Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.280 | 2.360 | 2.210 | 2.210 | 2,856 | -0.08(-3.49%) |
Oct 28, 2010 | 2.400 | 2.400 | 2.250 | 2.290 | 3,228 | -0.19(-7.66%) |
Oct 26, 2010 | 2.450 | 2.480 | 2.480 | 2.480 | 39,200 | +0.07(+2.90%) |
Oct 25, 2010 | 2.960 | 2.960 | 2.410 | 2.410 | 2,700 | -0.34(-12.36%) |
Oct 22, 2010 | 2.650 | 2.970 | 2.650 | 2.750 | 1,850 | +0.10(+3.77%) |
Oct 21, 2010 | 2.580 | 2.650 | 2.580 | 2.650 | 1,490 | +0.07(+2.71%) |
Oct 20, 2010 | 2.820 | 2.820 | 2.470 | 2.580 | 4,966 | -0.37(-12.54%) |
Oct 19, 2010 | 3.340 | 3.340 | 2.580 | 2.950 | 1,800 | -0.57(-16.19%) |
Oct 18, 2010 | 3.620 | 3.765 | 3.270 | 3.520 | 13,491 | +0.09(+2.62%) |
Oct 15, 2010 | 3.570 | 3.580 | 3.430 | 3.430 | 510 | +0.33(+10.47%) |
Oct 14, 2010 | 2.370 | 3.550 | 2.370 | 3.105 | 13,658 | +0.71(+29.38%) |
Oct 13, 2010 | 2.370 | 2.400 | 2.370 | 2.400 | 1,600 | +0.03(+1.27%) |
Oct 12, 2010 | 2.690 | 2.690 | 2.370 | 2.370 | 2,780 | -0.32(-11.90%) |
Oct 11, 2010 | 2.970 | 2.970 | 2.690 | 2.690 | 800 | +0.04(+1.51%) |
Oct 08, 2010 | 2.660 | 2.660 | 2.650 | 2.650 | 200 | +0.14(+5.58%) |
Oct 04, 2010 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.10(+4.15%) |
Sep 30, 2010 | 2.640 | 2.410 | 2.410 | 2.410 | 2,400 | -0.23(-8.71%) |
Sep 29, 2010 | 3.100 | 3.100 | 2.540 | 2.640 | 3,584 | -0.44(-14.29%) |
Sep 28, 2010 | 2.380 | 3.340 | 2.380 | 3.080 | 11,072 | +0.69(+28.71%) |
Sep 24, 2010 | 2.310 | 2.393 | 2.393 | 2.393 | 1,400 | -0.02(-0.71%) |
Sep 23, 2010 | 2.540 | 2.540 | 2.410 | 2.410 | 200 | -0.13(-5.12%) |
Sep 22, 2010 | 2.604 | 2.604 | 2.400 | 2.540 | 2,662 | -0.13(-4.87%) |
Sep 20, 2010 | 2.570 | 2.670 | 2.670 | 2.670 | 500 | +0.26(+10.79%) |
Sep 17, 2010 | 3.150 | 3.150 | 2.410 | 2.410 | 1,731 | -0.21(-8.01%) |
Sep 15, 2010 | 2.460 | 2.620 | 2.460 | 2.620 | 2,124 | +0.14(+5.64%) |
Sep 14, 2010 | 2.500 | 2.500 | 2.040 | 2.480 | 5,680 | -0.07(-2.75%) |
Sep 13, 2010 | 2.540 | 2.550 | 2.540 | 2.550 | 535 | +0.36(+16.44%) |
Sep 08, 2010 | 2.210 | 2.190 | 2.190 | 2.190 | 500 | -0.04(-1.79%) |
Sep 07, 2010 | 2.230 | 2.230 | 2.230 | 2.230 | 244 | -0.11(-4.70%) |
Sep 03, 2010 | 2.380 | 2.390 | 2.340 | 2.340 | 2,900 | -0.06(-2.50%) |
Sep 02, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 3,700 | +0.07(+3.00%) |
Sep 01, 2010 | 2.160 | 2.360 | 2.150 | 2.330 | 700 | -0.31(-11.91%) |
Aug 31, 2010 | 2.820 | 2.820 | 2.450 | 2.645 | 1,300 | -0.21(-7.36%) |
Aug 25, 2010 | 3.100 | 2.855 | 2.855 | 2.855 | 600 | -0.25(-8.20%) |
Aug 23, 2010 | 3.580 | 3.110 | 3.110 | 3.110 | 2,700 | +0.17(+5.78%) |
