Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.05(+1.13%) |
Apr 28, 2010 | 5.000 | 5.000 | 4.420 | 4.420 | 458 | +0.12(+2.79%) |
Apr 27, 2010 | 5.110 | 5.200 | 4.280 | 4.300 | 3,866 | +0.04(+0.94%) |
Apr 26, 2010 | 4.275 | 4.310 | 4.260 | 4.260 | 1,458 | -1.16(-21.40%) |
Apr 21, 2010 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.47(+9.49%) |
Apr 20, 2010 | 5.010 | 5.010 | 4.950 | 4.950 | 900 | -0.07(-1.39%) |
Apr 14, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.36(-6.69%) |
Apr 12, 2010 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.39(+7.92%) |
Apr 08, 2010 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | -0.50(-9.20%) |
Apr 07, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 200 | -0.06(-1.08%) |
Apr 06, 2010 | 5.505 | 5.670 | 5.490 | 5.550 | 9,220 | +0.19(+3.54%) |
Apr 05, 2010 | 5.769 | 5.769 | 5.141 | 5.360 | 6,612 | -0.72(-11.82%) |
Mar 29, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 100 | +0.00(+0.00%) |
Mar 25, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | -0.16(-2.56%) |
Mar 23, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Mar 17, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.16(+2.63%) |
Mar 12, 2010 | 6.119 | 6.079 | 6.079 | 6.079 | 1,803 | +0.00(+0.00%) |
Mar 10, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 2,003 | -0.01(-0.16%) |
Mar 05, 2010 | 6.089 | 6.089 | 6.089 | 6.089 | 0 | +0.09(+1.50%) |
Mar 02, 2010 | 5.999 | 5.999 | 5.999 | 5.999 | 100 | -0.95(-13.65%) |
Mar 01, 2010 | 6.987 | 6.987 | 6.947 | 6.947 | 250 | +1.01(+16.97%) |
Feb 26, 2010 | 5.750 | 6.738 | 5.750 | 5.939 | 400 | -0.70(-10.57%) |
Feb 25, 2010 | 6.778 | 6.778 | 6.641 | 6.641 | 200 | +0.14(+2.10%) |
Feb 23, 2010 | 6.738 | 6.504 | 6.504 | 6.504 | 1,001 | -0.20(-3.04%) |
Feb 22, 2010 | 6.239 | 6.738 | 6.239 | 6.708 | 890 | +0.72(+12.00%) |
Feb 16, 2010 | 5.989 | 5.989 | 5.989 | 5.989 | 3,306 | -0.03(-0.50%) |
Feb 12, 2010 | 6.887 | 6.019 | 6.019 | 6.019 | 200 | +0.11(+1.86%) |
Feb 11, 2010 | 5.929 | 5.939 | 5.889 | 5.909 | 1,202 | -0.98(-14.20%) |
Feb 08, 2010 | 6.887 | 6.887 | 6.887 | 6.887 | 100 | +0.91(+15.19%) |
Feb 04, 2010 | 5.740 | 5.979 | 5.979 | 5.979 | 701 | -0.51(-7.85%) |
Feb 02, 2010 | 6.828 | 6.488 | 6.488 | 6.488 | 1,102 | +0.49(+8.24%) |
Feb 01, 2010 | 5.989 | 5.994 | 5.989 | 5.994 | 2,103 | -0.24(-3.92%) |
Jan 26, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.25(+4.17%) |
Jan 20, 2010 | 5.959 | 5.989 | 5.989 | 5.989 | 601 | -0.07(-1.15%) |
Jan 06, 2010 | 6.049 | 6.059 | 6.059 | 6.059 | 1,001 | +0.00(+0.00%) |
Jan 05, 2010 | 5.620 | 6.059 | 5.620 | 6.059 | 1,001 | -0.43(-6.61%) |
Jan 04, 2010 | 6.209 | 6.488 | 6.209 | 6.488 | 230 | +0.52(+8.69%) |
Dec 30, 2009 | 5.590 | 5.969 | 5.969 | 5.969 | 1,903 | -0.77(-11.41%) |
Dec 28, 2009 | 6.738 | 6.738 | 6.738 | 6.738 | 0 | +0.27(+4.17%) |
Dec 24, 2009 | 6.418 | 7.686 | 6.418 | 6.468 | 1,474 | +0.03(+0.47%) |
Dec 23, 2009 | 6.019 | 6.438 | 6.019 | 6.438 | 2,052 | +0.44(+7.31%) |
