Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 15.25 | 15.16 | 15.16 | 15.16 | 1,400 | -0.32(-2.03%) |
May 26, 2010 | 15.70 | 15.70 | 15.48 | 15.48 | 5,100 | -0.46(-2.88%) |
May 24, 2010 | 15.30 | 15.94 | 15.94 | 15.94 | 4,600 | -0.16(-1.00%) |
May 21, 2010 | 16.14 | 16.14 | 15.11 | 16.10 | 1,100 | +0.10(+0.63%) |
May 20, 2010 | 16.00 | 16.00 | 15.25 | 16.00 | 503 | -0.24(-1.48%) |
May 19, 2010 | 16.00 | 16.24 | 16.00 | 16.24 | 500 | +0.04(+0.25%) |
May 18, 2010 | 15.25 | 16.20 | 15.25 | 16.20 | 1,200 | +0.95(+6.23%) |
May 17, 2010 | 15.00 | 15.25 | 15.00 | 15.25 | 400 | -0.25(-1.61%) |
May 14, 2010 | 15.04 | 16.00 | 15.00 | 15.50 | 3,600 | +0.51(+3.40%) |
May 13, 2010 | 15.09 | 15.09 | 14.98 | 14.99 | 2,050 | +0.00(+0.00%) |
May 12, 2010 | 14.99 | 15.05 | 14.69 | 14.99 | 1,100 | -0.25(-1.64%) |
May 10, 2010 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.33(+2.21%) |
May 07, 2010 | 15.00 | 15.00 | 14.91 | 14.91 | 500 | -0.09(-0.60%) |
May 06, 2010 | 15.00 | 15.04 | 15.00 | 15.00 | 2,141 | +0.05(+0.34%) |
May 05, 2010 | 15.00 | 15.09 | 14.92 | 14.95 | 440 | -0.05(-0.33%) |
May 04, 2010 | 15.17 | 15.17 | 15.00 | 15.00 | 795 | -0.03(-0.17%) |
May 03, 2010 | 15.00 | 15.03 | 15.00 | 15.03 | 300 | -0.47(-3.06%) |
Apr 30, 2010 | 15.37 | 15.54 | 15.00 | 15.50 | 1,261 | +0.05(+0.32%) |
Apr 29, 2010 | 15.44 | 15.60 | 15.44 | 15.45 | 2,687 | +0.15(+0.98%) |
Apr 28, 2010 | 14.69 | 15.50 | 14.67 | 15.30 | 2,330 | +0.91(+6.32%) |
Apr 27, 2010 | 13.23 | 14.39 | 13.04 | 14.39 | 8,308 | +1.39(+10.69%) |
Apr 26, 2010 | 12.50 | 13.20 | 12.50 | 13.00 | 900 | -0.20(-1.52%) |
Apr 23, 2010 | 12.01 | 13.20 | 12.01 | 13.20 | 1,809 | -0.04(-0.30%) |
Apr 16, 2010 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.24(+1.85%) |
Apr 15, 2010 | 13.00 | 13.00 | 12.95 | 13.00 | 696 | -0.02(-0.12%) |
Apr 14, 2010 | 12.85 | 13.25 | 12.85 | 13.02 | 1,100 | +0.90(+7.38%) |
Apr 13, 2010 | 12.50 | 12.50 | 12.12 | 12.12 | 357 | -1.28(-9.55%) |
Apr 12, 2010 | 12.90 | 13.40 | 12.73 | 13.40 | 2,000 | +0.67(+5.26%) |
Apr 09, 2010 | 12.25 | 12.89 | 12.25 | 12.73 | 2,089 | +0.38(+3.08%) |
Apr 08, 2010 | 12.19 | 12.35 | 12.16 | 12.35 | 1,700 | +0.35(+2.92%) |
Apr 07, 2010 | 11.50 | 12.00 | 11.50 | 12.00 | 600 | -0.22(-1.80%) |
Apr 06, 2010 | 11.33 | 12.25 | 11.33 | 12.22 | 1,900 | +0.93(+8.24%) |
Apr 01, 2010 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.41(+3.77%) |
Mar 31, 2010 | 10.04 | 11.00 | 10.04 | 10.88 | 1,100 | +0.29(+2.74%) |
Mar 30, 2010 | 10.04 | 10.60 | 10.04 | 10.59 | 300 | -0.35(-3.20%) |
Mar 29, 2010 | 10.94 | 10.94 | 10.94 | 10.94 | 200 | -0.01(-0.09%) |
Mar 26, 2010 | 10.80 | 10.95 | 10.80 | 10.95 | 200 | +0.46(+4.39%) |
Mar 24, 2010 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | -0.32(-2.96%) |
Mar 23, 2010 | 10.81 | 10.81 | 10.81 | 10.81 | 200 | -0.10(-0.92%) |
Mar 22, 2010 | 10.91 | 10.91 | 10.91 | 10.91 | 100 | -0.06(-0.55%) |
Mar 18, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.67(+6.50%) |
Mar 16, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
Mar 15, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 450 | -0.07(-0.68%) |
Mar 11, 2010 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.23(-2.17%) |
Mar 09, 2010 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.46(+4.54%) |
Mar 08, 2010 | 10.18 | 10.18 | 10.07 | 10.14 | 2,630 | -0.81(-7.40%) |
Mar 05, 2010 | 11.01 | 11.11 | 10.15 | 10.95 | 400 | -0.27(-2.41%) |
Mar 04, 2010 | 10.01 | 11.24 | 10.01 | 11.22 | 2,715 | +0.47(+4.37%) |
Mar 03, 2010 | 11.02 | 11.02 | 10.75 | 10.75 | 994 | -0.50(-4.44%) |