Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | +0.04(+0.29%) |
Dec 29, 2010 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.71(+6.32%) |
Dec 22, 2010 | 11.75 | 11.31 | 11.31 | 11.31 | 1,700 | -0.29(-2.50%) |
Dec 21, 2010 | 11.40 | 11.60 | 11.40 | 11.60 | 200 | +1.00(+9.42%) |
Dec 20, 2010 | 11.25 | 11.25 | 10.60 | 10.60 | 400 | -1.10(-9.39%) |
Dec 16, 2010 | 11.70 | 11.70 | 11.70 | 11.70 | 1,500 | -0.08(-0.68%) |
Dec 14, 2010 | 11.14 | 11.78 | 11.78 | 11.78 | 1,000 | -0.11(-0.93%) |
Dec 13, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 11.40 | 11.89 | 11.40 | 11.89 | 300 | -0.26(-2.14%) |
Dec 06, 2010 | 12.65 | 12.15 | 12.15 | 12.15 | 200 | +0.13(+1.08%) |
Dec 02, 2010 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.01(+0.08%) |
Dec 01, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | -0.49(-3.92%) |
Nov 29, 2010 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.15(-1.19%) |
Nov 18, 2010 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.75(+6.30%) |
Nov 17, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.68(-5.44%) |
Nov 12, 2010 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +1.16(+10.19%) |
Nov 09, 2010 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | -0.47(-3.95%) |
Nov 08, 2010 | 11.89 | 11.90 | 11.65 | 11.89 | 5,877 | +0.28(+2.41%) |
Nov 05, 2010 | 11.28 | 11.61 | 11.28 | 11.61 | 300 | +0.36(+3.20%) |
Nov 03, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.25(+2.27%) |
Oct 29, 2010 | 10.53 | 11.00 | 11.00 | 11.00 | 1,000 | -0.23(-2.05%) |
Oct 28, 2010 | 10.76 | 11.23 | 10.76 | 11.23 | 445 | +0.23(+2.09%) |
Oct 21, 2010 | 11.43 | 11.00 | 11.00 | 11.00 | 700 | -0.89(-7.49%) |
Oct 20, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 200 | -0.01(-0.08%) |
Oct 15, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
Oct 14, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.90(+8.18%) |
Oct 13, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.09(+0.82%) |
Oct 06, 2010 | 11.75 | 10.91 | 10.91 | 10.91 | 900 | +0.16(+1.49%) |
Oct 05, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 388 | +0.00(+0.00%) |
Oct 04, 2010 | 10.80 | 10.89 | 10.75 | 10.75 | 900 | -0.05(-0.46%) |
Oct 01, 2010 | 10.80 | 10.85 | 10.79 | 10.80 | 1,200 | +0.01(+0.09%) |
Sep 30, 2010 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.21(-1.91%) |
Sep 29, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.25(+2.33%) |
Sep 27, 2010 | 11.14 | 10.75 | 10.75 | 10.75 | 500 | -0.86(-7.41%) |
Sep 22, 2010 | 11.59 | 11.61 | 11.61 | 11.61 | 200 | +0.01(+0.09%) |
Sep 17, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.60(+5.45%) |
Sep 15, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 195 | -0.23(-2.05%) |
Sep 08, 2010 | 11.50 | 11.23 | 11.23 | 11.23 | 400 | -1.02(-8.33%) |
Aug 31, 2010 | 11.69 | 12.25 | 12.25 | 12.25 | 200 | +0.81(+7.08%) |
Aug 30, 2010 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | +0.44(+4.00%) |
Aug 26, 2010 | 11.20 | 11.00 | 11.00 | 11.00 | 900 | -0.35(-3.08%) |
Aug 25, 2010 | 11.20 | 11.35 | 10.50 | 11.35 | 3,763 | +0.15(+1.34%) |
Aug 24, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
Aug 20, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
Aug 19, 2010 | 11.40 | 11.40 | 11.20 | 11.20 | 2,100 | +0.00(+0.00%) |
Aug 17, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 300 | +0.00(+0.00%) |
Aug 13, 2010 | 11.25 | 11.20 | 11.20 | 11.20 | 3,500 | -0.05(-0.44%) |