Dec 22, 2009 | 4.711 | 5.999 | 4.711 | 5.999 | 6,148 | +0.80(+15.36%) |
Dec 21, 2009 | 4.696 | 5.490 | 4.696 | 5.201 | 2,339 | -0.41(-7.30%) |
Dec 18, 2009 | 5.610 | 5.610 | 5.610 | 5.610 | 751 | +0.94(+20.09%) |
Dec 17, 2009 | 4.667 | 4.691 | 4.642 | 4.671 | 701 | -1.07(-18.61%) |
Dec 15, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | +0.00(+0.00%) |
Dec 14, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 901 | -0.05(-0.86%) |
Dec 11, 2009 | 5.490 | 5.794 | 5.490 | 5.789 | 1,102 | +0.35(+6.46%) |
Dec 10, 2009 | 5.490 | 5.490 | 5.438 | 5.438 | 200 | -0.35(-6.07%) |
Dec 07, 2009 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.31(+5.64%) |
Dec 04, 2009 | 6.698 | 6.778 | 5.480 | 5.480 | 1,613 | +1.15(+26.65%) |
Dec 03, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 200 | -0.64(-12.86%) |
Dec 02, 2009 | 4.941 | 4.991 | 4.721 | 4.966 | 1,176 | +0.75(+17.89%) |
Dec 01, 2009 | 5.141 | 5.141 | 4.073 | 4.212 | 2,226 | -0.93(-18.06%) |
Nov 30, 2009 | 6.039 | 6.039 | 5.119 | 5.141 | 2,103 | -1.35(-20.77%) |
Nov 20, 2009 | 6.488 | 6.488 | 6.488 | 6.488 | 500 | -0.01(-0.15%) |
Nov 19, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 100 | +0.00(+0.00%) |
Nov 18, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 515 | -0.49(-7.00%) |
Nov 16, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 500 | +0.47(+7.13%) |
Nov 12, 2009 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | -0.47(-6.66%) |
Nov 10, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 0 | -0.50(-6.67%) |
Nov 09, 2009 | 6.438 | 7.486 | 6.438 | 7.486 | 801 | +1.93(+34.65%) |
Nov 03, 2009 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.12(+2.20%) |
Oct 30, 2009 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.05(-0.91%) |
Oct 27, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.74(-11.86%) |
Oct 26, 2009 | 5.440 | 6.229 | 5.440 | 6.229 | 1,879 | +0.77(+14.08%) |
Oct 22, 2009 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | -0.00(-0.00%) |
Oct 21, 2009 | 5.380 | 5.460 | 5.380 | 5.460 | 662 | +0.47(+9.43%) |
Oct 16, 2009 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | +0.10(+2.01%) |
Oct 15, 2009 | 5.191 | 5.240 | 4.891 | 4.891 | 1,350 | -0.30(-5.77%) |
Oct 14, 2009 | 4.929 | 5.191 | 4.929 | 5.191 | 350 | -0.25(-4.59%) |
Sep 30, 2009 | 5.460 | 5.440 | 5.440 | 5.440 | 200 | +0.00(+0.00%) |
Sep 29, 2009 | 5.440 | 5.440 | 5.440 | 5.440 | 100 | +0.50(+10.10%) |
Sep 23, 2009 | 5.440 | 4.941 | 4.941 | 4.941 | 701 | -0.06(-1.20%) |
Sep 18, 2009 | 5.001 | 5.001 | 5.001 | 5.001 | 1,402 | -0.09(-1.76%) |
Sep 17, 2009 | 5.240 | 5.290 | 5.091 | 5.091 | 991 | -0.15(-2.86%) |
Sep 16, 2009 | 5.240 | 5.240 | 5.240 | 5.240 | 911 | +0.00(+0.00%) |
Sep 15, 2009 | 5.230 | 5.240 | 5.230 | 5.240 | 1,001 | +0.32(+6.60%) |
Sep 14, 2009 | 4.916 | 4.916 | 4.916 | 4.916 | 100 | -0.32(-6.10%) |
Sep 10, 2009 | 5.061 | 5.235 | 5.235 | 5.235 | 500 | +0.24(+4.90%) |
