Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 07, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.05%) |
Mar 31, 2010 | 5.609 | 5.609 | 5.609 | 5.609 | 0 | -0.19(-3.29%) |
Mar 29, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.20(+3.57%) |
Mar 25, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) |
Mar 19, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.13(+2.33%) |
Mar 15, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.01(-0.18%) |
Mar 11, 2010 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.67%) |
Mar 10, 2010 | 5.618 | 5.618 | 5.618 | 5.618 | 4,350 | -0.10(-1.79%) |
Mar 08, 2010 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.02(+0.35%) |
Mar 03, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) |
Mar 01, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Feb 22, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.25(+4.63%) | |
Feb 17, 2010 | 5.400 | 5.400 | 5.400 | 0 | +0.07(+1.31%) | |
Feb 16, 2010 | 5.330 | 5.330 | 5.330 | 5.330 | 200 | +0.13(+2.50%) |
Feb 12, 2010 | 5.200 | 5.200 | 5.200 | 0 | -0.22(-4.14%) | |
Feb 10, 2010 | 5.425 | 5.425 | 5.425 | 0 | +0.01(+0.27%) | |
Feb 08, 2010 | 5.410 | 5.410 | 5.410 | 0 | +0.36(+7.13%) | |
Feb 05, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 300 | -0.20(-3.81%) |
Feb 04, 2010 | 5.250 | 5.250 | 5.250 | 5.250 | 350 | -0.36(-6.42%) |
Feb 01, 2010 | 5.610 | 5.610 | 5.610 | 0 | -0.02(-0.42%) | |
Jan 29, 2010 | 5.638 | 5.638 | 5.634 | 5.634 | 1,650 | -0.11(-2.00%) |
Jan 28, 2010 | 5.748 | 5.748 | 5.748 | 5.748 | 150 | -0.05(-0.90%) |
Jan 27, 2010 | 5.801 | 5.801 | 5.801 | 5.801 | 933 | +0.07(+1.22%) |
Jan 25, 2010 | 5.731 | 5.731 | 5.731 | 0 | -0.22(-3.69%) | |
Jan 19, 2010 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Jan 14, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Jan 12, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) |
Jan 08, 2010 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
Jan 07, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | +0.00(+0.00%) |
Jan 06, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 523 | +0.10(+1.74%) |
Jan 05, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 128 | +0.05(+0.88%) |
Jan 04, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 431 | +0.05(+0.88%) |
Dec 31, 2009 | 5.650 | 5.650 | 5.650 | 0 | +0.05(+0.89%) | |
Dec 30, 2009 | 5.600 | 5.683 | 5.600 | 5.600 | 65,000 | +0.00(+0.00%) |
Dec 29, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 247 | +0.10(+1.82%) |
Dec 28, 2009 | 5.400 | 5.500 | 5.400 | 5.500 | 3,000 | +0.05(+0.92%) |
Dec 24, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.00(+0.00%) |
Dec 23, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.05(-0.91%) |
Dec 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.05(+0.92%) |
Dec 21, 2009 | 5.500 | 5.500 | 5.450 | 5.450 | 1,200 | -0.08(-1.45%) |
Dec 18, 2009 | 5.530 | 5.530 | 5.530 | 5.530 | 1,000 | +0.08(+1.47%) |
Dec 17, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.05(-0.91%) |
Dec 15, 2009 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
Dec 10, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.16(-2.92%) |
Dec 07, 2009 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.04(+0.77%) |
Dec 03, 2009 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.14(+2.60%) |
Nov 27, 2009 | 5.380 | 5.380 | 5.380 | 0 | -0.02(-0.37%) | |
Nov 24, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.87%) | |
Nov 20, 2009 | 5.503 | 5.503 | 5.503 | 0 | +0.10(+1.90%) | |
Nov 19, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 350 | -0.05(-0.92%) |
Nov 18, 2009 | 5.480 | 5.480 | 5.450 | 5.450 | 1,804 | -0.00(-0.02%) |
Nov 17, 2009 | 5.451 | 5.451 | 5.451 | 5.451 | 1,000 | +0.07(+1.32%) |
Nov 16, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 200 | +0.18(+3.46%) |
Nov 13, 2009 | 5.250 | 5.250 | 5.200 | 5.200 | 500 | -0.05(-0.95%) |
Nov 10, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.09(+1.74%) |
Nov 06, 2009 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.06(+1.18%) |
Nov 03, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) |
Nov 02, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 928 | +0.05(+0.98%) |
Oct 28, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) |
Oct 26, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) |
Oct 23, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 1,766 | +0.00(+0.00%) |
