Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2011 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
May 19, 2011 | 6.100 | 6.100 | 6.000 | 6.000 | 2,500 | +0.04(+0.67%) |
May 18, 2011 | 5.960 | 5.960 | 5.960 | 5.960 | 32,000 | -0.14(-2.30%) |
May 16, 2011 | 6.100 | 6.100 | 6.100 | 0 | -0.86(-12.36%) | |
May 13, 2011 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | +0.01(+0.14%) |
May 12, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 200 | +0.11(+1.61%) |
May 09, 2011 | 6.840 | 6.840 | 6.840 | 0 | +0.19(+2.86%) | |
May 06, 2011 | 6.650 | 6.650 | 6.650 | 6.650 | 1,000 | +0.35(+5.56%) |
May 04, 2011 | 6.300 | 6.300 | 6.300 | 0 | -0.15(-2.33%) | |
May 03, 2011 | 6.800 | 6.800 | 6.450 | 6.450 | 600 | -0.21(-3.15%) |
May 02, 2011 | 6.660 | 6.660 | 6.660 | 6.660 | 700 | -0.29(-4.17%) |
Apr 29, 2011 | 6.950 | 6.950 | 6.950 | 6.950 | 952 | -1.00(-12.58%) |
Apr 26, 2011 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.70(+9.66%) |
Apr 18, 2011 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
Apr 15, 2011 | 7.740 | 7.740 | 7.500 | 7.500 | 500 | -0.30(-3.85%) |
Apr 13, 2011 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.55(+7.59%) |
Apr 12, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 400 | -0.05(-0.68%) |
Apr 08, 2011 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.15(+2.10%) |
Apr 06, 2011 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.10(+1.42%) |
Apr 05, 2011 | 7.100 | 7.100 | 7.050 | 7.050 | 2,150 | -0.20(-2.76%) |
Apr 04, 2011 | 7.300 | 7.300 | 7.250 | 7.250 | 2,000 | +0.25(+3.57%) |
Mar 28, 2011 | 7.000 | 7.000 | 7.000 | 0 | +0.45(+6.87%) | |
Mar 25, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 | -0.31(-4.52%) |
Mar 24, 2011 | 6.820 | 6.860 | 6.820 | 6.860 | 400 | -0.09(-1.29%) |
Mar 23, 2011 | 6.900 | 6.950 | 6.900 | 6.950 | 7,300 | +0.10(+1.46%) |
Mar 22, 2011 | 4.200 | 6.850 | 6.850 | 6.850 | 4,000 | -0.07(-1.01%) |
Mar 14, 2011 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.39(+5.97%) |
Mar 11, 2011 | 6.530 | 6.530 | 6.530 | 6.530 | 800 | -0.37(-5.36%) |
Mar 08, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) |
Mar 07, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.25(+3.70%) |
Mar 04, 2011 | 6.900 | 6.900 | 6.750 | 6.750 | 1,120 | -0.15(-2.17%) |
Mar 03, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 100 | +0.05(+0.73%) |
Mar 02, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 600 | +0.00(+0.00%) |
Mar 01, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | -0.15(-2.14%) |
Feb 28, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Feb 25, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | +0.25(+3.70%) |
Feb 23, 2011 | 6.750 | 6.750 | 6.750 | 0 | +0.05(+0.75%) | |
Feb 22, 2011 | 6.700 | 6.700 | 6.700 | 6.700 | 200 | -0.30(-4.29%) |
Feb 18, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.00(+0.00%) |
Feb 17, 2011 | 7.250 | 7.250 | 7.000 | 7.000 | 400 | -0.30(-4.11%) |
Feb 16, 2011 | 7.270 | 7.300 | 7.270 | 7.300 | 4,002 | +0.05(+0.69%) |