Aug 17, 2010 | 2.890 | 2.940 | 2.940 | 2.940 | 600 | -0.67(-18.56%) |
Aug 16, 2010 | 3.400 | 3.610 | 2.821 | 3.610 | 4,950 | +0.53(+17.06%) |
Aug 13, 2010 | 3.084 | 3.084 | 3.084 | 3.084 | 100 | -0.27(-7.94%) |
Aug 12, 2010 | 3.410 | 3.410 | 3.350 | 3.350 | 300 | -0.06(-1.76%) |
Aug 11, 2010 | 3.240 | 3.530 | 3.160 | 3.410 | 3,711 | +0.36(+11.80%) |
Aug 10, 2010 | 3.710 | 3.710 | 2.750 | 3.050 | 10,303 | +0.14(+4.81%) |
Aug 05, 2010 | 3.050 | 2.910 | 2.910 | 2.910 | 400 | +0.16(+5.82%) |
Jul 26, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | +0.15(+5.77%) |
Jul 22, 2010 | 2.400 | 2.600 | 2.600 | 2.600 | 1,600 | +0.20(+8.33%) |
Jul 14, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | +0.00(+0.00%) |
Jul 13, 2010 | 2.370 | 2.400 | 2.370 | 2.400 | 900 | -0.20(-7.69%) |
Jul 12, 2010 | 2.810 | 2.810 | 2.550 | 2.600 | 1,660 | -0.21(-7.47%) |
Jul 09, 2010 | 2.990 | 3.095 | 2.810 | 2.810 | 2,575 | -0.10(-3.44%) |
Jul 08, 2010 | 2.700 | 3.645 | 2.530 | 2.910 | 46,083 | +0.71(+32.27%) |
Jul 07, 2010 | 2.000 | 2.950 | 1.800 | 2.200 | 13,845 | +0.20(+10.00%) |
Jul 02, 2010 | 1.780 | 2.000 | 2.000 | 2.000 | 400 | +0.08(+4.17%) |
Jul 01, 2010 | 1.920 | 1.920 | 1.920 | 1.920 | 192 | -0.08(-4.00%) |
Jun 24, 2010 | 1.930 | 2.000 | 2.000 | 2.000 | 2,400 | +0.10(+5.26%) |
Jun 23, 2010 | 1.900 | 1.900 | 1.900 | 1.900 | 400 | +0.00(+0.00%) |
Jun 22, 2010 | 2.430 | 2.430 | 1.900 | 1.900 | 19,499 | -0.62(-24.60%) |
Jun 21, 2010 | 2.580 | 2.790 | 2.260 | 2.520 | 4,400 | -0.19(-7.01%) |
Jun 18, 2010 | 2.750 | 2.780 | 2.710 | 2.710 | 400 | +0.00(+0.00%) |
Jun 17, 2010 | 2.680 | 2.950 | 2.680 | 2.710 | 1,604 | +0.13(+5.04%) |
Jun 16, 2010 | 2.580 | 2.680 | 2.580 | 2.580 | 500 | +0.10(+3.82%) |
Jun 15, 2010 | 2.400 | 2.485 | 2.040 | 2.485 | 1,100 | -0.07(-2.87%) |
Jun 14, 2010 | 2.450 | 2.558 | 2.420 | 2.558 | 1,600 | -0.05(-1.97%) |
Jun 11, 2010 | 3.000 | 3.000 | 2.500 | 2.610 | 5,918 | -0.79(-23.24%) |
Jun 09, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Jun 02, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.22(-6.08%) |
Jun 01, 2010 | 3.650 | 3.650 | 3.610 | 3.620 | 512 | -0.03(-0.82%) |
May 28, 2010 | 3.670 | 3.750 | 3.650 | 3.650 | 1,700 | +0.65(+21.67%) |
May 27, 2010 | 3.020 | 3.070 | 3.000 | 3.000 | 4,312 | -0.39(-11.50%) |
May 21, 2010 | 3.480 | 3.390 | 3.390 | 3.390 | 600 | +0.03(+0.89%) |
May 20, 2010 | 3.390 | 4.000 | 3.360 | 3.360 | 5,225 | -0.73(-17.85%) |
May 19, 2010 | 4.260 | 4.410 | 4.020 | 4.090 | 6,155 | -0.26(-5.98%) |
May 18, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 1,500 | -0.10(-2.25%) |
