Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2010 | 12.10 | 12.10 | 12.10 | 0 | -0.29(-2.34%) | |
Sep 28, 2010 | 12.65 | 12.65 | 12.39 | 12.39 | 200 | -0.01(-0.08%) |
Sep 27, 2010 | 12.45 | 12.45 | 12.20 | 12.40 | 1,198 | +0.20(+1.64%) |
Sep 24, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.00(+0.00%) |
Sep 22, 2010 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Sep 20, 2010 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Sep 17, 2010 | 11.50 | 12.25 | 11.50 | 12.20 | 2,842 | -0.05(-0.41%) |
Sep 15, 2010 | 12.24 | 12.25 | 12.24 | 12.25 | 200 | -0.25(-2.00%) |
Sep 10, 2010 | 12.50 | 12.50 | 12.50 | 0 | -0.25(-1.96%) | |
Sep 09, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.06(-0.47%) |
Sep 08, 2010 | 12.81 | 12.81 | 12.81 | 12.81 | 100 | +0.36(+2.89%) |
Sep 03, 2010 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Sep 01, 2010 | 12.45 | 12.45 | 12.45 | 0 | +0.15(+1.22%) | |
Aug 31, 2010 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.20(+1.65%) |
Aug 30, 2010 | 12.60 | 12.60 | 12.10 | 12.10 | 200 | -0.90(-6.92%) |
Aug 26, 2010 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Aug 13, 2010 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Aug 11, 2010 | 13.00 | 13.00 | 13.00 | 0 | -0.40(-2.99%) | |
Aug 09, 2010 | 13.40 | 13.40 | 13.40 | 0 | -0.05(-0.37%) | |
Aug 06, 2010 | 12.85 | 13.45 | 12.51 | 13.45 | 1,200 | -0.16(-1.18%) |
Aug 02, 2010 | 13.61 | 13.61 | 13.61 | 0 | +0.20(+1.49%) | |
Jul 28, 2010 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Jul 27, 2010 | 13.41 | 13.41 | 13.41 | 13.41 | 100 | +0.16(+1.21%) |
Jul 23, 2010 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Jul 22, 2010 | 13.10 | 13.25 | 13.10 | 13.25 | 700 | -0.16(-1.19%) |
Jul 20, 2010 | 13.41 | 13.41 | 13.41 | 0 | +0.01(+0.07%) | |
Jul 16, 2010 | 13.40 | 13.40 | 13.40 | 0 | +0.03(+0.22%) | |
Jul 12, 2010 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | +0.52(+4.05%) |
Jul 09, 2010 | 12.96 | 13.40 | 12.85 | 12.85 | 1,100 | -0.11(-0.85%) |
Jul 08, 2010 | 12.76 | 12.96 | 12.76 | 12.96 | 600 | +0.00(+0.00%) |
Jul 07, 2010 | 12.55 | 12.96 | 12.55 | 12.96 | 300 | +0.47(+3.76%) |
Jul 06, 2010 | 12.50 | 12.50 | 12.49 | 12.49 | 400 | -0.51(-3.92%) |
Jul 02, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.54(-3.99%) |
Jun 30, 2010 | 13.54 | 13.54 | 13.54 | 0 | -0.31(-2.24%) | |
Jun 29, 2010 | 14.00 | 14.00 | 13.85 | 13.85 | 400 | -0.15(-1.07%) |
Jun 25, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
Jun 23, 2010 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
Jun 17, 2010 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.36%) | |
Jun 15, 2010 | 13.90 | 13.90 | 13.90 | 0 | -0.07(-0.50%) | |
Jun 14, 2010 | 13.97 | 13.97 | 13.97 | 13.97 | 200 | +0.08(+0.58%) |
Jun 11, 2010 | 13.89 | 13.89 | 13.89 | 13.89 | 100 | -0.01(-0.07%) |
Jun 10, 2010 | 13.90 | 13.96 | 13.75 | 13.90 | 2,000 | +0.00(+0.00%) |
Jun 09, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 215 | +0.00(+0.00%) |
Jun 07, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 13.70 | 13.90 | 13.70 | 13.90 | 1,700 | +0.15(+1.09%) |
Jun 03, 2010 | 13.60 | 13.90 | 13.30 | 13.75 | 1,867 | +0.25(+1.85%) |
