71%) |
Mar 09, 2010 | 3.604 | 3.642 | 3.604 | 3.642 | 1,713 | +0.04(+1.05%) |
Mar 08, 2010 | 3.619 | 3.885 | 3.604 | 3.604 | 3,218 | -0.23(-5.94%) |
Mar 04, 2010 | 3.832 | 3.832 | 3.832 | 3.832 | 0 | +0.00(+0.00%) |
Mar 03, 2010 | 3.832 | 3.832 | 3.832 | 3.832 | 2,028 | -0.11(-2.88%) |
Mar 02, 2010 | 3.790 | 3.946 | 3.790 | 3.946 | 1,837 | +0.36(+10.17%) |
Feb 26, 2010 | 3.597 | 3.581 | 3.581 | 3.581 | 395 | +0.27(+8.01%) |
Feb 22, 2010 | 3.301 | 3.316 | 3.316 | 3.316 | 1,845 | +0.01(+0.23%) |
Feb 17, 2010 | 3.308 | 3.308 | 3.308 | 3.308 | 263 | -0.11(-3.11%) |
Feb 09, 2010 | 3.399 | 3.414 | 3.414 | 3.414 | 1,317 | -0.11(-3.23%) |
Feb 08, 2010 | 3.498 | 3.528 | 3.498 | 3.528 | 2,767 | +0.27(+8.14%) |
Feb 05, 2010 | 3.263 | 3.263 | 3.103 | 3.263 | 1,186 | -0.27(-7.53%) |
Jan 29, 2010 | 3.528 | 3.528 | 3.528 | 3.528 | 263 | +0.00(+0.00%) |
Jan 19, 2010 | 3.528 | 3.528 | 3.528 | 3.528 | 0 | +0.01(+0.22%) |
Jan 15, 2010 | 3.521 | 3.521 | 3.521 | 3.521 | 131 | +0.39(+12.62%) |
Jan 14, 2010 | 3.126 | 3.126 | 3.126 | 3.126 | 1,636 | -0.15(-4.63%) |
Jan 12, 2010 | 3.278 | 3.278 | 3.278 | 3.278 | 0 | -0.14(-4.00%) |
Jan 06, 2010 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | -0.11(-3.02%) |
Jan 04, 2010 | 3.521 | 3.521 | 3.521 | 3.521 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 3.521 | 3.521 | 3.521 | 3.521 | 1,186 | +0.11(+3.08%) |
Dec 30, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 163 | -0.20(-5.63%) |
Dec 23, 2009 | 3.619 | 3.619 | 3.619 | 3.619 | 0 | +0.20(+6.00%) |
Dec 22, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 1,636 | -0.34(-9.09%) |
Dec 10, 2009 | 3.756 | 3.756 | 3.756 | 3.756 | 922 | +0.38(+11.24%) |
Dec 07, 2009 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | -0.04(-1.11%) |
Dec 03, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Dec 02, 2009 | 3.627 | 3.627 | 3.414 | 3.414 | 1,317 | -0.30(-8.16%) |
Nov 19, 2009 | 4.264 | 3.718 | 3.718 | 3.718 | 5,008 | +0.34(+10.11%) |
Nov 17, 2009 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | -0.11(-3.26%) |
Nov 16, 2009 | 3.801 | 3.801 | 3.490 | 3.490 | 7,050 | -0.31(-8.18%) |
Nov 12, 2009 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | -0.37(-8.91%) |
Nov 11, 2009 | 4.166 | 4.173 | 4.166 | 4.173 | 263 | +0.64(+18.28%) |
Nov 10, 2009 | 3.532 | 3.532 | 3.528 | 3.528 | 922 | -0.18(-4.91%) |
Nov 09, 2009 | 3.703 | 3.794 | 3.688 | 3.710 | 5,360 | -0.02(-0.55%) |
Nov 05, 2009 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | -0.13(-3.40%) |
Nov 04, 2009 | 3.862 | 3.862 | 3.862 | 3.862 | 1,317 | +0.14(+3.88%) |
Nov 03, 2009 | 3.953 | 3.953 | 3.718 | 3.718 | 922 | -0.66(-15.08%) |
Oct 21, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 263 | +0.01(+0.13%) |
Oct 20, 2009 | 4.372 | 4.372 | 4.372 | 4.372 | 131 | +0.39(+9.76%) |
Oct 19, 2009 | 3.984 | 3.984 | 3.984 | 3.984 | 263 | -0.06(-1.59%) |
Oct 16, 2009 | 3.923 | 4.048 | 3.908 | 4.048 | 612 | -0.39(-8.80%) |
Oct 15, 2009 | 3.718 | 4.439 | 3.718 | 4.439 | 3,275 | +1.33(+42.68%) |
Oct 08, 2009 | 3.119 | 3.111 | 3.111 | 3.111 | 658 | -0.11(-3.53%) |
Oct 02, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 0 | +0.11(+3.66%) |