May 17, 2010 | 4.390 | 4.450 | 4.390 | 4.450 | 1,000 | +0.19(+4.46%) |
May 10, 2010 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.43(-9.17%) |
May 06, 2010 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | -0.04(-0.85%) |
May 05, 2010 | 5.010 | 5.410 | 4.730 | 4.730 | 700 | -0.27(-5.37%) |
May 04, 2010 | 4.970 | 4.998 | 4.970 | 4.998 | 289 | -0.00(-0.03%) |
May 03, 2010 | 4.830 | 5.000 | 4.750 | 5.000 | 1,525 | +0.53(+11.86%) |
Apr 29, 2010 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.05(+1.13%) |
Apr 28, 2010 | 5.000 | 5.000 | 4.420 | 4.420 | 458 | +0.12(+2.79%) |
Apr 27, 2010 | 5.110 | 5.200 | 4.280 | 4.300 | 3,866 | +0.04(+0.94%) |
Apr 26, 2010 | 4.275 | 4.310 | 4.260 | 4.260 | 1,458 | -1.16(-21.40%) |
Apr 21, 2010 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.47(+9.49%) |
Apr 20, 2010 | 5.010 | 5.010 | 4.950 | 4.950 | 900 | -0.07(-1.39%) |
Apr 14, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.36(-6.69%) |
Apr 12, 2010 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.39(+7.92%) |
Apr 08, 2010 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | -0.50(-9.20%) |
Apr 07, 2010 | 5.490 | 5.490 | 5.490 | 5.490 | 200 | -0.06(-1.08%) |
Apr 06, 2010 | 5.505 | 5.670 | 5.490 | 5.550 | 9,220 | +0.19(+3.54%) |
Apr 05, 2010 | 5.769 | 5.769 | 5.141 | 5.360 | 6,612 | -0.72(-11.82%) |
Mar 29, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 100 | +0.00(+0.00%) |
Mar 25, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | -0.16(-2.56%) |
Mar 23, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.00(+0.00%) |
Mar 17, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.16(+2.63%) |
Mar 12, 2010 | 6.119 | 6.079 | 6.079 | 6.079 | 1,803 | +0.00(+0.00%) |
Mar 10, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 6.079 | 6.079 | 6.079 | 6.079 | 2,003 | -0.01(-0.16%) |
Mar 05, 2010 | 6.089 | 6.089 | 6.089 | 6.089 | 0 | +0.09(+1.50%) |
Mar 02, 2010 | 5.999 | 5.999 | 5.999 | 5.999 | 100 | -0.95(-13.65%) |
Mar 01, 2010 | 6.987 | 6.987 | 6.947 | 6.947 | 250 | +1.01(+16.97%) |
Feb 26, 2010 | 5.750 | 6.738 | 5.750 | 5.939 | 400 | -0.70(-10.57%) |
Feb 25, 2010 | 6.778 | 6.778 | 6.641 | 6.641 | 200 | +0.14(+2.10%) |
Feb 23, 2010 | 6.738 | 6.504 | 6.504 | 6.504 | 1,001 | -0.20(-3.04%) |
Feb 22, 2010 | 6.239 | 6.738 | 6.239 | 6.708 | 890 | +0.72(+12.00%) |
Feb 16, 2010 | 5.989 | 5.989 | 5.989 | 5.989 | 3,306 | -0.03(-0.50%) |
Feb 12, 2010 | 6.887 | 6.019 | 6.019 | 6.019 | 200 | +0.11(+1.86%) |
Feb 11, 2010 | 5.929 | 5.939 | 5.889 | 5.909 | 1,202 | -0.98(-14.20%) |
