Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
May 17, 2011 | 7.500 | 7.500 | 7.500 | 0 | -0.35(-4.46%) | |
May 12, 2011 | 7.850 | 7.850 | 7.850 | 0 | -0.50(-5.99%) | |
May 10, 2011 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
May 04, 2011 | 8.400 | 8.400 | 8.400 | 0 | -0.25(-2.89%) | |
May 02, 2011 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.05(+0.58%) |
Apr 20, 2011 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Apr 19, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | -0.47(-5.28%) |
Apr 18, 2011 | 8.974 | 8.974 | 8.974 | 8.974 | 400 | -0.23(-2.46%) |
Apr 15, 2011 | 9.200 | 9.200 | 9.200 | 9.200 | 790 | +0.30(+3.37%) |
Apr 14, 2011 | 8.900 | 8.900 | 8.900 | 8.900 | 600 | +0.35(+4.09%) |
Apr 05, 2011 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.25(-2.84%) |
Mar 31, 2011 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.64(+7.90%) |
Mar 16, 2011 | 8.156 | 8.156 | 8.156 | 0 | +0.17(+2.10%) | |
Mar 15, 2011 | 7.988 | 7.988 | 7.988 | 7.988 | 400 | -0.26(-3.18%) |
Mar 14, 2011 | 8.231 | 8.250 | 8.231 | 8.250 | 1,125 | -0.25(-2.94%) |
Mar 10, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.28(-3.22%) |
Mar 09, 2011 | 8.850 | 8.850 | 8.783 | 8.783 | 51,025 | -0.67(-7.06%) |
Mar 03, 2011 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.12(+1.29%) |
Mar 02, 2011 | 9.330 | 9.330 | 9.330 | 9.330 | 2,085 | +0.03(+0.32%) |
Mar 01, 2011 | 9.500 | 9.500 | 9.300 | 9.300 | 600 | +0.00(+0.00%) |
Feb 28, 2011 | 9.230 | 9.300 | 9.230 | 9.300 | 1,772 | -0.10(-1.06%) |
Feb 25, 2011 | 9.300 | 9.450 | 9.300 | 9.400 | 2,282 | +0.40(+4.44%) |
Feb 24, 2011 | 9.250 | 9.343 | 9.000 | 9.000 | 4,279 | -0.10(-1.10%) |
Feb 23, 2011 | 9.100 | 9.300 | 8.850 | 9.100 | 27,891 | +0.13(+1.45%) |
Feb 22, 2011 | 9.000 | 9.000 | 8.970 | 8.970 | 4,200 | -0.10(-1.10%) |
Feb 17, 2011 | 9.070 | 9.070 | 9.070 | 0 | +0.57(+6.71%) | |
Feb 16, 2011 | 8.501 | 8.501 | 8.500 | 8.500 | 1,050 | +0.10(+1.19%) |
Feb 15, 2011 | 8.580 | 8.580 | 8.400 | 8.400 | 600 | -0.27(-3.11%) |
Feb 14, 2011 | 8.570 | 8.670 | 8.570 | 8.670 | 4,100 | -0.08(-0.91%) |
Feb 08, 2011 | 8.750 | 8.750 | 8.750 | 0 | +0.53(+6.45%) | |
Feb 07, 2011 | 8.220 | 8.220 | 8.220 | 8.220 | 2,100 | -0.33(-3.86%) |
Feb 02, 2011 | 8.550 | 8.550 | 8.550 | 0 | +0.41(+5.00%) | |
Feb 01, 2011 | 8.143 | 8.143 | 8.143 | 8.143 | 1,000 | -0.06(-0.69%) |
Jan 28, 2011 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) |
Jan 27, 2011 | 8.330 | 8.330 | 8.250 | 8.250 | 1,500 | +0.15(+1.85%) |
Jan 26, 2011 | 8.000 | 8.100 | 8.000 | 8.100 | 450 | +0.00(+0.00%) |