Sep 08, 2009 | 4.961 | 4.991 | 4.991 | 4.991 | 801 | +0.09(+1.83%) |
Sep 04, 2009 | 4.941 | 4.941 | 4.901 | 4.901 | 500 | +0.05(+1.03%) |
Sep 02, 2009 | 4.991 | 4.851 | 4.851 | 4.851 | 400 | -0.34(-6.54%) |
Aug 31, 2009 | 5.240 | 5.240 | 5.191 | 5.191 | 936 | +0.09(+1.72%) |
Aug 25, 2009 | 5.061 | 5.103 | 5.103 | 5.103 | 601 | -0.28(-5.16%) |
Aug 24, 2009 | 5.031 | 5.460 | 5.031 | 5.380 | 3,700 | -0.11(-2.00%) |
Aug 18, 2009 | 5.502 | 5.502 | 5.490 | 5.490 | 738 | -0.25(-4.35%) |
Aug 11, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.25(-4.17%) |
Aug 10, 2009 | 6.149 | 6.967 | 5.989 | 5.989 | 3,757 | -0.64(-9.64%) |
Aug 07, 2009 | 6.987 | 6.987 | 6.398 | 6.628 | 3,615 | -0.73(-9.90%) |
Aug 06, 2009 | 6.079 | 7.397 | 6.079 | 7.357 | 3,806 | +1.17(+18.97%) |
Aug 05, 2009 | 6.009 | 7.566 | 6.009 | 6.184 | 801 | +0.17(+2.91%) |
Aug 04, 2009 | 7.137 | 7.137 | 5.994 | 6.009 | 1,903 | -0.01(-0.17%) |
Aug 03, 2009 | 5.979 | 7.576 | 5.979 | 6.019 | 6,192 | +0.53(+9.64%) |
Jul 31, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | +0.28(+5.36%) |
Jul 30, 2009 | 5.211 | 5.211 | 5.211 | 5.211 | 500 | -0.64(-10.92%) |
Jul 29, 2009 | 6.588 | 6.588 | 5.849 | 5.849 | 520 | -0.10(-1.68%) |
Jul 28, 2009 | 5.051 | 7.586 | 5.041 | 5.949 | 2,404 | +0.39(+7.00%) |
Jul 24, 2009 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.34(+6.50%) |
Jul 23, 2009 | 5.300 | 6.688 | 5.091 | 5.220 | 1,063 | -0.11(-2.15%) |
Jul 22, 2009 | 5.939 | 5.939 | 5.335 | 5.335 | 1,001 | -0.60(-10.17%) |
Jul 21, 2009 | 5.939 | 5.939 | 5.939 | 5.939 | 130 | -0.30(-4.80%) |
Jul 14, 2009 | 6.309 | 6.239 | 6.239 | 6.239 | 2,704 | +0.00(+0.00%) |
Jun 15, 2009 | 6.338 | 6.239 | 6.239 | 6.239 | 801 | -0.48(-7.20%) |
Jun 11, 2009 | 6.723 | 6.723 | 6.723 | 6.723 | 100 | +0.23(+3.62%) |
Jun 10, 2009 | 6.488 | 6.488 | 6.488 | 6.488 | 200 | +0.24(+3.92%) |
Jun 09, 2009 | 6.244 | 6.244 | 6.244 | 6.244 | 100 | -1.13(-15.36%) |
Jun 08, 2009 | 6.598 | 7.686 | 5.839 | 7.376 | 2,204 | -0.31(-4.03%) |
Jun 04, 2009 | 7.686 | 7.686 | 7.686 | 7.686 | 100 | -0.26(-3.33%) |
Jun 01, 2009 | 7.836 | 7.985 | 7.836 | 7.951 | 1,676 | +0.26(+3.44%) |
May 29, 2009 | 7.686 | 7.686 | 7.686 | 7.686 | 100 | +0.18(+2.39%) |
May 27, 2009 | 7.506 | 7.506 | 7.506 | 7.506 | 801 | +0.02(+0.27%) |
May 26, 2009 | 7.481 | 7.486 | 7.436 | 7.486 | 701 | +1.22(+19.43%) |
May 22, 2009 | 7.951 | 6.269 | 6.269 | 6.269 | 0 | -0.22(-3.38%) |
May 18, 2009 | 6.877 | 6.488 | 6.488 | 6.488 | 400 | -0.45(-6.47%) |
May 14, 2009 | 6.937 | 6.937 | 6.937 | 6.937 | 0 | +0.05(+0.73%) |
May 11, 2009 | 6.887 | 6.887 | 6.887 | 6.887 | 0 | +0.40(+6.15%) |
May 08, 2009 | 6.588 | 6.588 | 6.488 | 6.488 | 500 | +0.42(+6.91%) |
May 07, 2009 | 6.069 | 6.069 | 6.069 | 6.069 | 300 | -1.42(-18.93%) |
May 06, 2009 | 6.039 | 7.486 | 6.039 | 7.486 | 995 | +1.44(+23.89%) |
May 05, 2009 | 6.428 | 6.428 | 6.019 | 6.043 | 2,003 | +0.05(+0.90%) |
May 04, 2009 | 5.989 | 5.989 | 5.989 | 5.989 | 100 | +0.68(+12.78%) |