Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.30(-5.45%) |
Apr 23, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.79%) |
Apr 22, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | -0.25(-4.27%) |
Apr 15, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 34,315 | +0.20(+3.54%) |
Apr 14, 2010 | 5.650 | 5.650 | 5.650 | 5.650 | 123 | +0.15(+2.73%) |
Apr 12, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) |
Apr 09, 2010 | 5.417 | 5.417 | 5.400 | 5.400 | 18,254 | -0.10(-1.82%) |
Apr 06, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 15,950 | +0.00(+0.00%) |
Apr 05, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 276 | +0.16(+3.00%) |
Mar 31, 2010 | 5.340 | 5.340 | 5.340 | 0 | -0.06(-1.11%) | |
Mar 30, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 1,530 | +0.05(+0.93%) |
Mar 29, 2010 | 5.450 | 5.450 | 5.350 | 5.350 | 32,035 | +0.08(+1.57%) |
Mar 22, 2010 | 5.268 | 5.268 | 5.268 | 5.268 | 0 | -0.18(-3.35%) |
Mar 19, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 420 | +0.00(+0.00%) |
Mar 18, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 6,030 | -0.01(-0.26%) |
Mar 17, 2010 | 5.464 | 5.464 | 5.464 | 5.464 | 2,885 | +0.25(+4.83%) |
Mar 15, 2010 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | -0.09(-1.65%) |
Mar 12, 2010 | 5.300 | 5.300 | 5.250 | 5.300 | 13,276 | +0.25(+4.95%) |
Mar 11, 2010 | 5.140 | 5.140 | 5.050 | 5.050 | 20,411 | -0.07(-1.31%) |
Mar 10, 2010 | 5.117 | 5.117 | 5.117 | 5.117 | 52,745 | -0.03(-0.64%) |
Mar 09, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 3,000 | +0.05(+0.98%) |
Mar 08, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 888 | +0.00(+0.00%) |
Mar 05, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 14,378 | +0.12(+2.41%) |
Mar 04, 2010 | 4.980 | 4.980 | 4.980 | 4.980 | 4,488 | +0.28(+5.96%) |
Mar 02, 2010 | 4.700 | 4.700 | 4.700 | 0 | -0.04(-0.88%) | |
Feb 25, 2010 | 4.742 | 4.742 | 4.742 | 0 | -0.15(-3.08%) | |
Feb 24, 2010 | 4.892 | 4.892 | 4.892 | 4.892 | 642 | +0.19(+4.09%) |
Feb 19, 2010 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
Feb 17, 2010 | 4.650 | 4.650 | 4.650 | 0 | +0.65(+16.25%) | |
Feb 12, 2010 | 4.000 | 4.000 | 4.000 | 0 | -0.20(-4.76%) | |
Feb 11, 2010 | 4.240 | 4.240 | 4.200 | 4.200 | 920 | +0.00(+0.00%) |
Feb 10, 2010 | 4.425 | 4.425 | 4.200 | 4.200 | 920 | +0.12(+2.94%) |
Feb 08, 2010 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Feb 05, 2010 | 4.100 | 4.135 | 4.100 | 4.100 | 113,294 | -0.10(-2.38%) |
Feb 04, 2010 | 4.400 | 4.400 | 4.200 | 4.200 | 1,287 | -0.35(-7.69%) |
Feb 02, 2010 | 4.550 | 4.550 | 4.550 | 380 | +0.35(+8.33%) | |
Jan 29, 2010 | 4.200 | 4.200 | 4.200 | 0 | -0.14(-3.19%) | |
Jan 28, 2010 | 4.338 | 4.338 | 4.338 | 4.338 | 1,717 | -0.11(-2.51%) |
Jan 27, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 1,628 | +0.12(+2.66%) |
