Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.03 | 13.03 | 12.78 | 13.03 | 1,000 | +0.26(+2.04%) |
May 27, 2010 | 12.67 | 12.77 | 12.67 | 12.77 | 200 | +0.60(+4.93%) |
May 26, 2010 | 12.17 | 12.17 | 12.17 | 12.17 | 100 | -0.50(-3.95%) |
May 25, 2010 | 11.25 | 12.67 | 10.75 | 12.67 | 1,820 | +0.92(+7.83%) |
May 24, 2010 | 11.94 | 12.24 | 11.75 | 11.75 | 700 | -0.69(-5.55%) |
May 21, 2010 | 11.90 | 12.60 | 11.00 | 12.44 | 3,700 | +0.67(+5.69%) |
May 20, 2010 | 12.16 | 12.16 | 11.30 | 11.77 | 300 | -0.89(-7.03%) |
May 19, 2010 | 12.66 | 12.66 | 12.66 | 12.66 | 100 | -0.39(-2.99%) |
May 18, 2010 | 13.27 | 14.15 | 13.05 | 13.05 | 2,215 | -1.35(-9.37%) |
May 14, 2010 | 14.65 | 14.40 | 14.40 | 14.40 | 1,200 | -0.55(-3.68%) |
May 13, 2010 | 14.95 | 15.00 | 14.00 | 14.95 | 700 | +0.00(+0.00%) |
May 12, 2010 | 14.73 | 14.95 | 14.72 | 14.95 | 6,600 | +0.72(+5.06%) |
May 11, 2010 | 13.90 | 14.80 | 13.61 | 14.23 | 7,400 | -1.57(-9.94%) |
May 10, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 1,110 | +1.10(+7.48%) |
May 07, 2010 | 14.15 | 14.75 | 13.25 | 14.70 | 2,400 | -0.05(-0.34%) |
May 06, 2010 | 16.05 | 16.51 | 10.59 | 14.75 | 6,000 | -2.10(-12.46%) |
May 05, 2010 | 16.74 | 17.10 | 16.67 | 16.85 | 2,900 | -0.05(-0.30%) |
May 04, 2010 | 17.00 | 17.00 | 16.76 | 16.90 | 1,200 | -0.46(-2.68%) |
May 03, 2010 | 16.39 | 17.40 | 16.39 | 17.36 | 1,100 | +1.11(+6.86%) |
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%) |