Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.680 | 5.710 | 5.660 | 5.700 | 2,393 | +0.05(+0.88%) |
Feb 25, 2010 | 5.650 | 5.650 | 5.650 | 5.650 | 773 | -0.04(-0.70%) |
Feb 24, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Feb 23, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Feb 22, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Feb 19, 2010 | 5.690 | 5.690 | 5.690 | 5.690 | 244 | -0.25(-4.21%) |
Feb 18, 2010 | 5.940 | 5.940 | 5.940 | 5.940 | 900 | +0.29(+5.13%) |
Feb 17, 2010 | 5.720 | 5.720 | 5.650 | 5.650 | 800 | +0.00(+0.00%) |
Feb 16, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
Feb 12, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.02(+0.36%) | |
Feb 11, 2010 | 5.630 | 5.630 | 5.630 | 5.630 | 1,212 | -0.08(-1.40%) |
Feb 10, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 4,034 | +0.11(+1.96%) |
Feb 09, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Feb 08, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Feb 05, 2010 | 5.710 | 5.710 | 5.300 | 5.600 | 200,625 | +0.00(+0.00%) |
Feb 04, 2010 | 5.700 | 5.700 | 5.600 | 5.600 | 500 | +0.00(+0.00%) |
Feb 03, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | -0.11(-1.93%) |
Feb 02, 2010 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) | |
Feb 01, 2010 | 5.700 | 5.710 | 5.700 | 5.710 | 600 | +0.21(+3.82%) |
Jan 29, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jan 28, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 365 | +0.24(+4.56%) |
Jan 27, 2010 | 5.450 | 5.450 | 5.260 | 5.260 | 175,094 | -0.24(-4.36%) |
Jan 26, 2010 | 5.490 | 5.500 | 5.490 | 5.500 | 2,228 | -0.02(-0.36%) |
Jan 25, 2010 | 5.650 | 5.650 | 5.520 | 5.520 | 1,000 | -0.12(-2.13%) |
Jan 22, 2010 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | |
Jan 21, 2010 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jan 20, 2010 | 5.650 | 5.650 | 5.520 | 5.640 | 140,900 | -0.01(-0.18%) |
Jan 19, 2010 | 5.880 | 6.000 | 5.500 | 5.650 | 30,190 | -0.04(-0.70%) |
Jan 18, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 15, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 13, 2010 | 5.690 | 5.690 | 5.690 | 5.690 | 700 | +0.00(+0.00%) |
Jan 12, 2010 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Jan 11, 2010 | 5.790 | 5.790 | 5.690 | 5.690 | 1,424 | -0.10(-1.73%) |
Jan 08, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 400 | +0.00(+0.00%) |
Jan 07, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 500 | -0.05(-0.86%) |
Jan 06, 2010 | 5.860 | 5.860 | 5.840 | 5.840 | 934 | -0.04(-0.68%) |
Jan 05, 2010 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Jan 04, 2010 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 800 | +0.13(+2.26%) |
Dec 29, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 35 | +0.00(+0.00%) |
Dec 24, 2009 | 5.500 | 5.750 | 5.500 | 5.750 | 4,997 | +0.25(+4.55%) |
Dec 23, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Dec 22, 2009 | 5.500 | 5.500 | 5.490 | 5.500 | 1,400 | -0.01(-0.18%) |
Dec 21, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 695 | -0.24(-4.17%) |
Dec 18, 2009 | 5.740 | 5.750 | 5.740 | 5.750 | 700 | +0.25(+4.55%) |
Dec 17, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Dec 16, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,359 | +0.00(+0.00%) |
Dec 15, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 33,700 | -0.01(-0.18%) |
Dec 14, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 5.790 | 5.800 | 5.310 | 5.510 | 106,014 | -0.09(-1.61%) |
Dec 10, 2009 | 5.610 | 5.610 | 5.600 | 5.600 | 951 | -0.20(-3.45%) |
Dec 09, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Dec 08, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | -0.05(-0.85%) |
Dec 07, 2009 | 5.800 | 5.850 | 5.800 | 5.850 | 1,024 | +0.10(+1.74%) |
Dec 04, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.05(+0.88%) |
Dec 03, 2009 | 5.700 | 5.700 | 5.700 | 50 | +0.00(+0.00%) | |
Dec 02, 2009 | 5.730 | 5.740 | 5.650 | 5.700 | 3,045 | -0.05(-0.87%) |