Feb 15, 2011 | 7.350 | 7.350 | 7.250 | 7.250 | 2,128 | -0.15(-2.03%) |
Feb 14, 2011 | 7.400 | 7.400 | 7.400 | 7.400 | 1,500 | +0.20(+2.78%) |
Feb 10, 2011 | 7.200 | 7.200 | 7.200 | 0 | -0.20(-2.70%) | |
Feb 09, 2011 | 7.450 | 7.450 | 7.400 | 7.400 | 1,200 | -0.10(-1.33%) |
Feb 08, 2011 | 7.330 | 7.500 | 7.100 | 7.500 | 2,700 | +0.33(+4.60%) |
Feb 07, 2011 | 7.170 | 7.170 | 7.170 | 7.170 | 2,000 | -0.18(-2.45%) |
Feb 04, 2011 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 | +0.27(+3.81%) |
Feb 02, 2011 | 7.080 | 7.080 | 7.080 | 0 | +0.01(+0.14%) | |
Feb 01, 2011 | 7.070 | 7.070 | 7.070 | 7.070 | 10,000 | +0.26(+3.82%) |
Jan 28, 2011 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | -0.44(-6.07%) |
Jan 27, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 1,000 | +0.40(+5.84%) |
Jan 25, 2011 | 6.850 | 6.850 | 6.850 | 0 | +0.15(+2.24%) | |
Jan 20, 2011 | 6.700 | 6.700 | 6.700 | 0 | -0.50(-6.94%) | |
Jan 19, 2011 | 7.200 | 7.200 | 7.200 | 7.200 | 750 | +0.30(+4.35%) |
Jan 18, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 | +0.64(+10.22%) |
Jan 13, 2011 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.37(-5.58%) |
Jan 12, 2011 | 6.630 | 6.630 | 6.630 | 6.630 | 490 | +0.17(+2.63%) |
Jan 11, 2011 | 6.700 | 6.700 | 6.460 | 6.460 | 545 | +0.20(+3.19%) |
Jan 10, 2011 | 6.260 | 6.260 | 6.260 | 6.260 | 5,000 | -0.73(-10.44%) |
Jan 07, 2011 | 6.990 | 6.990 | 6.990 | 6.990 | 600 | +0.00(+0.00%) |
Jan 06, 2011 | 6.950 | 7.080 | 6.950 | 6.990 | 4,600 | -0.09(-1.27%) |
Jan 05, 2011 | 7.080 | 7.080 | 7.080 | 7.080 | 500 | +0.09(+1.29%) |
Jan 04, 2011 | 7.000 | 7.200 | 6.990 | 6.990 | 2,443 | -0.01(-0.14%) |
Jan 03, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 1,200 | +0.03(+0.43%) |
Dec 30, 2010 | 6.970 | 6.970 | 6.970 | 0 | -0.18(-2.52%) | |
Dec 29, 2010 | 7.150 | 7.150 | 7.150 | 7.150 | 200 | -0.05(-0.69%) |
Dec 23, 2010 | 7.200 | 7.200 | 7.200 | 0 | +0.50(+7.46%) | |
Dec 21, 2010 | 6.700 | 6.700 | 6.700 | 0 | -0.16(-2.33%) | |
Dec 20, 2010 | 6.860 | 6.860 | 6.860 | 6.860 | 300 | -0.09(-1.29%) |
Dec 17, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.14(+2.06%) |
Dec 16, 2010 | 6.810 | 6.810 | 6.810 | 6.810 | 200 | +0.01(+0.15%) |
Dec 13, 2010 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) |
Dec 07, 2010 | 6.800 | 6.800 | 6.800 | 0 | +0.09(+1.34%) | |
Dec 03, 2010 | 6.710 | 6.710 | 6.710 | 0 | +0.33(+5.17%) | |
Nov 29, 2010 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | -0.22(-3.33%) |
Nov 19, 2010 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.24(-3.51%) |
Nov 18, 2010 | 6.840 | 6.840 | 6.840 | 6.840 | 5,000 | +0.49(+7.72%) |
Nov 16, 2010 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.20(-3.05%) |
Nov 12, 2010 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | -0.05(-0.76%) |
Nov 11, 2010 | 6.800 | 6.800 | 6.600 | 6.600 | 750 | -0.10(-1.49%) |
Nov 09, 2010 | 6.700 | 6.700 | 6.700 | 0 | -0.35(-4.96%) | |
Nov 08, 2010 | 7.010 | 7.050 | 7.010 | 7.050 | 10,150 | +0.13(+1.88%) |
