Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.520 | 4.920 | 4.518 | 4.920 | 475 | +0.00(+0.00%) |
May 27, 2010 | 4.960 | 4.960 | 4.640 | 4.920 | 1,300 | -0.04(-0.81%) |
May 26, 2010 | 4.960 | 4.960 | 4.560 | 4.960 | 402 | +0.00(+0.00%) |
May 25, 2010 | 4.720 | 4.960 | 4.720 | 4.960 | 2,789 | +0.04(+0.82%) |
May 24, 2010 | 4.800 | 4.920 | 4.680 | 4.920 | 1,725 | +0.00(+0.00%) |
May 21, 2010 | 4.920 | 4.920 | 4.920 | 4.920 | 25 | +0.08(+1.65%) |
May 20, 2010 | 4.720 | 4.840 | 4.720 | 4.840 | 100 | -0.20(-3.98%) |
May 19, 2010 | 4.734 | 5.040 | 4.720 | 5.040 | 943 | +0.00(+0.08%) |
May 18, 2010 | 5.040 | 5.040 | 5.036 | 5.036 | 996 | -0.00(-0.08%) |
May 14, 2010 | 4.800 | 5.040 | 5.040 | 5.040 | 75 | +0.00(+0.00%) |
May 13, 2010 | 5.040 | 5.040 | 5.040 | 5.040 | 25 | +0.08(+1.62%) |
May 12, 2010 | 4.960 | 4.960 | 4.840 | 4.960 | 2,450 | -0.12(-2.37%) |
May 11, 2010 | 4.920 | 5.080 | 4.720 | 5.080 | 2,347 | +0.08(+1.60%) |
May 10, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 1,247 | -0.04(-0.79%) |
May 07, 2010 | 5.040 | 5.040 | 4.920 | 5.040 | 75 | -0.04(-0.79%) |
May 06, 2010 | 4.960 | 5.120 | 4.920 | 5.080 | 475 | -0.12(-2.31%) |
May 05, 2010 | 5.040 | 5.200 | 5.000 | 5.200 | 4,100 | +0.04(+0.78%) |
May 04, 2010 | 5.160 | 5.160 | 5.000 | 5.160 | 985 | -0.08(-1.52%) |
May 03, 2010 | 5.320 | 5.360 | 5.120 | 5.240 | 7,862 | -0.08(-1.51%) |
Apr 30, 2010 | 5.120 | 5.320 | 5.040 | 5.320 | 75 | -0.04(-0.74%) |
Apr 29, 2010 | 5.080 | 5.360 | 5.080 | 5.360 | 525 | +0.08(+1.51%) |
Apr 28, 2010 | 5.240 | 5.280 | 5.040 | 5.280 | 2,029 | -0.16(-2.94%) |
Apr 27, 2010 | 5.320 | 5.440 | 5.200 | 5.440 | 3,981 | +0.00(+0.00%) |
Apr 26, 2010 | 5.360 | 5.640 | 5.160 | 5.440 | 3,680 | -0.16(-2.86%) |
Apr 23, 2010 | 5.560 | 5.600 | 5.284 | 5.600 | 1,615 | +0.12(+2.19%) |
Apr 22, 2010 | 5.320 | 5.480 | 5.320 | 5.480 | 246 | +0.16(+3.01%) |
Apr 21, 2010 | 5.160 | 5.320 | 5.160 | 5.320 | 495 | -0.32(-5.67%) |
Apr 20, 2010 | 5.480 | 5.640 | 5.280 | 5.640 | 104 | +0.08(+1.44%) |
Apr 19, 2010 | 5.280 | 5.560 | 5.240 | 5.560 | 2,524 | +0.20(+3.73%) |
Apr 16, 2010 | 5.520 | 5.840 | 5.280 | 5.360 | 446 | -0.36(-6.29%) |
Apr 15, 2010 | 5.440 | 5.800 | 5.440 | 5.720 | 861 | +0.16(+2.88%) |
Apr 14, 2010 | 5.200 | 5.560 | 5.200 | 5.560 | 2,191 | +0.08(+1.46%) |
Apr 13, 2010 | 5.360 | 5.480 | 5.360 | 5.480 | 350 | -0.08(-1.43%) |
Apr 12, 2010 | 5.400 | 5.560 | 5.400 | 5.560 | 908 | -0.08(-1.43%) |
Apr 08, 2010 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | -0.04(-0.70%) |
Apr 07, 2010 | 5.720 | 5.720 | 5.600 | 5.680 | 626 | +0.04(+0.71%) |
Apr 06, 2010 | 5.560 | 6.680 | 5.560 | 5.640 | 5,981 | +0.08(+1.44%) |
Apr 05, 2010 | 5.500 | 5.600 | 5.324 | 5.560 | 215 | +0.04(+0.72%) |
Mar 31, 2010 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Mar 30, 2010 | 5.520 | 5.520 | 5.200 | 5.520 | 175 | +0.04(+0.73%) |
Mar 29, 2010 | 5.320 | 5.480 | 5.240 | 5.480 | 575 | +0.16(+3.01%) |
Mar 26, 2010 | 5.040 | 5.320 | 5.040 | 5.320 | 1,215 | -0.04(-0.75%) |
Mar 25, 2010 | 5.360 | 5.360 | 5.240 | 5.360 | 7,550 | +0.00(+0.00%) |
Mar 24, 2010 | 5.360 | 5.360 | 5.360 | 5.360 | 25 | +0.00(+0.00%) |
Mar 23, 2010 | 5.360 | 5.360 | 5.360 | 5.360 | 25 | -0.04(-0.74%) |
Mar 22, 2010 | 5.560 | 5.560 | 5.200 | 5.400 | 225 | -0.20(-3.57%) |
Mar 19, 2010 | 5.760 | 5.760 | 5.600 | 5.600 | 610 | -0.20(-3.45%) |
Mar 18, 2010 | 5.680 | 5.840 | 5.400 | 5.800 | 1,494 | +0.04(+0.69%) |
Mar 17, 2010 | 5.600 | 5.760 | 5.380 | 5.760 | 595 | +0.08(+1.45%) |
Mar 16, 2010 | 5.800 | 5.800 | 5.600 | 5.678 | 75 | -0.12(-2.11%) |
Mar 15, 2010 | 5.800 | 5.960 | 5.480 | 5.800 | 875 | +0.08(+1.40%) |
Mar 12, 2010 | 5.240 | 5.720 | 5.200 | 5.720 | 357 | +0.32(+5.93%) |
Mar 11, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.00(+0.00%) |
Mar 10, 2010 | 5.200 | 5.400 | 5.200 | 5.400 | 285 | +0.00(+0.01%) |
Mar 09, 2010 | 5.240 | 5.400 | 5.240 | 5.400 | 313 | -0.00(-0.01%) |
Mar 08, 2010 | 5.320 | 5.400 | 5.240 | 5.400 | 217 | -0.04(-0.74%) |
Mar 05, 2010 | 5.320 | 5.480 | 5.240 | 5.440 | 258 | -0.08(-1.45%) |
Mar 04, 2010 | 5.600 | 5.600 | 5.080 | 5.520 | 4,316 | -0.08(-1.43%) |
Mar 03, 2010 | 5.600 | 5.600 | 5.400 | 5.600 | 242 | -0.16(-2.78%) |
Mar 02, 2010 | 5.480 | 5.800 | 5.240 | 5.760 | 1,921 | +0.20(+3.60%) |