Jan 22, 2010 | 4.335 | 4.335 | 4.335 | 0 | -0.32(-6.78%) | |
Jan 21, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 660 | -0.46(-9.03%) |
Jan 19, 2010 | 5.112 | 5.112 | 5.112 | 0 | -0.04(-0.75%) | |
Jan 13, 2010 | 5.150 | 5.150 | 5.150 | 0 | +0.45(+9.57%) | |
Jan 05, 2010 | 4.700 | 4.700 | 4.700 | 0 | +0.05(+1.08%) | |
Jan 04, 2010 | 4.400 | 4.650 | 4.400 | 4.650 | 3,482 | +0.35(+8.14%) |
Dec 29, 2009 | 4.300 | 4.300 | 4.300 | 0 | -0.05(-1.15%) | |
Dec 22, 2009 | 4.350 | 4.350 | 4.350 | 2,759 | -0.30(-6.45%) | |
Dec 16, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) |
Dec 14, 2009 | 4.700 | 4.700 | 4.700 | 0 | +0.10(+2.17%) | |
Dec 11, 2009 | 4.640 | 4.640 | 4.600 | 4.600 | 2,740 | +0.07(+1.52%) |
Dec 10, 2009 | 4.531 | 4.531 | 4.531 | 4.531 | 902 | -0.04(-0.85%) |
Dec 09, 2009 | 4.550 | 4.570 | 4.550 | 4.570 | 2,598 | -0.53(-10.39%) |
Dec 04, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) |
Dec 03, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -4.70(-48.45%) |
Dec 02, 2009 | 4.911 | 9.700 | 4.700 | 9.700 | 180,285 | +5.00(+106.38%) |
Dec 01, 2009 | 4.900 | 4.900 | 4.700 | 4.700 | 6,159 | -0.50(-9.62%) |
Nov 23, 2009 | 5.200 | 5.200 | 5.200 | 0 | -0.45(-7.96%) | |
Nov 09, 2009 | 5.650 | 5.650 | 5.650 | 0 | +0.29(+5.41%) | |
Nov 06, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 450 | -0.09(-1.65%) |
Nov 04, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.10(+1.87%) |
Oct 29, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.04(-0.67%) |
Oct 28, 2009 | 5.400 | 5.400 | 5.386 | 5.386 | 16,188 | -0.08(-1.54%) |
Oct 27, 2009 | 5.516 | 5.516 | 5.470 | 5.470 | 3,582 | -0.18(-3.19%) |
Oct 26, 2009 | 5.650 | 5.650 | 5.650 | 5.650 | 15,060 | -0.38(-6.27%) |
Oct 23, 2009 | 6.028 | 6.028 | 6.028 | 6.028 | 819 | +0.11(+1.83%) |
Oct 21, 2009 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.02(+0.34%) |
Oct 20, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 54,235 | -0.27(-4.38%) |
Oct 15, 2009 | 6.170 | 6.170 | 6.170 | 7,500 | +0.37(+6.38%) | |
Oct 14, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 1,256 | -0.35(-5.69%) |
Oct 12, 2009 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.23%) | |
Oct 09, 2009 | 6.016 | 6.016 | 6.016 | 6.016 | 73,765 | +0.27(+4.62%) |
Oct 05, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.05(+0.83%) |
Oct 02, 2009 | 5.702 | 5.702 | 5.702 | 5.702 | 1,120 | +0.00(+0.04%) |
Sep 28, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 3,000 | +0.11(+1.97%) |
Sep 25, 2009 | 5.900 | 5.900 | 5.590 | 5.590 | 1,069 | -0.36(-6.05%) |
Sep 24, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 7,441 | -0.07(-1.16%) |
Sep 22, 2009 | 6.020 | 6.020 | 6.020 | 0 | +0.12(+2.03%) | |
Sep 21, 2009 | 5.860 | 5.980 | 5.860 | 5.900 | 43,674 | -0.15(-2.48%) |
Sep 18, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 3,966 | -0.15(-2.42%) |
