Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) |
Mar 30, 2011 | 5.190 | 5.190 | 5.190 | 5.190 | 1,007 | -0.21(-3.89%) |
Mar 29, 2011 | 5.160 | 5.400 | 5.160 | 5.400 | 5,000 | +0.27(+5.26%) |
Mar 25, 2011 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.07(-1.35%) |
Mar 21, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) |
Mar 18, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 2,460 | +0.03(+0.60%) |
Mar 17, 2011 | 5.020 | 5.020 | 5.020 | 5.020 | 170 | +0.17(+3.51%) |
Mar 16, 2011 | 4.971 | 5.071 | 4.780 | 4.850 | 16,795 | -0.32(-6.19%) |
Mar 14, 2011 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.01(-0.19%) |
Mar 11, 2011 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.22(-4.07%) |
Mar 09, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) |
Mar 07, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.06(+1.14%) |
Mar 04, 2011 | 5.220 | 5.320 | 5.220 | 5.250 | 4,228 | +0.00(+0.00%) |
Feb 28, 2011 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) |
Feb 25, 2011 | 5.290 | 5.360 | 5.200 | 5.200 | 1,101 | +0.06(+1.17%) |
Feb 24, 2011 | 5.150 | 5.150 | 5.140 | 5.140 | 543 | -0.04(-0.77%) |
Feb 23, 2011 | 5.300 | 5.300 | 5.180 | 5.180 | 579 | +0.06(+1.17%) |
Feb 22, 2011 | 5.200 | 5.200 | 5.120 | 5.120 | 1,964 | -0.51(-9.06%) |
Feb 18, 2011 | 5.630 | 5.630 | 5.630 | 5.630 | 4,200 | -0.03(-0.53%) |
Feb 16, 2011 | 5.660 | 5.660 | 5.660 | 0 | +0.06(+1.08%) | |
Feb 15, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 1,650 | -0.13(-2.27%) |
Feb 10, 2011 | 5.730 | 5.730 | 5.730 | 17,840 | +0.01(+0.22%) | |
Feb 09, 2011 | 5.550 | 5.718 | 5.550 | 5.718 | 4,494 | +0.32(+5.88%) |
Feb 03, 2011 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
Feb 01, 2011 | 5.310 | 5.310 | 5.310 | 0 | -0.44(-7.65%) | |
Jan 26, 2011 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.13(+2.31%) |
Jan 25, 2011 | 5.620 | 5.620 | 5.620 | 5.620 | 480 | -0.04(-0.71%) |
Jan 21, 2011 | 5.660 | 5.660 | 5.660 | 0 | +0.25(+4.62%) | |
Jan 20, 2011 | 5.420 | 5.420 | 5.410 | 5.410 | 1,142 | -0.29(-5.09%) |
Jan 19, 2011 | 5.550 | 5.700 | 5.550 | 5.700 | 7,110 | -0.05(-0.87%) |
Jan 18, 2011 | 5.650 | 5.800 | 5.650 | 5.750 | 2,330 | +0.34(+6.28%) |
Jan 14, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 600 | +0.07(+1.31%) |
Jan 13, 2011 | 5.340 | 5.340 | 5.340 | 5.340 | 1,354 | -0.01(-0.19%) |
Jan 12, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.14(+2.69%) |
Jan 11, 2011 | 5.210 | 5.210 | 5.210 | 5.210 | 354 | -0.04(-0.76%) |
Jan 10, 2011 | 5.320 | 5.370 | 5.250 | 5.250 | 7,914 | -0.09(-1.69%) |
Jan 07, 2011 | 5.380 | 5.380 | 5.340 | 5.340 | 1,088 | +0.14(+2.69%) |
Dec 31, 2010 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Dec 30, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 980 | -0.10(-1.94%) |
Dec 29, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 500 | +0.00(+0.00%) |
Dec 28, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 250 | +0.10(+1.98%) |
Dec 27, 2010 | 5.050 | 5.100 | 5.050 | 5.050 | 8,000 | -0.01(-0.20%) |
Dec 22, 2010 | 5.060 | 5.060 | 5.060 | 0 | +0.11(+2.22%) | |
Dec 17, 2010 | 4.950 | 4.950 | 4.950 | 0 | -0.15(-2.94%) | |
Dec 15, 2010 | 5.100 | 5.100 | 5.100 | 0 | -0.21(-3.95%) | |
Dec 14, 2010 | 5.310 | 5.310 | 5.310 | 5.310 | 200 | +0.15(+2.91%) |
Dec 13, 2010 | 5.160 | 5.160 | 5.160 | 5.160 | 3,748 | +0.05(+0.98%) |
Dec 10, 2010 | 5.110 | 5.110 | 5.110 | 5.110 | 400 | +0.11(+2.20%) |
Dec 09, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 8,875 | -0.05(-0.99%) |
Dec 08, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 487 | -0.03(-0.59%) |
Dec 02, 2010 | 5.080 | 5.080 | 5.080 | 0 | +0.06(+1.20%) | |
Dec 01, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 1,200 | -0.11(-2.14%) |
Nov 29, 2010 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.13(-2.47%) |
Nov 26, 2010 | 5.260 | 5.260 | 5.260 | 5.260 | 1,000 | -0.31(-5.57%) |
Nov 18, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.14(+2.58%) |
Nov 16, 2010 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | -0.27(-4.74%) |
Nov 15, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | +0.04(+0.71%) |
Nov 11, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | -0.05(-0.88%) |
Nov 10, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 36,552 | +0.26(+4.77%) |
Nov 03, 2010 | 5.450 | 5.450 | 5.450 | 0 | -0.14(-2.50%) | |
Nov 01, 2010 | 5.590 | 5.590 | 5.590 | 0 | +0.10(+1.82%) | |
Oct 28, 2010 | 5.490 | 5.490 | 5.490 | 0 | +0.09(+1.67%) | |