Jun 02, 2010 | 13.27 | 13.65 | 13.27 | 13.50 | 2,144 | +0.20(+1.50%) |
Jun 01, 2010 | 13.31 | 13.31 | 12.60 | 13.30 | 2,207 | -0.01(-0.08%) |
May 28, 2010 | 13.25 | 13.31 | 13.25 | 13.31 | 200 | +0.06(+0.45%) |
May 27, 2010 | 13.31 | 13.31 | 12.55 | 13.25 | 1,900 | -0.05(-0.38%) |
May 26, 2010 | 12.50 | 13.30 | 11.70 | 13.30 | 1,800 | +0.30(+2.31%) |
May 25, 2010 | 12.60 | 13.00 | 11.25 | 13.00 | 1,515 | -0.55(-4.06%) |
May 21, 2010 | 13.55 | 13.55 | 13.55 | 0 | -0.45(-3.21%) | |
May 19, 2010 | 14.00 | 14.00 | 14.00 | 0 | -0.25(-1.75%) | |
May 18, 2010 | 14.30 | 14.30 | 13.50 | 14.25 | 3,915 | -0.04(-0.28%) |
May 17, 2010 | 13.45 | 14.30 | 13.45 | 14.29 | 2,984 | +0.84(+6.25%) |
May 13, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
May 12, 2010 | 13.07 | 13.45 | 12.75 | 13.45 | 1,700 | +0.00(+0.00%) |
May 11, 2010 | 13.25 | 13.45 | 13.25 | 13.45 | 3,673 | +0.20(+1.51%) |
May 10, 2010 | 12.60 | 13.25 | 12.60 | 13.25 | 2,275 | +0.35(+2.71%) |
May 07, 2010 | 13.20 | 13.20 | 12.90 | 12.90 | 1,800 | -0.60(-4.44%) |
May 06, 2010 | 12.95 | 13.50 | 12.95 | 13.50 | 550 | +0.00(+0.00%) |
May 05, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 887 | +0.00(+0.00%) |
May 03, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) |
Apr 30, 2010 | 13.30 | 13.30 | 13.25 | 13.25 | 800 | -0.10(-0.75%) |
Apr 29, 2010 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | +0.00(+0.00%) |
Apr 28, 2010 | 13.01 | 13.35 | 12.55 | 13.35 | 5,325 | +0.00(+0.00%) |
Apr 27, 2010 | 12.60 | 13.35 | 12.60 | 13.35 | 665 | -0.09(-0.67%) |
Apr 26, 2010 | 13.44 | 13.45 | 12.70 | 13.44 | 3,620 | -0.01(-0.07%) |
Apr 22, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | -0.05(-0.37%) |
Apr 21, 2010 | 13.05 | 13.50 | 12.55 | 13.50 | 300 | +0.00(+0.00%) |
Apr 20, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | -0.25(-1.82%) |
Apr 19, 2010 | 13.49 | 13.75 | 13.49 | 13.75 | 1,700 | +0.25(+1.85%) |
Apr 16, 2010 | 13.05 | 13.50 | 12.60 | 13.50 | 1,900 | -0.25(-1.82%) |
Apr 15, 2010 | 13.75 | 13.75 | 13.05 | 13.75 | 2,100 | +0.00(+0.00%) |
Apr 14, 2010 | 12.60 | 13.75 | 12.60 | 13.75 | 1,500 | +0.00(+0.00%) |
Apr 13, 2010 | 13.05 | 13.75 | 13.05 | 13.75 | 300 | +0.70(+5.36%) |
Apr 12, 2010 | 13.85 | 13.90 | 13.05 | 13.05 | 1,101 | -0.75(-5.43%) |
Apr 09, 2010 | 12.60 | 13.80 | 12.60 | 13.80 | 969 | -0.10(-0.72%) |
Apr 08, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 2,500 | +0.00(+0.00%) |
Apr 07, 2010 | 14.00 | 14.00 | 13.75 | 13.90 | 4,529 | +0.50(+3.73%) |
Apr 06, 2010 | 13.25 | 13.45 | 13.25 | 13.40 | 4,950 | +0.40(+3.08%) |
Apr 01, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Mar 31, 2010 | 13.00 | 13.00 | 12.75 | 13.00 | 4,000 | +0.00(+0.00%) |
Mar 30, 2010 | 12.80 | 13.25 | 12.80 | 13.00 | 6,300 | +0.00(+0.00%) |
Mar 29, 2010 | 12.75 | 13.00 | 12.75 | 13.00 | 66,200 | +0.25(+1.96%) |
Mar 26, 2010 | 11.65 | 13.00 | 11.65 | 12.75 | 9,950 | +0.95(+8.05%) |
Mar 25, 2010 | 11.80 | 11.80 | 11.79 | 11.80 | 5,700 | -0.70(-5.60%) |
Mar 24, 2010 | 11.80 | 12.50 | 11.80 | 12.50 | 350 | +0.40(+3.31%) |
Mar 23, 2010 | 12.75 | 12.75 | 11.95 | 12.10 | 2,400 | -0.65(-5.10%) |
