Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.11 | 16.25 | 16.11 | 16.25 | 1,600 | -1.12(-6.45%) |
Apr 29, 2010 | 16.40 | 17.49 | 16.40 | 17.37 | 2,300 | +1.22(+7.55%) |
Apr 28, 2010 | 16.00 | 16.35 | 15.00 | 16.15 | 3,500 | +0.36(+2.28%) |
Apr 27, 2010 | 15.72 | 16.47 | 15.69 | 15.79 | 2,725 | +0.05(+0.32%) |
Apr 26, 2010 | 16.22 | 17.43 | 14.21 | 15.74 | 9,450 | -0.50(-3.08%) |
Apr 23, 2010 | 16.20 | 17.00 | 15.46 | 16.24 | 12,050 | +0.02(+0.15%) |
Apr 22, 2010 | 14.48 | 16.25 | 14.48 | 16.21 | 6,920 | +1.71(+11.83%) |
Apr 21, 2010 | 13.15 | 14.50 | 13.15 | 14.50 | 3,940 | +0.80(+5.84%) |
Apr 20, 2010 | 13.40 | 13.70 | 13.15 | 13.70 | 1,000 | +0.30(+2.24%) |
Apr 19, 2010 | 13.12 | 13.40 | 12.68 | 13.40 | 3,100 | -0.03(-0.22%) |
Apr 16, 2010 | 14.01 | 14.01 | 13.43 | 13.43 | 680 | -0.62(-4.41%) |
Apr 15, 2010 | 12.97 | 14.05 | 12.97 | 14.05 | 1,400 | +1.00(+7.66%) |
Apr 13, 2010 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.02(+0.12%) |
Apr 12, 2010 | 13.00 | 13.03 | 13.00 | 13.03 | 400 | -0.17(-1.26%) |
Apr 09, 2010 | 14.40 | 14.40 | 12.70 | 13.20 | 5,100 | -0.56(-4.07%) |
Apr 08, 2010 | 12.99 | 13.97 | 12.75 | 13.76 | 5,747 | +1.01(+7.92%) |
Apr 07, 2010 | 12.50 | 12.95 | 12.50 | 12.75 | 2,047 | +0.00(+0.00%) |
Apr 06, 2010 | 12.50 | 12.75 | 11.00 | 12.75 | 5,200 | +0.85(+7.14%) |
Apr 05, 2010 | 11.35 | 12.00 | 11.35 | 11.90 | 2,000 | +0.59(+5.22%) |
Apr 01, 2010 | 10.20 | 11.31 | 11.31 | 11.31 | 700 | +1.31(+13.10%) |
Mar 31, 2010 | 9.950 | 10.00 | 9.950 | 10.00 | 200 | +0.58(+6.16%) |
Mar 30, 2010 | 9.750 | 9.750 | 9.420 | 9.420 | 200 | -0.33(-3.38%) |
Mar 29, 2010 | 9.770 | 9.940 | 9.590 | 9.750 | 2,300 | +0.09(+0.93%) |
Mar 26, 2010 | 9.280 | 9.800 | 9.280 | 9.660 | 3,901 | +0.41(+4.43%) |
Mar 25, 2010 | 8.780 | 9.320 | 8.780 | 9.250 | 4,900 | +0.66(+7.68%) |
Mar 24, 2010 | 8.530 | 8.714 | 8.510 | 8.590 | 1,120 | -0.09(-1.04%) |
Mar 23, 2010 | 8.220 | 8.745 | 8.210 | 8.680 | 1,600 | +0.36(+4.33%) |
Mar 22, 2010 | 7.880 | 8.320 | 7.720 | 8.320 | 1,500 | +0.51(+6.53%) |
Mar 19, 2010 | 8.100 | 8.100 | 7.810 | 7.810 | 3,800 | -0.34(-4.17%) |
Mar 18, 2010 | 8.370 | 8.370 | 8.145 | 8.150 | 700 | -0.64(-7.28%) |
Mar 17, 2010 | 9.260 | 9.260 | 8.630 | 8.790 | 3,924 | -0.72(-7.57%) |
Mar 16, 2010 | 8.850 | 9.510 | 8.850 | 9.510 | 1,000 | +0.66(+7.46%) |
Mar 15, 2010 | 8.850 | 8.850 | 8.850 | 8.850 | 100 | -0.03(-0.34%) |
Mar 12, 2010 | 8.800 | 8.940 | 8.740 | 8.880 | 1,600 | +0.17(+1.89%) |
Mar 11, 2010 | 8.700 | 8.990 | 8.650 | 8.715 | 2,100 | +0.02(+0.17%) |
Mar 10, 2010 | 8.840 | 8.910 | 8.700 | 8.700 | 2,900 | -0.05(-0.57%) |
Mar 09, 2010 | 8.810 | 8.810 | 8.750 | 8.750 | 1,700 | -0.05(-0.57%) |
Mar 08, 2010 | 9.150 | 9.150 | 8.800 | 8.800 | 500 | -0.13(-1.45%) |
Mar 05, 2010 | 9.090 | 9.110 | 8.620 | 8.930 | 800 | +0.42(+4.93%) |
Mar 04, 2010 | 8.510 | 8.510 | 8.510 | 8.510 | 100 | -0.04(-0.53%) |
Mar 03, 2010 | 8.555 | 8.555 | 8.555 | 8.555 | 100 | -0.23(-2.67%) |
Mar 02, 2010 | 8.670 | 8.790 | 8.670 | 8.790 | 2,100 | -0.06(-0.68%) |
Mar 01, 2010 | 8.220 | 8.850 | 8.220 | 8.850 | 700 | +0.72(+8.86%) |
Feb 26, 2010 | 7.790 | 8.140 | 7.790 | 8.130 | 4,100 | +0.33(+4.23%) |
Feb 25, 2010 | 7.880 | 7.880 | 7.680 | 7.800 | 800 | -0.14(-1.76%) |
Feb 24, 2010 | 7.550 | 8.220 | 7.540 | 7.940 | 4,200 | +0.49(+6.58%) |
Feb 23, 2010 | 7.650 | 8.540 | 7.450 | 7.450 | 1,800 | -0.13(-1.72%) |
Feb 22, 2010 | 7.340 | 8.000 | 7.340 | 7.580 | 4,300 | +0.31(+4.26%) |
Feb 19, 2010 | 7.270 | 7.270 | 7.270 | 7.270 | 100 | +0.06(+0.83%) |
Feb 18, 2010 | 7.250 | 7.250 | 7.210 | 7.210 | 200 | -0.10(-1.37%) |
Feb 17, 2010 | 7.390 | 7.400 | 7.310 | 7.310 | 1,300 | +0.02(+0.27%) |
Feb 16, 2010 | 7.220 | 7.400 | 7.220 | 7.290 | 1,600 | +0.34(+4.89%) |
Feb 12, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | -0.08(-1.14%) |
Feb 11, 2010 | 7.030 | 7.030 | 7.030 | 7.030 | 100 | +0.05(+0.72%) |
Feb 10, 2010 | 6.970 | 6.980 | 6.970 | 6.980 | 700 | +0.05(+0.72%) |
Feb 08, 2010 | 6.810 | 6.930 | 6.930 | 6.930 | 1,200 | +0.18(+2.67%) |
Feb 05, 2010 | 6.940 | 7.110 | 6.750 | 6.750 | 1,400 | -0.25(-3.57%) |
Feb 04, 2010 | 7.220 | 7.220 | 6.990 | 7.000 | 800 | -0.22(-3.05%) |
Feb 02, 2010 | 7.260 | 7.220 | 7.220 | 7.220 | 400 | -0.07(-0.96%) |