Oct 01, 2009 | 3.058 | 3.111 | 3.035 | 3.111 | 4,378 | +0.00(+0.00%) |
Sep 30, 2009 | 3.111 | 3.111 | 3.103 | 3.111 | 7,512 | -0.11(-3.53%) |
Sep 29, 2009 | 3.225 | 3.225 | 3.217 | 3.225 | 3,119 | -0.18(-5.35%) |
Sep 23, 2009 | 3.392 | 3.407 | 3.407 | 3.407 | 395 | +0.03(+0.90%) |
Sep 22, 2009 | 3.225 | 3.380 | 3.225 | 3.377 | 790 | +0.13(+3.97%) |
Sep 21, 2009 | 3.248 | 3.589 | 3.225 | 3.248 | 1,271 | -0.42(-11.57%) |
Sep 18, 2009 | 3.672 | 3.672 | 3.672 | 3.672 | 353 | -0.04(-1.02%) |
Sep 17, 2009 | 3.589 | 3.710 | 3.043 | 3.710 | 2,855 | +0.30(+8.79%) |
Sep 11, 2009 | 3.430 | 3.411 | 3.411 | 3.411 | 1,976 | -0.03(-0.77%) |
Sep 04, 2009 | 3.437 | 3.437 | 3.437 | 3.437 | 131 | -0.02(-0.44%) |
Sep 02, 2009 | 3.437 | 3.452 | 3.452 | 3.452 | 527 | -0.24(-6.38%) |
Sep 01, 2009 | 3.688 | 3.688 | 3.688 | 3.688 | 131 | -0.08(-2.21%) |
Aug 31, 2009 | 3.680 | 3.771 | 3.680 | 3.771 | 449 | +0.29(+8.28%) |
Aug 28, 2009 | 3.490 | 3.490 | 3.483 | 3.483 | 395 | -0.29(-7.74%) |
Aug 27, 2009 | 3.775 | 3.775 | 3.775 | 3.775 | 205 | +0.21(+5.85%) |
Aug 25, 2009 | 3.566 | 3.566 | 3.566 | 3.566 | 395 | +0.00(+0.00%) |
Aug 24, 2009 | 3.627 | 3.627 | 3.528 | 3.566 | 5,881 | -0.07(-1.88%) |
Aug 21, 2009 | 4.295 | 4.295 | 3.634 | 3.634 | 2,675 | -0.73(-16.70%) |
Aug 20, 2009 | 4.492 | 4.833 | 4.346 | 4.363 | 9,031 | +0.76(+21.05%) |
Aug 19, 2009 | 3.604 | 3.604 | 3.604 | 3.604 | 131 | -0.05(-1.44%) |
Aug 17, 2009 | 3.604 | 3.657 | 3.657 | 3.657 | 395 | +0.01(+0.20%) |
Aug 14, 2009 | 4.492 | 4.492 | 3.650 | 3.650 | 9,487 | -0.33(-8.38%) |
Aug 13, 2009 | 4.097 | 4.154 | 3.984 | 3.984 | 395 | +0.57(+16.67%) |
Aug 07, 2009 | 3.604 | 3.414 | 3.414 | 3.414 | 3,953 | -0.19(-5.26%) |
Aug 06, 2009 | 3.414 | 3.604 | 3.414 | 3.604 | 6,482 | +0.46(+14.73%) |
Aug 05, 2009 | 3.414 | 3.414 | 3.141 | 3.141 | 757 | -0.27(-7.80%) |
Aug 04, 2009 | 3.414 | 3.414 | 3.407 | 3.407 | 4,732 | +0.00(+0.00%) |
Aug 03, 2009 | 3.414 | 3.414 | 3.407 | 3.407 | 2,899 | +0.20(+6.40%) |
Jul 31, 2009 | 3.263 | 3.263 | 3.202 | 3.202 | 2,273 | +0.17(+5.50%) |
Jul 30, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 131 | +0.00(+0.00%) |
Jul 15, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 0 | -0.38(-11.11%) |
Jul 08, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | +0.00(+0.00%) |
Jun 30, 2009 | 3.399 | 3.414 | 3.414 | 3.414 | 2,504 | +0.38(+12.50%) |
Jun 24, 2009 | 3.043 | 3.035 | 3.035 | 3.035 | 527 | +0.00(+0.00%) |
Jun 23, 2009 | 3.041 | 3.073 | 3.035 | 3.035 | 1,905 | -0.03(-0.84%) |
Jun 19, 2009 | 3.058 | 3.061 | 3.061 | 3.061 | 131 | -0.35(-10.36%) |
Jun 17, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 263 | +0.00(+0.00%) |
Jun 11, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jun 05, 2009 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.38(+12.50%) |
Jun 03, 2009 | 3.050 | 3.035 | 3.035 | 3.035 | 1,054 | -0.19(-5.88%) |
May 29, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 131 | -0.04(-1.16%) |
May 13, 2009 | 3.414 | 3.263 | 3.263 | 3.263 | 1,186 | +0.04(+1.18%) |
May 08, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 0 | +0.05(+1.67%) |