Nov 05, 2010 | 6.920 | 6.920 | 6.920 | 6.920 | 400 | -0.28(-3.89%) |
Nov 04, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.39(+5.73%) |
Nov 02, 2010 | 6.810 | 6.810 | 6.810 | 0 | +0.08(+1.19%) | |
Nov 01, 2010 | 6.730 | 6.730 | 6.730 | 6.730 | 1,000 | -0.17(-2.46%) |
Oct 29, 2010 | 6.860 | 6.900 | 6.860 | 6.900 | 15,000 | +0.55(+8.66%) |
Oct 26, 2010 | 6.350 | 6.350 | 6.350 | 0 | +0.04(+0.63%) | |
Oct 25, 2010 | 6.310 | 6.310 | 6.310 | 6.310 | 200 | +0.24(+3.95%) |
Oct 20, 2010 | 6.070 | 6.070 | 6.070 | 0 | -0.03(-0.49%) | |
Oct 19, 2010 | 6.060 | 6.100 | 6.060 | 6.100 | 14,950 | -0.10(-1.61%) |
Oct 14, 2010 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Oct 13, 2010 | 6.100 | 6.100 | 6.100 | 6.100 | 5,000 | +0.12(+2.01%) |
Oct 12, 2010 | 5.980 | 5.980 | 5.980 | 5.980 | 10,000 | -0.12(-1.97%) |
Oct 11, 2010 | 6.080 | 6.100 | 6.080 | 6.100 | 10,500 | +0.10(+1.67%) |
Oct 08, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
Oct 06, 2010 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Oct 05, 2010 | 6.090 | 6.090 | 5.900 | 5.900 | 300 | -0.10(-1.67%) |
Oct 01, 2010 | 6.000 | 6.000 | 6.000 | 0 | -0.05(-0.83%) | |
Sep 28, 2010 | 6.050 | 6.050 | 6.050 | 0 | +0.20(+3.42%) | |
Sep 27, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 177 | +0.14(+2.45%) |
Sep 24, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 200 | -0.14(-2.39%) |
Sep 22, 2010 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
Sep 20, 2010 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Sep 16, 2010 | 5.900 | 5.900 | 5.900 | 0 | -0.19(-3.12%) | |
Sep 15, 2010 | 6.000 | 6.090 | 6.000 | 6.090 | 16,250 | +0.10(+1.67%) |
Sep 14, 2010 | 5.950 | 5.990 | 5.920 | 5.990 | 31,380 | +0.39(+6.96%) |
Sep 10, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Sep 09, 2010 | 5.400 | 5.500 | 5.400 | 5.500 | 300 | -0.14(-2.48%) |
Sep 08, 2010 | 5.400 | 5.640 | 5.400 | 5.640 | 2,000 | +0.14(+2.55%) |
Sep 07, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 17,627 | -0.10(-1.79%) |
Sep 03, 2010 | 5.550 | 5.600 | 5.400 | 5.600 | 8,335 | +0.10(+1.82%) |
Sep 02, 2010 | 5.520 | 5.520 | 5.500 | 5.500 | 13,475 | -0.15(-2.65%) |
Sep 01, 2010 | 5.600 | 5.650 | 5.450 | 5.650 | 4,782 | +0.26(+4.82%) |
Aug 31, 2010 | 5.650 | 5.450 | 5.250 | 5.390 | 17,722 | -0.26(-4.60%) |
Aug 30, 2010 | 5.600 | 5.700 | 5.540 | 5.650 | 23,700 | +0.15(+2.73%) |
Aug 27, 2010 | 5.450 | 5.500 | 5.400 | 5.500 | 10,840 | +0.25(+4.76%) |
Aug 12, 2010 | 5.250 | 5.250 | 5.250 | 0 | -0.68(-11.47%) | |
Aug 09, 2010 | 5.930 | 5.930 | 5.930 | 0 | +0.28(+4.96%) | |
Aug 05, 2010 | 5.650 | 5.650 | 5.650 | 0 | +1.00(+21.51%) | |
Jul 12, 2010 | 4.650 | 4.650 | 4.650 | 0 | +0.30(+6.90%) | |
Jul 06, 2010 | 4.350 | 4.350 | 4.350 | 0 | -0.21(-4.61%) | |
Jun 24, 2010 | 4.560 | 4.560 | 4.560 | 0 | +0.61(+15.44%) | |
Jun 15, 2010 | 3.950 | 3.950 | 3.950 | 0 | -0.20(-4.82%) | |
Jun 08, 2010 | 4.150 | 4.150 | 4.150 | 0 | -0.29(-6.53%) | |
Jun 03, 2010 | 4.440 | 4.440 | 4.440 | 0 | +0.20(+4.72%) |