Oct 21, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 305 | -0.11(-2.09%) |
Oct 20, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 150 | +0.11(+2.14%) |
Oct 16, 2009 | 5.150 | 5.150 | 5.150 | 0 | +0.14(+2.79%) | |
Oct 09, 2009 | 5.010 | 5.010 | 5.010 | 0 | -0.19(-3.65%) | |
Oct 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.28(-5.05%) |
Sep 28, 2009 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.06(+1.04%) |
Sep 25, 2009 | 5.420 | 5.420 | 5.420 | 5.420 | 128 | -0.05(-0.91%) |
Sep 24, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 3,816 | -0.22(-3.87%) |
Sep 23, 2009 | 5.670 | 5.690 | 5.670 | 5.690 | 20,400 | +0.19(+3.45%) |
Sep 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.13(-2.31%) |
Sep 21, 2009 | 5.700 | 5.700 | 5.630 | 5.630 | 700 | -0.07(-1.23%) |
Sep 18, 2009 | 5.750 | 5.750 | 5.700 | 5.700 | 4,809 | -0.05(-0.87%) |
Sep 17, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 42,200 | +0.00(+0.00%) |
Sep 16, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 2,800 | +0.05(+0.88%) |
Sep 14, 2009 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.64%) | |
Sep 10, 2009 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Sep 09, 2009 | 5.600 | 5.600 | 5.550 | 5.550 | 1,965 | +0.40(+7.77%) |
Sep 08, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 4,000 | +0.20(+4.04%) |
Sep 01, 2009 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
Aug 31, 2009 | 4.950 | 5.000 | 4.950 | 5.000 | 500 | -0.09(-1.70%) |
Aug 28, 2009 | 5.150 | 5.150 | 5.086 | 5.086 | 5,120 | +0.19(+3.80%) |
Aug 27, 2009 | 5.109 | 5.109 | 4.900 | 4.900 | 1,564 | -0.58(-10.57%) |
Aug 25, 2009 | 5.479 | 5.479 | 5.479 | 0 | +0.18(+3.38%) | |
Aug 24, 2009 | 5.600 | 5.600 | 5.300 | 5.300 | 1,350 | -0.02(-0.38%) |
Aug 20, 2009 | 5.320 | 5.320 | 5.320 | 5.320 | 10,000 | +0.17(+3.30%) |
Aug 18, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 | -0.25(-4.63%) |
Aug 13, 2009 | 5.550 | 5.550 | 5.400 | 5.400 | 3,500 | -0.11(-2.00%) |
Aug 12, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 | +0.08(+1.40%) |
Aug 06, 2009 | 5.434 | 5.434 | 5.434 | 0 | +0.23(+4.50%) | |
Aug 03, 2009 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
Jul 31, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.75(-13.04%) |
Jul 22, 2009 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
Jul 17, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
Jul 15, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jul 13, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.35(+6.86%) | |
Jul 10, 2009 | 5.400 | 5.400 | 5.100 | 5.100 | 970 | -0.24(-4.47%) |
Jul 08, 2009 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.09(+1.69%) |
Jul 07, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Jul 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.15(-2.80%) |
Jul 01, 2009 | 5.510 | 5.510 | 5.350 | 5.350 | 4,800 | -0.34(-5.98%) |
Jun 30, 2009 | 5.650 | 5.690 | 5.650 | 5.690 | 5,200 | +0.05(+0.92%) |
Jun 26, 2009 | 5.638 | 5.638 | 5.638 | 5.638 | 950,000 | -0.03(-0.54%) |
Jun 22, 2009 | 5.669 | 5.669 | 5.669 | 5.669 | 1,000 | -0.18(-3.09%) |
Jun 19, 2009 | 5.610 | 5.850 | 5.610 | 5.850 | 1,100 | +0.52(+9.71%) |
Jun 12, 2009 | 5.332 | 5.332 | 5.332 | 5.332 | 400,000 | +0.13(+2.54%) |
Jun 10, 2009 | 5.200 | 5.200 | 5.200 | 700,000 | -0.15(-2.79%) | |
Jun 09, 2009 | 5.349 | 5.349 | 5.349 | 5.349 | 442 | +0.08(+1.51%) |
Jun 05, 2009 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | -0.18(-3.30%) |
Jun 03, 2009 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
Jun 02, 2009 | 5.350 | 5.550 | 5.350 | 5.550 | 559 | +0.12(+2.21%) |
Jun 01, 2009 | 5.600 | 5.600 | 5.430 | 5.430 | 2,350 | -0.02(-0.37%) |
May 29, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.05(+0.93%) |
May 28, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 250 | -0.15(-2.70%) |
May 22, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.35(-5.93%) |
May 21, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 665 | +0.30(+5.36%) |
May 18, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.15(+2.75%) |
May 14, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.10(+1.87%) |
May 12, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.05(-0.93%) |
May 07, 2009 | 5.400 | 5.400 | 5.400 | 500 | +0.05(+0.93%) | |
May 06, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.10(+1.90%) |