Mar 22, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.10(+0.79%) |
Mar 19, 2010 | 11.85 | 12.70 | 11.85 | 12.65 | 2,600 | +0.15(+1.20%) |
Mar 16, 2010 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.25(-1.96%) |
Mar 12, 2010 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.27(+2.16%) |
Mar 09, 2010 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | -0.27(-2.12%) |
Mar 08, 2010 | 12.25 | 12.75 | 12.25 | 12.75 | 300 | +0.00(+0.00%) |
Mar 05, 2010 | 12.25 | 12.85 | 12.25 | 12.75 | 600 | -0.10(-0.78%) |
Mar 04, 2010 | 12.00 | 13.00 | 12.00 | 12.85 | 1,632 | +0.85(+7.08%) |
Mar 03, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Mar 02, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.01(+0.08%) |
Mar 01, 2010 | 11.50 | 11.99 | 11.50 | 11.99 | 3,350 | +0.49(+4.26%) |
Feb 26, 2010 | 10.89 | 11.50 | 10.89 | 11.50 | 2,115 | +0.95(+9.00%) |
Feb 25, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 190 | -0.25(-2.31%) |
Feb 24, 2010 | 10.80 | 10.80 | 10.80 | 10.80 | 600 | -0.09(-0.83%) |
Feb 23, 2010 | 10.55 | 10.89 | 10.55 | 10.89 | 4,036 | +0.39(+3.71%) |
Feb 22, 2010 | 10.57 | 10.88 | 10.50 | 10.50 | 601 | -0.39(-3.58%) |
Feb 19, 2010 | 10.79 | 10.89 | 10.77 | 10.89 | 1,903 | +0.09(+0.83%) |
Feb 18, 2010 | 10.75 | 10.80 | 10.75 | 10.80 | 500 | -0.09(-0.83%) |
Feb 17, 2010 | 10.40 | 10.90 | 10.35 | 10.89 | 13,869 | +0.55(+5.32%) |
Feb 16, 2010 | 10.20 | 10.39 | 10.20 | 10.34 | 3,550 | -0.16(-1.52%) |
Feb 12, 2010 | 10.50 | 10.50 | 10.50 | 0 | +0.41(+4.06%) | |
Feb 11, 2010 | 10.14 | 10.14 | 10.09 | 10.09 | 544 | -0.04(-0.39%) |
Feb 10, 2010 | 9.600 | 10.25 | 9.550 | 10.13 | 4,050 | +0.58(+6.07%) |
Feb 09, 2010 | 10.00 | 10.00 | 9.550 | 9.550 | 725 | -0.20(-2.05%) |
Feb 08, 2010 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | -0.50(-4.88%) |
Feb 05, 2010 | 9.300 | 10.25 | 9.300 | 10.25 | 2,638 | +0.25(+2.50%) |
Feb 02, 2010 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jan 29, 2010 | 10.00 | 10.00 | 10.00 | 0 | -0.40(-3.85%) | |
Jan 27, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Jan 26, 2010 | 10.27 | 10.40 | 10.27 | 10.40 | 3,400 | -0.10(-0.95%) |
Jan 25, 2010 | 10.40 | 10.50 | 10.40 | 10.50 | 3,577 | +0.00(+0.00%) |
Jan 22, 2010 | 10.50 | 10.50 | 9.400 | 10.50 | 4,725 | +0.00(+0.00%) |
Jan 21, 2010 | 10.02 | 10.50 | 10.02 | 10.50 | 839 | +0.01(+0.10%) |
Jan 20, 2010 | 10.00 | 10.50 | 10.00 | 10.49 | 2,800 | +0.49(+4.90%) |
Jan 15, 2010 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Jan 13, 2010 | 10.00 | 10.00 | 10.00 | 0 | +0.60(+6.38%) | |
Jan 12, 2010 | 9.650 | 9.650 | 9.400 | 9.400 | 1,950 | -0.61(-6.09%) |
Jan 08, 2010 | 10.01 | 10.01 | 10.01 | 0 | +0.51(+5.37%) | |
Jan 07, 2010 | 9.700 | 9.700 | 9.350 | 9.500 | 3,100 | +0.00(+0.00%) |
Jan 06, 2010 | 9.700 | 9.700 | 9.350 | 9.500 | 4,000 | -0.20(-2.06%) |
Jan 05, 2010 | 9.500 | 9.700 | 9.500 | 9.700 | 900 | +0.00(+0.00%) |
Jan 04, 2010 | 9.700 | 9.700 | 9.000 | 9.700 | 2,544 | +0.20(+2.11%) |
Dec 31, 2009 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.56%) | |
Dec 30, 2009 | 8.500 | 9.000 | 8.260 | 9.000 | 2,381 | +0.00(+0.00%) |