Feb 08, 2010 | 6.887 | 6.887 | 6.887 | 6.887 | 100 | +0.91(+15.19%) |
Feb 04, 2010 | 5.740 | 5.979 | 5.979 | 5.979 | 701 | -0.51(-7.85%) |
Feb 02, 2010 | 6.828 | 6.488 | 6.488 | 6.488 | 1,102 | +0.49(+8.24%) |
Feb 01, 2010 | 5.989 | 5.994 | 5.989 | 5.994 | 2,103 | -0.24(-3.92%) |
Jan 26, 2010 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | +0.25(+4.17%) |
Jan 20, 2010 | 5.959 | 5.989 | 5.989 | 5.989 | 601 | -0.07(-1.15%) |
Jan 06, 2010 | 6.049 | 6.059 | 6.059 | 6.059 | 1,001 | +0.00(+0.00%) |
Jan 05, 2010 | 5.620 | 6.059 | 5.620 | 6.059 | 1,001 | -0.43(-6.61%) |
Jan 04, 2010 | 6.209 | 6.488 | 6.209 | 6.488 | 230 | +0.52(+8.69%) |
Dec 30, 2009 | 5.590 | 5.969 | 5.969 | 5.969 | 1,903 | -0.77(-11.41%) |
Dec 28, 2009 | 6.738 | 6.738 | 6.738 | 6.738 | 0 | +0.27(+4.17%) |
Dec 24, 2009 | 6.418 | 7.686 | 6.418 | 6.468 | 1,474 | +0.03(+0.47%) |
Dec 23, 2009 | 6.019 | 6.438 | 6.019 | 6.438 | 2,052 | +0.44(+7.31%) |
Dec 22, 2009 | 4.711 | 5.999 | 4.711 | 5.999 | 6,148 | +0.80(+15.36%) |
Dec 21, 2009 | 4.696 | 5.490 | 4.696 | 5.201 | 2,339 | -0.41(-7.30%) |
Dec 18, 2009 | 5.610 | 5.610 | 5.610 | 5.610 | 751 | +0.94(+20.09%) |
Dec 17, 2009 | 4.667 | 4.691 | 4.642 | 4.671 | 701 | -1.07(-18.61%) |
Dec 15, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | +0.00(+0.00%) |
Dec 14, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 901 | -0.05(-0.86%) |
Dec 11, 2009 | 5.490 | 5.794 | 5.490 | 5.789 | 1,102 | +0.35(+6.46%) |
Dec 10, 2009 | 5.490 | 5.490 | 5.438 | 5.438 | 200 | -0.35(-6.07%) |
Dec 07, 2009 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.31(+5.64%) |
Dec 04, 2009 | 6.698 | 6.778 | 5.480 | 5.480 | 1,613 | +1.15(+26.65%) |
Dec 03, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 200 | -0.64(-12.86%) |
Dec 02, 2009 | 4.941 | 4.991 | 4.721 | 4.966 | 1,176 | +0.75(+17.89%) |
Dec 01, 2009 | 5.141 | 5.141 | 4.073 | 4.212 | 2,226 | -0.93(-18.06%) |
Nov 30, 2009 | 6.039 | 6.039 | 5.119 | 5.141 | 2,103 | -1.35(-20.77%) |
Nov 20, 2009 | 6.488 | 6.488 | 6.488 | 6.488 | 500 | -0.01(-0.15%) |
Nov 19, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 100 | +0.00(+0.00%) |
Nov 18, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 515 | -0.49(-7.00%) |
Nov 16, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 500 | +0.47(+7.13%) |
Nov 12, 2009 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | -0.47(-6.66%) |
Nov 10, 2009 | 6.987 | 6.987 | 6.987 | 6.987 | 0 | -0.50(-6.67%) |
Nov 09, 2009 | 6.438 | 7.486 | 6.438 | 7.486 | 801 | +1.93(+34.65%) |