Jan 25, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 125 | +0.10(+1.25%) |
Jan 20, 2011 | 8.000 | 8.000 | 8.000 | 0 | -0.77(-8.73%) | |
Jan 19, 2011 | 8.766 | 8.766 | 8.766 | 8.766 | 3,600 | +0.02(+0.18%) |
Jan 18, 2011 | 8.750 | 8.750 | 8.750 | 8.750 | 1,500 | -0.47(-5.15%) |
Jan 14, 2011 | 9.213 | 9.225 | 9.213 | 9.225 | 8,500 | -0.16(-1.75%) |
Jan 13, 2011 | 9.389 | 9.389 | 9.389 | 9.389 | 7,500 | +0.10(+1.08%) |
Jan 12, 2011 | 9.100 | 9.350 | 9.100 | 9.288 | 9,200 | +0.19(+2.07%) |
Jan 07, 2011 | 9.100 | 9.100 | 9.100 | 0 | -0.80(-8.08%) | |
Jan 04, 2011 | 9.900 | 9.900 | 9.900 | 0 | +0.55(+5.88%) | |
Jan 03, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 1,750 | -0.03(-0.31%) |
Dec 30, 2010 | 9.379 | 9.379 | 9.379 | 0 | -0.12(-1.27%) | |
Dec 29, 2010 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.40(+4.40%) |
Dec 27, 2010 | 9.100 | 9.100 | 9.100 | 0 | -0.10(-1.09%) | |
Dec 23, 2010 | 9.200 | 9.200 | 9.200 | 9.200 | 200 | -0.05(-0.54%) |
Dec 22, 2010 | 9.050 | 9.250 | 9.050 | 9.250 | 1,227 | -0.09(-0.92%) |
Dec 16, 2010 | 9.336 | 9.336 | 9.336 | 0 | +0.09(+0.93%) | |
Dec 15, 2010 | 9.210 | 9.250 | 9.210 | 9.250 | 3,500 | -0.25(-2.63%) |
Dec 14, 2010 | 9.700 | 9.700 | 9.500 | 9.500 | 815 | +0.03(+0.32%) |
Dec 13, 2010 | 9.470 | 9.470 | 9.470 | 9.470 | 3,900 | -0.14(-1.47%) |
Dec 10, 2010 | 9.611 | 9.611 | 9.611 | 9.611 | 37,500 | +0.15(+1.59%) |
Dec 09, 2010 | 9.700 | 9.700 | 9.450 | 9.460 | 15,650 | -0.16(-1.69%) |
Dec 08, 2010 | 9.623 | 9.623 | 9.623 | 9.623 | 37,500 | +0.62(+6.92%) |
Dec 06, 2010 | 9.000 | 9.000 | 9.000 | 0 | +0.35(+4.05%) | |
Dec 03, 2010 | 9.200 | 9.200 | 8.650 | 8.650 | 15,200 | +0.15(+1.76%) |
Dec 02, 2010 | 8.450 | 8.523 | 8.450 | 8.500 | 1,060 | +0.25(+3.03%) |
Nov 30, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.20(+2.48%) |
Nov 29, 2010 | 7.950 | 8.050 | 7.950 | 8.050 | 3,500 | -0.15(-1.83%) |
Nov 26, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 500 | -0.20(-2.38%) |
Nov 23, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.22(-2.55%) |
Nov 18, 2010 | 8.620 | 8.620 | 8.620 | 0 | -0.51(-5.59%) | |
Nov 16, 2010 | 9.130 | 9.130 | 9.130 | 9.130 | 0 | -0.12(-1.30%) |
Nov 11, 2010 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.20(+2.21%) |
Nov 09, 2010 | 9.050 | 9.050 | 9.050 | 0 | +0.15(+1.69%) | |
Nov 04, 2010 | 8.900 | 8.900 | 8.900 | 0 | +0.40(+4.71%) | |
Nov 02, 2010 | 8.500 | 8.500 | 8.500 | 0 | -0.01(-0.12%) | |
Nov 01, 2010 | 8.510 | 8.510 | 8.510 | 8.510 | 210 | -0.11(-1.28%) |
Oct 29, 2010 | 8.620 | 8.620 | 8.620 | 8.620 | 300 | +0.22(+2.62%) |