Aug 11, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.17(-1.49%) |
Aug 03, 2010 | 11.00 | 11.42 | 11.42 | 11.42 | 600 | +0.37(+3.35%) |
Jul 26, 2010 | 11.07 | 11.05 | 11.05 | 11.05 | 300 | -0.00(-0.00%) |
Jul 22, 2010 | 12.09 | 11.05 | 11.05 | 11.05 | 900 | +0.65(+6.25%) |
Jul 20, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | +0.00(+0.00%) |
Jul 19, 2010 | 10.70 | 10.70 | 10.40 | 10.40 | 200 | +0.15(+1.46%) |
Jul 15, 2010 | 10.70 | 10.25 | 10.25 | 10.25 | 300 | +0.15(+1.49%) |
Jul 14, 2010 | 9.800 | 10.10 | 9.750 | 10.10 | 4,469 | +0.40(+4.12%) |
Jul 13, 2010 | 10.85 | 10.85 | 9.700 | 9.700 | 800 | -0.87(-8.23%) |
Jul 12, 2010 | 8.970 | 10.81 | 10.35 | 10.57 | 3,150 | -0.49(-4.47%) |
Jul 08, 2010 | 11.07 | 11.06 | 11.06 | 11.06 | 200 | -0.12(-1.12%) |
Jul 07, 2010 | 11.25 | 11.25 | 11.19 | 11.19 | 300 | -0.15(-1.32%) |
Jul 06, 2010 | 11.80 | 11.80 | 11.34 | 11.34 | 1,361 | -0.06(-0.53%) |
Jul 02, 2010 | 11.40 | 11.72 | 11.40 | 11.40 | 2,500 | -0.40(-3.39%) |
Jul 01, 2010 | 11.80 | 11.80 | 11.78 | 11.80 | 2,500 | +0.00(+0.00%) |
Jun 30, 2010 | 12.00 | 12.00 | 11.79 | 11.80 | 1,600 | +0.26(+2.25%) |
Jun 29, 2010 | 11.54 | 11.54 | 11.54 | 11.54 | 100 | -0.32(-2.70%) |
Jun 25, 2010 | 11.86 | 12.02 | 11.86 | 11.86 | 900 | -0.14(-1.17%) |
Jun 23, 2010 | 12.10 | 12.00 | 12.00 | 12.00 | 2,600 | -1.07(-8.19%) |
Jun 22, 2010 | 13.09 | 13.15 | 12.99 | 13.07 | 4,510 | -0.18(-1.36%) |
Jun 21, 2010 | 12.04 | 13.25 | 11.80 | 13.25 | 1,300 | +1.54(+13.10%) |
Jun 18, 2010 | 11.71 | 11.92 | 11.33 | 11.71 | 2,100 | +0.71(+6.50%) |
Jun 17, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
Jun 16, 2010 | 10.90 | 10.97 | 10.90 | 10.90 | 600 | -0.10(-0.91%) |
Jun 15, 2010 | 10.98 | 11.02 | 10.81 | 11.00 | 4,181 | +0.08(+0.73%) |
Jun 14, 2010 | 11.30 | 11.30 | 10.92 | 10.92 | 700 | +0.07(+0.65%) |
Jun 11, 2010 | 10.85 | 11.00 | 10.85 | 10.85 | 1,400 | -0.10(-0.91%) |
Jun 10, 2010 | 11.20 | 11.20 | 10.80 | 10.95 | 3,650 | +0.15(+1.39%) |
Jun 09, 2010 | 11.44 | 11.85 | 10.50 | 10.80 | 16,525 | -0.70(-6.09%) |
Jun 08, 2010 | 11.95 | 12.70 | 11.06 | 11.50 | 10,100 | -0.83(-6.73%) |
Jun 07, 2010 | 12.57 | 12.95 | 12.33 | 12.33 | 4,994 | -0.26(-2.03%) |
Jun 04, 2010 | 12.59 | 13.35 | 12.55 | 12.59 | 1,104 | -0.41(-3.19%) |
Jun 03, 2010 | 12.44 | 13.25 | 12.33 | 13.00 | 4,569 | +0.01(+0.08%) |
Jun 02, 2010 | 12.41 | 12.99 | 12.41 | 12.99 | 4,626 | +0.21(+1.64%) |
May 26, 2010 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | -0.07(-0.54%) |
May 25, 2010 | 12.82 | 12.85 | 12.82 | 12.85 | 300 | +0.00(+0.00%) |
May 20, 2010 | 12.61 | 12.85 | 12.85 | 12.85 | 300 | +0.37(+2.96%) |
May 19, 2010 | 12.48 | 12.52 | 12.48 | 12.48 | 1,640 | -0.02(-0.16%) |
May 18, 2010 | 12.42 | 12.50 | 12.12 | 12.50 | 1,690 | +0.25(+2.04%) |
May 14, 2010 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.02(+0.16%) |
May 10, 2010 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.03(+0.25%) |
May 07, 2010 | 12.22 | 12.22 | 12.20 | 12.20 | 200 | -0.28(-2.24%) |
May 06, 2010 | 12.48 | 12.48 | 12.48 | 12.48 | 100 | +0.28(+2.30%) |
May 05, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 240 | -0.03(-0.25%) |
May 03, 2010 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | -0.02(-0.16%) |
Apr 30, 2010 | 12.25 | 12.25 | 12.24 | 12.25 | 1,300 | +0.21(+1.70%) |
Apr 27, 2010 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.12(+1.05%) |
