Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) |
Jul 29, 2010 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.04(+0.73%) |
Jul 28, 2010 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.02(+0.37%) |
Jul 27, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) |
Jul 26, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.03(+0.55%) |
Jul 23, 2010 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.08(+1.48%) |
Jul 22, 2010 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.09(+1.70%) |
Jul 21, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.04(-0.75%) |
Jul 20, 2010 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.02(+0.38%) |
Jul 19, 2010 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | -0.14(-2.56%) |
Jul 15, 2010 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | +0.01(+0.18%) |
Jul 14, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) |
Jul 13, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.08(+1.50%) |
Jul 12, 2010 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.02(+0.38%) |
Jul 08, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.02(+0.38%) |
Jul 07, 2010 | 5.280 | 5.280 | 5.280 | 5.280 | 0 | +0.08(+1.54%) |
Jul 06, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.10(+1.96%) |
Jul 02, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.02(+0.39%) |
Jul 01, 2010 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | -0.01(-0.20%) |
Jun 30, 2010 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | -0.02(-0.39%) |
Jun 29, 2010 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.22(-4.13%) |
Jun 25, 2010 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | -0.02(-0.37%) |
Jun 24, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.09(-1.65%) |
Jun 23, 2010 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) |
Jun 22, 2010 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.06(-1.09%) |
Jun 21, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.04(+0.73%) |
Jun 18, 2010 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | +0.01(+0.18%) |
Jun 17, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jun 16, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) |
Jun 15, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.11(+2.04%) |
Jun 14, 2010 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.10(+1.89%) |
Jun 11, 2010 | 5.290 | 5.280 | 5.280 | 5.280 | 0 | -0.01(-0.19%) |
Jun 10, 2010 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.18(+3.52%) |
Jun 09, 2010 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.03(+0.59%) |
Jun 08, 2010 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.06(+1.20%) |
Jun 07, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.08(-1.57%) |
Jun 04, 2010 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.18(-3.41%) |
Jun 03, 2010 | 5.280 | 5.280 | 5.280 | 5.280 | 0 | +0.04(+0.76%) |
Jun 02, 2010 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.12(+2.34%) |
Jun 01, 2010 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | -0.05(-0.97%) |
May 28, 2010 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.05(-0.96%) |
May 27, 2010 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.25(+5.03%) |
May 26, 2010 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.12(+2.47%) |
May 25, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | -0.16(-3.19%) |
May 24, 2010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | -0.05(-0.99%) |
May 21, 2010 | 4.970 | 5.060 | 5.060 | 5.060 | 0 | +0.09(+1.81%) |
May 20, 2010 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.23(-4.42%) |
May 19, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) |
May 18, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.10(-1.85%) |
May 17, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.09(-1.64%) |
May 14, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.11(-1.96%) |
May 13, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.03(-0.53%) |
May 12, 2010 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.11(+1.99%) |
May 11, 2010 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | -0.06(-1.08%) |
May 10, 2010 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.32(+6.08%) |
May 07, 2010 | 5.260 | 5.260 | 5.260 | 5.260 | 0 | -0.10(-1.87%) |
May 06, 2010 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | -0.28(-4.96%) |
May 04, 2010 | 5.640 | 5.640 | 5.640 | 0 | -0.24(-4.08%) | |
May 03, 2010 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.03(+0.51%) |
Apr 30, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.10(-1.68%) |
Apr 29, 2010 | 5.850 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) |
Apr 28, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.04(-0.68%) |
Apr 27, 2010 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | -0.20(-3.28%) |
Apr 26, 2010 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.03(+0.50%) |
Apr 23, 2010 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | +0.07(+1.17%) |
Apr 22, 2010 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | -0.03(-0.50%) |
Apr 21, 2010 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.04(+0.67%) |
Apr 20, 2010 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.10(+1.70%) |
Apr 19, 2010 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | -0.09(-1.51%) |
Apr 16, 2010 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | -0.12(-1.97%) |
Apr 15, 2010 | 6.080 | 6.090 | 6.090 | 6.090 | 0 | +0.01(+0.16%) |
Apr 14, 2010 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.10(+1.67%) |
Apr 13, 2010 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | -0.05(-0.83%) |
Apr 12, 2010 | 6.020 | 6.030 | 6.030 | 6.030 | 0 | +0.01(+0.17%) |
Apr 09, 2010 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.08(+1.35%) |
Apr 08, 2010 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | -0.07(-1.16%) |
Apr 07, 2010 | 6.020 | 6.010 | 6.010 | 6.010 | 0 | -0.01(-0.17%) |
Apr 06, 2010 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) |
Apr 05, 2010 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.03(+0.50%) |
Apr 01, 2010 | 5.960 | 5.960 | 5.960 | 0 | +0.10(+1.71%) | |
Mar 31, 2010 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) |
Mar 30, 2010 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 5.790 | 5.860 | 5.860 | 5.860 | 0 | +0.07(+1.21%) |
Mar 26, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.70%) |
Mar 25, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.01(+0.17%) |
Mar 24, 2010 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | -0.05(-0.86%) |
Mar 23, 2010 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.70%) |
Mar 22, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.01(-0.17%) |
Mar 19, 2010 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.03(-0.52%) |
Mar 18, 2010 | 5.850 | 5.790 | 5.790 | 5.790 | 0 | -0.06(-1.03%) |
Mar 17, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) |
Mar 16, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) |
Mar 15, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) |
Mar 12, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.03(+0.52%) |
Mar 11, 2010 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.01(+0.17%) |
Mar 10, 2010 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.03(+0.52%) |
Mar 09, 2010 | 5.740 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.17%) |
Mar 08, 2010 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Mar 05, 2010 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.12(+2.14%) |
Mar 04, 2010 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) |
Mar 03, 2010 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.07(+1.26%) |