Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.400 | 4.450 | 4.400 | 4.400 | 3,085 | +0.00(+0.00%) |
May 27, 2010 | 4.400 | 4.400 | 4.400 | 4.400 | 3,111 | +0.20(+4.76%) |
May 26, 2010 | 4.180 | 4.200 | 4.180 | 4.200 | 77,092 | -0.13(-3.00%) |
May 25, 2010 | 4.150 | 4.330 | 4.150 | 4.330 | 1,121 | -0.17(-3.78%) |
May 24, 2010 | 4.400 | 4.500 | 4.400 | 4.500 | 6,381 | +0.00(+0.00%) |
May 21, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 1,284 | -0.05(-1.10%) |
May 20, 2010 | 4.300 | 4.550 | 4.300 | 4.550 | 11,063 | +0.25(+5.81%) |
May 19, 2010 | 4.550 | 4.550 | 4.300 | 4.300 | 2,989 | -0.15(-3.37%) |
May 18, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 379 | -0.15(-3.26%) |
May 17, 2010 | 4.450 | 4.600 | 4.450 | 4.600 | 772 | +0.20(+4.55%) |
May 14, 2010 | 4.550 | 4.600 | 4.400 | 4.400 | 7,529 | -0.20(-4.35%) |
May 13, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 30,241 | -0.25(-5.15%) |
May 12, 2010 | 4.750 | 4.850 | 4.750 | 4.850 | 3,502 | +0.20(+4.30%) |
May 11, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 1,191 | -0.09(-1.90%) |
May 10, 2010 | 4.690 | 4.820 | 4.690 | 4.740 | 1,710 | -0.11(-2.27%) |
May 05, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | -0.15(-3.00%) |
May 04, 2010 | 4.850 | 5.000 | 4.850 | 5.000 | 1,248 | +0.00(+0.00%) |
May 03, 2010 | 5.050 | 5.050 | 5.000 | 5.000 | 4,118 | -0.05(-0.99%) |
Apr 30, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 3,059 | +0.05(+1.00%) |
Apr 29, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 111 | -0.09(-1.77%) |
Apr 28, 2010 | 4.780 | 5.090 | 4.780 | 5.090 | 3,345 | +0.04(+0.79%) |
Apr 27, 2010 | 4.860 | 5.050 | 4.860 | 5.050 | 726 | +0.06(+1.20%) |
Apr 23, 2010 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | -0.06(-1.19%) |
Apr 22, 2010 | 4.860 | 5.050 | 4.850 | 5.050 | 3,053 | +0.16(+3.27%) |
Apr 20, 2010 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.02(+0.41%) |
Apr 19, 2010 | 4.880 | 4.880 | 4.870 | 4.870 | 934 | +0.01(+0.21%) |
Apr 16, 2010 | 4.860 | 4.860 | 4.860 | 4.860 | 1,190 | -0.34(-6.54%) |
Apr 15, 2010 | 5.000 | 5.200 | 5.000 | 5.200 | 2,726 | +0.14(+2.77%) |
Apr 14, 2010 | 5.050 | 5.060 | 5.050 | 5.060 | 1,620 | +0.03(+0.60%) |
Apr 13, 2010 | 5.300 | 5.300 | 5.030 | 5.030 | 27,582 | +0.02(+0.40%) |
Apr 12, 2010 | 5.010 | 5.010 | 5.010 | 5.010 | 11,885 | -0.12(-2.34%) |
Apr 09, 2010 | 4.900 | 5.130 | 4.850 | 5.130 | 46,423 | +0.08(+1.58%) |
Apr 08, 2010 | 4.720 | 5.050 | 4.720 | 5.050 | 2,396 | +0.30(+6.32%) |
Apr 07, 2010 | 4.810 | 4.810 | 4.750 | 4.750 | 3,480 | -0.08(-1.66%) |
Apr 05, 2010 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 4.830 | 4.830 | 4.830 | 0 | +0.04(+0.84%) | |
Mar 31, 2010 | 4.780 | 4.790 | 4.780 | 4.790 | 1,516 | +0.03(+0.63%) |
Mar 30, 2010 | 4.810 | 5.090 | 4.760 | 4.760 | 3,985 | -0.29(-5.74%) |
Mar 29, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 1,310 | +0.02(+0.40%) |
Mar 26, 2010 | 5.070 | 5.070 | 4.760 | 5.030 | 1,021 | -0.45(-8.21%) |
Mar 25, 2010 | 5.450 | 5.490 | 5.100 | 5.480 | 3,458 | +0.18(+3.40%) |
Mar 23, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.15(+2.91%) |
Mar 22, 2010 | 5.340 | 5.340 | 5.130 | 5.150 | 1,788 | -0.30(-5.50%) |
Mar 19, 2010 | 5.400 | 5.450 | 5.400 | 5.450 | 1,440 | -0.15(-2.68%) |
Mar 18, 2010 | 5.300 | 5.600 | 5.300 | 5.600 | 866 | +0.20(+3.70%) |
Mar 17, 2010 | 5.300 | 5.700 | 5.300 | 5.400 | 3,296 | -0.25(-4.42%) |
Mar 16, 2010 | 5.200 | 6.000 | 5.200 | 5.650 | 1,214 | +0.05(+0.89%) |
Mar 15, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 1,893 | +0.45(+8.74%) |
Mar 12, 2010 | 5.200 | 5.600 | 5.150 | 5.150 | 1,364 | +0.05(+0.98%) |
Mar 11, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 368 | -0.06(-1.16%) |
Mar 10, 2010 | 5.150 | 5.160 | 5.150 | 5.160 | 1,235 | -0.34(-6.18%) |
Mar 09, 2010 | 5.100 | 5.500 | 5.100 | 5.500 | 2,160 | +0.00(+0.00%) |
Mar 08, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 191 | +0.15(+2.80%) |
Mar 05, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 1,100 | +0.00(+0.00%) |
Mar 04, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 400 | +0.35(+7.00%) |
Mar 03, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.05(+1.01%) |
Mar 02, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 7,464 | -0.05(-1.00%) |