Oct 28, 2010 | 8.450 | 8.473 | 8.160 | 8.400 | 18,158 | -0.17(-1.98%) |
Oct 27, 2010 | 8.950 | 8.950 | 8.570 | 8.570 | 700 | -0.18(-2.06%) |
Oct 25, 2010 | 8.750 | 8.750 | 8.750 | 8.750 | 112 | +0.18(+2.08%) |
Oct 22, 2010 | 8.572 | 8.572 | 8.572 | 8.572 | 2,000 | -0.13(-1.47%) |
Oct 21, 2010 | 8.879 | 8.879 | 8.700 | 8.700 | 900 | -0.25(-2.79%) |
Oct 20, 2010 | 8.820 | 8.950 | 8.800 | 8.950 | 2,100 | +0.05(+0.56%) |
Oct 19, 2010 | 8.900 | 8.900 | 8.841 | 8.900 | 1,822 | -0.09(-1.00%) |
Oct 18, 2010 | 9.217 | 9.217 | 8.770 | 8.990 | 2,450 | -0.26(-2.81%) |
Oct 15, 2010 | 9.130 | 9.250 | 8.980 | 9.250 | 2,350 | +0.10(+1.09%) |
Oct 14, 2010 | 9.150 | 9.150 | 9.150 | 9.150 | 500 | -0.65(-6.63%) |
Oct 12, 2010 | 9.800 | 9.800 | 9.800 | 0 | +0.18(+1.87%) | |
Oct 07, 2010 | 9.620 | 9.620 | 9.620 | 0 | -0.65(-6.33%) | |
Oct 06, 2010 | 10.27 | 10.27 | 10.27 | 10.27 | 1,800 | +0.32(+3.22%) |
Oct 05, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 300 | +0.55(+5.85%) |
Sep 30, 2010 | 9.400 | 9.400 | 9.400 | 0 | +0.04(+0.43%) | |
Sep 29, 2010 | 9.360 | 9.380 | 9.360 | 9.360 | 12,338 | +0.36(+4.00%) |
Sep 28, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 975 | -0.65(-6.74%) |
Sep 27, 2010 | 9.650 | 9.650 | 9.650 | 9.650 | 550 | +0.15(+1.58%) |
Sep 22, 2010 | 9.500 | 9.500 | 9.500 | 200 | +0.15(+1.60%) | |
Sep 21, 2010 | 9.180 | 9.350 | 9.180 | 9.350 | 1,495 | +0.10(+1.08%) |
Sep 20, 2010 | 9.250 | 9.250 | 9.250 | 9.250 | 2,000 | -0.10(-1.07%) |
Sep 17, 2010 | 9.350 | 9.350 | 9.350 | 9.350 | 268 | -0.40(-4.10%) |
Sep 14, 2010 | 9.750 | 9.750 | 9.750 | 300 | +0.50(+5.41%) | |
Sep 09, 2010 | 9.250 | 9.250 | 9.250 | 0 | -0.10(-1.07%) | |
Sep 07, 2010 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Sep 03, 2010 | 9.600 | 9.600 | 9.350 | 9.350 | 1,559 | -0.20(-2.09%) |
Sep 02, 2010 | 9.500 | 9.550 | 9.466 | 9.550 | 1,800 | +0.05(+0.53%) |
Aug 31, 2010 | 9.500 | 9.500 | 9.500 | 1,900 | +0.65(+7.29%) | |
Aug 26, 2010 | 8.854 | 8.854 | 8.854 | 0 | -0.03(-0.29%) | |
Aug 25, 2010 | 8.750 | 8.880 | 8.750 | 8.880 | 1,900 | -0.02(-0.22%) |
Aug 24, 2010 | 8.750 | 9.000 | 8.750 | 8.900 | 5,392 | +0.02(+0.23%) |
Aug 23, 2010 | 8.900 | 8.900 | 8.880 | 8.880 | 320 | -0.11(-1.22%) |
Aug 20, 2010 | 8.983 | 8.990 | 8.983 | 8.990 | 225 | +0.04(+0.45%) |
Aug 19, 2010 | 8.950 | 8.950 | 8.950 | 8.950 | 1,705 | -0.10(-1.10%) |
Aug 18, 2010 | 9.100 | 9.100 | 9.020 | 9.050 | 2,275 | +0.05(+0.56%) |
Aug 17, 2010 | 8.940 | 9.100 | 8.930 | 9.000 | 4,900 | +0.20(+2.27%) |
Aug 16, 2010 | 8.830 | 9.000 | 8.796 | 8.800 | 6,200 | -0.20(-2.22%) |
Aug 04, 2010 | 9.000 | 9.000 | 9.000 | 0 | -0.15(-1.64%) |