Dec 28, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.50(-5.26%) |
Dec 24, 2009 | 9.890 | 9.890 | 9.500 | 9.500 | 400 | +0.74(+8.45%) |
Dec 23, 2009 | 8.300 | 10.00 | 8.300 | 8.760 | 7,176 | +0.01(+0.11%) |
Dec 22, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 600 | -0.15(-1.69%) |
Dec 21, 2009 | 8.500 | 8.900 | 8.500 | 8.900 | 7,449 | +0.55(+6.59%) |
Dec 18, 2009 | 8.500 | 8.750 | 8.250 | 8.350 | 1,500 | -0.15(-1.76%) |
Dec 17, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.25(-2.86%) |
Dec 16, 2009 | 8.500 | 9.000 | 7.910 | 8.750 | 13,776 | +0.75(+9.38%) |
Dec 15, 2009 | 7.400 | 8.400 | 7.400 | 8.000 | 18,143 | +0.60(+8.11%) |
Dec 14, 2009 | 7.340 | 7.400 | 6.950 | 7.400 | 1,720 | +0.11(+1.51%) |
Dec 11, 2009 | 7.290 | 7.290 | 7.290 | 7.290 | 700 | +0.49(+7.21%) |
Dec 10, 2009 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.60(-8.11%) |
Dec 04, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.30(+4.23%) |
Dec 03, 2009 | 7.600 | 7.600 | 7.000 | 7.100 | 4,267 | -0.50(-6.58%) |
Dec 02, 2009 | 7.150 | 7.990 | 7.000 | 7.600 | 4,995 | +0.45(+6.29%) |
Dec 01, 2009 | 7.050 | 7.150 | 6.980 | 7.150 | 3,955 | -0.15(-2.05%) |
Nov 30, 2009 | 7.050 | 7.300 | 6.800 | 7.300 | 1,600 | -0.15(-2.01%) |
Nov 27, 2009 | 7.050 | 7.950 | 7.050 | 7.450 | 3,589 | -0.15(-1.97%) |
Nov 25, 2009 | 6.550 | 7.650 | 6.550 | 7.600 | 5,200 | -0.05(-0.65%) |
Nov 24, 2009 | 7.000 | 7.650 | 7.000 | 7.650 | 1,100 | +0.65(+9.29%) |
Nov 23, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 | +0.00(+0.00%) |
Nov 18, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.89(-11.28%) |
Nov 10, 2009 | 7.890 | 7.890 | 7.890 | 0 | +0.01(+0.13%) | |
Nov 09, 2009 | 7.500 | 7.880 | 7.500 | 7.880 | 1,100 | +0.38(+5.07%) |
Nov 06, 2009 | 7.300 | 7.500 | 7.300 | 7.500 | 400 | +0.37(+5.19%) |
Nov 05, 2009 | 7.100 | 7.150 | 7.100 | 7.130 | 3,213 | -0.02(-0.28%) |
Nov 04, 2009 | 7.150 | 7.200 | 7.150 | 7.150 | 20,750 | -0.35(-4.67%) |
Nov 03, 2009 | 6.750 | 7.500 | 6.270 | 7.500 | 2,704 | +0.75(+11.11%) |
Nov 02, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 150 | -0.01(-0.15%) |
Oct 30, 2009 | 6.750 | 7.700 | 6.750 | 6.760 | 1,354 | +0.26(+4.00%) |
Oct 29, 2009 | 6.870 | 6.870 | 6.500 | 6.500 | 3,400 | -0.90(-12.16%) |
Oct 28, 2009 | 7.200 | 7.400 | 6.900 | 7.400 | 2,341 | +0.22(+3.06%) |
Oct 27, 2009 | 7.200 | 7.200 | 7.180 | 7.180 | 3,150 | -0.62(-7.95%) |
Oct 23, 2009 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.10(-1.27%) |
Oct 21, 2009 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.15(+1.94%) |
Oct 16, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.90(+13.14%) |
Oct 15, 2009 | 6.250 | 6.850 | 6.250 | 6.850 | 5,305 | +0.61(+9.78%) |
Oct 13, 2009 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) | |
Oct 12, 2009 | 6.100 | 6.240 | 6.100 | 6.240 | 2,300 | +0.19(+3.14%) |
Oct 09, 2009 | 5.500 | 6.050 | 5.500 | 6.050 | 4,004 | +0.60(+11.01%) |
Oct 08, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.30(+5.83%) |
Oct 07, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 125 | -0.85(-14.17%) |
Oct 02, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.60(+11.11%) |