Apr 26, 2010 | 12.35 | 12.48 | 11.92 | 11.92 | 7,295 | +0.02(+0.17%) |
Apr 23, 2010 | 11.82 | 11.90 | 11.82 | 11.90 | 216 | -0.10(-0.83%) |
Apr 22, 2010 | 12.00 | 12.25 | 11.60 | 12.00 | 4,100 | -0.25(-2.04%) |
Apr 21, 2010 | 12.10 | 12.38 | 12.06 | 12.25 | 2,500 | +0.25(+2.08%) |
Apr 19, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.03(-0.25%) |
Apr 16, 2010 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.41(+3.53%) |
Apr 15, 2010 | 11.61 | 11.62 | 11.61 | 11.62 | 1,000 | +0.05(+0.43%) |
Apr 12, 2010 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.06(+0.52%) |
Apr 09, 2010 | 12.00 | 12.02 | 11.51 | 11.51 | 1,979 | +0.01(+0.09%) |
Apr 08, 2010 | 11.90 | 11.90 | 11.50 | 11.50 | 900 | -0.50(-4.17%) |
Apr 07, 2010 | 12.04 | 12.44 | 11.64 | 12.00 | 607 | -0.44(-3.54%) |
Apr 06, 2010 | 12.20 | 12.60 | 12.20 | 12.44 | 812 | -0.56(-4.31%) |
Apr 05, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 272 | +0.76(+6.25%) |
Apr 01, 2010 | 12.20 | 12.23 | 12.23 | 12.23 | 300 | -0.32(-2.53%) |
Mar 31, 2010 | 12.78 | 12.78 | 12.55 | 12.55 | 2,000 | -0.05(-0.38%) |
Mar 30, 2010 | 12.75 | 12.75 | 12.60 | 12.60 | 500 | -0.15(-1.18%) |
Mar 29, 2010 | 12.90 | 13.50 | 12.50 | 12.75 | 9,659 | +0.26(+2.08%) |
Mar 26, 2010 | 11.71 | 12.50 | 11.70 | 12.49 | 6,233 | +0.51(+4.21%) |
Mar 25, 2010 | 11.47 | 11.98 | 11.47 | 11.98 | 1,395 | +0.04(+0.29%) |
Mar 22, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | -0.45(-3.63%) |
Mar 15, 2010 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.60(+5.08%) |
Mar 12, 2010 | 12.05 | 12.05 | 11.55 | 11.80 | 400 | +0.15(+1.29%) |
Mar 11, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | -0.03(-0.26%) |
Mar 10, 2010 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | -0.12(-1.02%) |
Mar 09, 2010 | 11.65 | 11.80 | 11.65 | 11.80 | 500 | -0.01(-0.09%) |
Mar 03, 2010 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.01(+0.08%) |
Mar 02, 2010 | 11.55 | 11.80 | 11.55 | 11.80 | 975 | +0.14(+1.20%) |
Feb 24, 2010 | 11.98 | 11.66 | 11.66 | 11.66 | 3,200 | -0.32(-2.67%) |
Feb 23, 2010 | 12.20 | 12.50 | 11.98 | 11.98 | 668 | -0.22(-1.80%) |
Feb 17, 2010 | 12.57 | 12.20 | 12.20 | 12.20 | 200 | -0.77(-5.94%) |
Feb 16, 2010 | 12.20 | 12.97 | 12.20 | 12.97 | 300 | +1.37(+11.81%) |
Feb 11, 2010 | 11.80 | 11.60 | 11.60 | 11.60 | 2,100 | -0.40(-3.33%) |
Feb 09, 2010 | 11.80 | 12.00 | 12.00 | 12.00 | 1,000 | +0.20(+1.69%) |
Feb 08, 2010 | 12.01 | 12.01 | 11.80 | 11.80 | 2,100 | -0.20(-1.67%) |
Feb 01, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
Jan 28, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Jan 27, 2010 | 12.36 | 12.40 | 12.00 | 12.00 | 2,900 | -0.40(-3.23%) |
Jan 26, 2010 | 12.09 | 12.40 | 12.05 | 12.40 | 500 | +0.25(+2.06%) |
Jan 25, 2010 | 12.05 | 12.15 | 11.85 | 12.15 | 1,170 | +0.35(+2.97%) |
Jan 22, 2010 | 12.22 | 12.22 | 11.80 | 11.80 | 850 | -0.47(-3.83%) |
Jan 21, 2010 | 12.54 | 12.63 | 12.27 | 12.27 | 400 | -0.62(-4.77%) |
Jan 19, 2010 | 12.52 | 12.88 | 12.88 | 12.88 | 700 | +0.66(+5.44%) |
Jan 15, 2010 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | -0.28(-2.24%) |
Jan 14, 2010 | 12.48 | 12.96 | 12.40 | 12.50 | 4,700 | +0.26(+2.08%) |
Jan 13, 2010 | 13.13 | 13.13 | 12.24 | 12.24 | 700 | -0.81(-6.17%) |
Jan 12, 2010 | 13.66 | 13.66 | 13.00 | 13.05 | 3,030 | -0.30(-2.25%) |
Jan 11, 2010 | 12.30 | 13.50 | 12.10 | 13.35 | 6,825 | +1.45(+12.18%) |