Sep 16, 2009 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Sep 11, 2009 | 6.100 | 6.100 | 6.100 | 0 | +0.10(+1.67%) | |
Sep 10, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 1,977 | -0.15(-2.44%) |
Aug 31, 2009 | 6.150 | 6.150 | 6.150 | 0 | -0.12(-1.91%) | |
Aug 28, 2009 | 6.220 | 6.270 | 6.220 | 6.270 | 3,833 | +0.37(+6.27%) |
Aug 24, 2009 | 5.900 | 5.900 | 5.900 | 0 | +0.18(+3.15%) | |
Aug 18, 2009 | 5.650 | 5.720 | 5.650 | 5.720 | 4,325 | -0.18(-3.05%) |
Aug 13, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 10,000 | +0.20(+3.51%) |
Aug 12, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 1,888 | -0.12(-2.06%) |
Aug 10, 2009 | 5.820 | 5.820 | 5.820 | 0 | -0.05(-0.79%) | |
Aug 06, 2009 | 5.866 | 5.866 | 5.866 | 0 | +0.35(+6.30%) | |
Aug 04, 2009 | 5.519 | 5.519 | 5.519 | 7,406 | +0.23(+4.32%) | |
Aug 03, 2009 | 5.250 | 5.290 | 5.250 | 5.290 | 2,581 | +0.29(+5.80%) |
Jul 20, 2009 | 5.000 | 5.000 | 5.000 | 0 | -0.12(-2.27%) | |
Jul 17, 2009 | 5.116 | 5.116 | 5.116 | 5.116 | 4,580 | +0.02(+0.32%) |
Jul 16, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 4,017 | +0.10(+2.00%) |
Jul 15, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.25(+5.26%) |
Jul 14, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 2,044 | +0.10(+2.15%) |
Jul 09, 2009 | 4.650 | 4.650 | 4.650 | 0 | -0.20(-4.12%) | |
Jul 07, 2009 | 4.850 | 4.850 | 4.850 | 0 | +0.20(+4.30%) | |
Jul 06, 2009 | 4.620 | 4.650 | 4.620 | 4.650 | 993 | +0.18(+4.03%) |
Jun 24, 2009 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.02(+0.45%) |
Jun 19, 2009 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Jun 16, 2009 | 4.450 | 4.450 | 4.450 | 4.450 | 530 | -0.18(-3.89%) |
Jun 15, 2009 | 4.630 | 4.630 | 4.630 | 4.630 | 2,586 | -0.32(-6.46%) |
Jun 12, 2009 | 4.950 | 4.950 | 4.950 | 4.950 | 350 | +0.60(+13.79%) |
Jun 08, 2009 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Jun 04, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.15(-3.41%) |
Jun 02, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | -0.70(-13.73%) |
Jun 01, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 6,109 | +0.37(+7.91%) |
May 29, 2009 | 4.726 | 4.726 | 4.726 | 4.726 | 4,298 | +0.30(+6.68%) |
May 28, 2009 | 4.430 | 4.430 | 4.430 | 4.430 | 1,762 | +0.03(+0.68%) |
May 21, 2009 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | -0.15(-3.30%) |
May 19, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 2,623 | +0.47(+11.52%) |
May 15, 2009 | 4.080 | 4.080 | 4.080 | 0 | +0.53(+14.93%) | |
May 13, 2009 | 3.550 | 3.550 | 3.550 | 0 | -0.71(-16.69%) | |
May 11, 2009 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.00(+0.02%) |
May 08, 2009 | 4.060 | 4.260 | 4.060 | 4.260 | 9,979 | -0.14(-3.16%) |
May 07, 2009 | 4.110 | 4.399 | 4.106 | 4.399 | 17,273 | +0.05(+1.23%) |
May 06, 2009 | 4.346 | 4.346 | 4.346 | 4.346 | 10,000 | -0.06(-1.46%) |