Oct 27, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 850 | -0.20(-3.57%) |
Oct 22, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Oct 21, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 344 | +0.10(+1.82%) |
Oct 20, 2010 | 5.520 | 5.550 | 5.500 | 5.500 | 3,156 | -0.35(-5.98%) |
Oct 15, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) | |
Oct 14, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 679 | +0.09(+1.59%) |
Oct 13, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 34,192 | +0.12(+2.17%) |
Oct 12, 2010 | 5.540 | 5.540 | 5.540 | 5.540 | 3,609 | -0.06(-1.07%) |
Oct 11, 2010 | 5.650 | 5.650 | 5.600 | 5.600 | 700 | +0.05(+0.90%) |
Oct 08, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 1,460 | +0.09(+1.65%) |
Oct 05, 2010 | 5.460 | 5.460 | 5.460 | 0 | +0.06(+1.11%) | |
Oct 04, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | -0.03(-0.55%) |
Sep 30, 2010 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.82%) | |
Sep 24, 2010 | 5.475 | 5.475 | 5.475 | 0 | +0.17(+3.11%) | |
Sep 21, 2010 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
Sep 17, 2010 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.23%) | |
Sep 14, 2010 | 5.137 | 5.137 | 5.137 | 18,000 | +0.14(+2.74%) | |
Sep 13, 2010 | 5.330 | 5.330 | 5.000 | 5.000 | 2,666 | -0.01(-0.20%) |
Sep 09, 2010 | 5.010 | 5.010 | 5.010 | 0 | +0.16(+3.30%) | |
Sep 07, 2010 | 4.850 | 4.850 | 4.850 | 0 | +0.19(+4.08%) | |
Sep 03, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 1,992 | -0.09(-1.89%) |
Sep 01, 2010 | 4.750 | 4.750 | 4.750 | 950 | +0.15(+3.26%) | |
Aug 31, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 | -0.05(-1.08%) |
Aug 24, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
Aug 12, 2010 | 4.750 | 4.750 | 4.750 | 0 | -0.45(-8.60%) | |
Aug 06, 2010 | 5.197 | 5.197 | 5.197 | 0 | -0.05(-1.01%) | |
Aug 05, 2010 | 5.250 | 5.250 | 5.250 | 5.250 | 420 | +0.06(+1.16%) |
Aug 04, 2010 | 5.034 | 5.190 | 5.190 | 5.190 | 190 | +0.29(+5.92%) |
Jul 29, 2010 | 4.900 | 4.900 | 4.900 | 250 | +0.05(+1.03%) | |
Jul 28, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 1,950 | +0.20(+4.30%) |
Jul 26, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.11(-2.39%) | |
Jul 21, 2010 | 4.764 | 4.764 | 4.764 | 0 | -0.06(-1.29%) | |
Jul 20, 2010 | 4.826 | 4.826 | 4.826 | 4.826 | 1,280 | +0.08(+1.60%) |
Jul 19, 2010 | 4.200 | 4.750 | 4.200 | 4.750 | 2,000 | -0.05(-1.04%) |
Jul 16, 2010 | 4.800 | 4.800 | 4.800 | 4.800 | 1,400 | +0.05(+1.05%) |
Jul 15, 2010 | 4.750 | 4.750 | 4.750 | 4.750 | 2,350 | +0.20(+4.40%) |
Jul 14, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | -0.37(-7.52%) |
Jul 13, 2010 | 4.920 | 4.920 | 4.920 | 4.920 | 840 | +0.12(+2.50%) |
Jul 12, 2010 | 4.800 | 4.800 | 4.800 | 4.800 | 1,610 | -0.40(-7.69%) |
Jul 09, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.45(+9.47%) |
Jul 07, 2010 | 4.750 | 4.750 | 4.750 | 4,150 | +0.15(+3.26%) | |
Jul 06, 2010 | 4.900 | 4.900 | 4.600 | 4.600 | 2,270 | -0.07(-1.50%) |
Jul 02, 2010 | 4.670 | 4.670 | 4.670 | 4.670 | 15,000 | -0.08(-1.68%) |
Jun 30, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Jun 29, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.17(-3.62%) |
Jun 24, 2010 | 4.721 | 4.721 | 4.721 | 0 | -0.03(-0.61%) | |
Jun 18, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.28(+6.26%) | |
Jun 08, 2010 | 4.470 | 4.470 | 4.470 | 2,000 | -0.13(-2.83%) | |
Jun 03, 2010 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Jun 02, 2010 | 4.720 | 4.770 | 4.700 | 4.700 | 1,501 | +0.12(+2.62%) |
May 28, 2010 | 4.580 | 4.580 | 4.580 | 0 | -0.07(-1.51%) | |
May 25, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.30(-6.06%) | |
May 24, 2010 | 4.630 | 4.950 | 4.630 | 4.950 | 760 | +0.35(+7.61%) |
May 21, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 1,677 | -0.07(-1.50%) |
May 19, 2010 | 4.670 | 4.670 | 4.670 | 0 | -0.08(-1.68%) | |
May 14, 2010 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) | |
May 11, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.08(-1.63%) |
May 10, 2010 | 5.084 | 5.240 | 5.083 | 5.083 | 108,720 | -0.22(-4.09%) |
May 05, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.15(-2.75%) |
Apr 28, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) |
Apr 16, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.35(-5.98%) |
Apr 15, 2010 | 5.950 | 5.950 | 5.850 | 5.850 | 735 | +0.15(+2.63%) |
Apr 13, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) |