Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.649 | 8.984 | 8.649 | 8.984 | 1,350 | +0.24(+2.71%) |
Jul 30, 2009 | 8.747 | 8.747 | 8.747 | 8.747 | 200 | +0.11(+1.25%) |
Jul 29, 2009 | 8.639 | 8.639 | 8.639 | 8.639 | 600 | -0.15(-1.72%) |
Jul 28, 2009 | 8.578 | 8.790 | 8.578 | 8.790 | 1,540 | +0.04(+0.49%) |
Jul 27, 2009 | 8.886 | 8.886 | 8.710 | 8.748 | 425 | -0.22(-2.45%) |
Jul 24, 2009 | 8.862 | 8.967 | 8.836 | 8.967 | 706 | +0.08(+0.86%) |
Jul 23, 2009 | 9.007 | 9.090 | 8.891 | 8.891 | 5,400 | +0.24(+2.83%) |
Jul 21, 2009 | 8.646 | 8.646 | 8.646 | 0 | +0.46(+5.57%) | |
Jul 17, 2009 | 8.190 | 8.190 | 8.190 | 400 | +0.15(+1.86%) | |
Jul 16, 2009 | 8.050 | 8.050 | 8.041 | 8.041 | 300 | +0.25(+3.22%) |
Jul 15, 2009 | 7.729 | 7.790 | 7.729 | 7.790 | 1,180 | +0.61(+8.50%) |
Jul 13, 2009 | 7.180 | 7.180 | 7.180 | 0 | +0.27(+3.94%) | |
Jul 08, 2009 | 6.908 | 6.908 | 6.908 | 6.908 | 0 | -0.44(-6.05%) |
Jul 07, 2009 | 7.352 | 7.352 | 7.352 | 7.352 | 100 | +0.02(+0.30%) |
Jul 06, 2009 | 7.330 | 7.330 | 7.330 | 7.330 | 175 | -0.69(-8.60%) |
Jul 02, 2009 | 8.546 | 8.546 | 8.020 | 8.020 | 2,675 | -0.96(-10.69%) |
Jul 01, 2009 | 8.980 | 8.980 | 8.980 | 8.980 | 150 | +0.42(+4.96%) |
Jun 30, 2009 | 8.536 | 8.556 | 8.536 | 8.556 | 243 | -0.33(-3.66%) |
Jun 29, 2009 | 8.660 | 8.921 | 8.660 | 8.881 | 520 | +0.20(+2.27%) |
Jun 25, 2009 | 8.684 | 8.684 | 8.684 | 8.684 | 0 | -0.02(-0.24%) |
Jun 24, 2009 | 8.704 | 8.704 | 8.704 | 8.704 | 100 | +0.14(+1.67%) |
Jun 23, 2009 | 8.460 | 8.562 | 8.460 | 8.562 | 375 | -0.35(-3.92%) |
Jun 22, 2009 | 8.911 | 8.911 | 8.911 | 8.911 | 100 | -0.58(-6.10%) |
Jun 19, 2009 | 9.396 | 9.489 | 9.396 | 9.489 | 200 | +0.69(+7.84%) |
Jun 17, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 6,500 | -0.35(-3.84%) |
Jun 16, 2009 | 9.367 | 9.367 | 9.151 | 9.151 | 1,000 | -0.05(-0.53%) |
Jun 15, 2009 | 9.200 | 9.200 | 9.200 | 9.200 | 165 | -0.61(-6.23%) |
Jun 12, 2009 | 9.812 | 9.812 | 9.812 | 9.812 | 800 | +0.24(+2.53%) |
Jun 11, 2009 | 9.368 | 9.569 | 9.368 | 9.569 | 200 | +0.33(+3.57%) |
Jun 10, 2009 | 9.239 | 9.239 | 9.239 | 9.239 | 200 | +0.00(+0.03%) |
Jun 09, 2009 | 9.236 | 9.300 | 9.236 | 9.236 | 420 | +0.96(+11.55%) |
Jun 08, 2009 | 8.560 | 8.562 | 8.280 | 8.280 | 9,400 | -0.45(-5.14%) |
Jun 05, 2009 | 8.990 | 9.024 | 8.710 | 8.729 | 1,200 | -0.34(-3.77%) |
Jun 04, 2009 | 9.070 | 9.070 | 9.070 | 9.070 | 375 | -0.01(-0.11%) |
Jun 03, 2009 | 9.483 | 9.550 | 8.917 | 9.081 | 1,400 | -0.70(-7.15%) |
Jun 02, 2009 | 9.832 | 9.832 | 9.770 | 9.780 | 500 | -0.29(-2.88%) |
Jun 01, 2009 | 10.01 | 10.07 | 10.01 | 10.07 | 400 | +1.25(+14.17%) |
May 29, 2009 | 8.820 | 8.820 | 8.820 | 8.820 | 11,100 | +0.28(+3.31%) |
May 28, 2009 | 8.537 | 8.537 | 8.537 | 8.537 | 280 | -0.36(-4.05%) |
May 27, 2009 | 8.500 | 8.898 | 8.500 | 8.898 | 200 | +0.60(+7.23%) |
May 26, 2009 | 8.090 | 8.298 | 8.090 | 8.298 | 1,320 | +0.06(+0.68%) |
May 22, 2009 | 8.069 | 8.242 | 8.069 | 8.242 | 900 | +0.27(+3.41%) |
May 21, 2009 | 7.987 | 7.987 | 7.970 | 7.970 | 600 | -0.23(-2.75%) |
May 20, 2009 | 8.255 | 8.283 | 8.194 | 8.195 | 3,000 | +0.75(+10.15%) |
May 19, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 220 | -0.16(-2.13%) |
May 14, 2009 | 7.602 | 7.602 | 7.602 | 0 | +0.16(+2.16%) | |
May 13, 2009 | 7.830 | 7.830 | 7.441 | 7.441 | 13,800 | -0.85(-10.28%) |
May 12, 2009 | 8.292 | 8.294 | 8.292 | 8.294 | 200 | -0.31(-3.60%) |
May 11, 2009 | 8.604 | 8.604 | 8.604 | 8.604 | 100 | -0.02(-0.20%) |
May 08, 2009 | 8.621 | 8.621 | 8.621 | 8.621 | 400 | +0.96(+12.55%) |
May 07, 2009 | 8.530 | 8.530 | 7.639 | 7.660 | 3,465 | -0.34(-4.22%) |
May 05, 2009 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | +0.12(+1.50%) |
May 04, 2009 | 7.625 | 7.880 | 7.519 | 7.880 | 2,300 | +0.40(+5.35%) |