Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.04 | 13.15 | 12.99 | 13.00 | 24,100 | +0.10(+0.78%) |
Apr 28, 2011 | 12.47 | 13.17 | 12.47 | 12.90 | 7,900 | +0.41(+3.31%) |
Apr 27, 2011 | 12.34 | 12.49 | 12.30 | 12.49 | 24,000 | +0.24(+1.93%) |
Apr 26, 2011 | 12.19 | 12.29 | 12.17 | 12.25 | 7,000 | +0.09(+0.70%) |
Apr 25, 2011 | 12.06 | 12.22 | 12.02 | 12.16 | 7,700 | +0.15(+1.24%) |
Apr 21, 2011 | 12.03 | 12.03 | 12.00 | 12.02 | 1,100 | +0.06(+0.51%) |
Apr 20, 2011 | 11.87 | 11.95 | 11.87 | 11.95 | 1,600 | +0.24(+2.04%) |
Apr 19, 2011 | 12.27 | 12.28 | 11.72 | 11.72 | 4,000 | -0.30(-2.50%) |
Apr 18, 2011 | 12.18 | 12.27 | 12.02 | 12.02 | 1,400 | -0.22(-1.81%) |
Apr 15, 2011 | 12.29 | 12.41 | 12.23 | 12.24 | 8,700 | +0.21(+1.77%) |
Apr 13, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.14(+1.22%) |
Apr 12, 2011 | 12.14 | 12.14 | 11.88 | 11.88 | 17,900 | -0.22(-1.85%) |
Apr 11, 2011 | 11.35 | 12.10 | 11.21 | 12.10 | 5,300 | +0.67(+5.89%) |
Apr 08, 2011 | 11.27 | 11.46 | 11.27 | 11.43 | 3,700 | -0.06(-0.52%) |
Apr 07, 2011 | 11.37 | 11.63 | 11.29 | 11.49 | 7,600 | -0.17(-1.42%) |
Apr 06, 2011 | 11.64 | 11.69 | 11.31 | 11.66 | 8,000 | +0.01(+0.07%) |
Apr 05, 2011 | 11.64 | 11.71 | 11.64 | 11.65 | 1,700 | -0.11(-0.94%) |
Apr 04, 2011 | 11.85 | 12.01 | 11.76 | 11.76 | 3,800 | -0.02(-0.19%) |
Apr 01, 2011 | 12.13 | 12.13 | 11.78 | 11.78 | 44,000 | -0.36(-2.93%) |
Mar 31, 2011 | 11.94 | 12.14 | 11.94 | 12.14 | 6,400 | +0.20(+1.65%) |
Mar 30, 2011 | 11.93 | 12.01 | 11.93 | 11.94 | 1,400 | +0.14(+1.19%) |
Mar 29, 2011 | 11.81 | 12.06 | 11.80 | 11.80 | 10,300 | -0.11(-0.89%) |
Mar 28, 2011 | 11.93 | 11.96 | 11.90 | 11.91 | 21,900 | +0.04(+0.37%) |
Mar 25, 2011 | 11.99 | 11.99 | 11.86 | 11.86 | 10,300 | -0.12(-0.99%) |
Mar 24, 2011 | 12.02 | 12.10 | 11.90 | 11.98 | 51,200 | +0.13(+1.10%) |
Mar 23, 2011 | 11.92 | 11.95 | 11.85 | 11.85 | 7,900 | -0.12(-1.00%) |
Mar 22, 2011 | 12.03 | 12.03 | 11.94 | 11.97 | 5,500 | +0.10(+0.81%) |
Mar 21, 2011 | 11.88 | 11.98 | 11.82 | 11.87 | 9,900 | +0.13(+1.12%) |
Mar 18, 2011 | 12.00 | 12.00 | 11.71 | 11.74 | 9,700 | -0.16(-1.38%) |
Mar 17, 2011 | 11.94 | 12.02 | 11.91 | 11.91 | 4,200 | -0.09(-0.74%) |
Mar 16, 2011 | 12.05 | 12.16 | 11.80 | 11.99 | 19,400 | +0.11(+0.90%) |
Mar 15, 2011 | 11.73 | 11.93 | 11.65 | 11.89 | 14,220 | -0.25(-2.07%) |
Mar 14, 2011 | 11.67 | 12.32 | 11.67 | 12.14 | 10,900 | +0.56(+4.85%) |
Mar 11, 2011 | 10.98 | 11.65 | 10.95 | 11.58 | 15,700 | +0.54(+4.93%) |
Mar 10, 2011 | 10.99 | 11.05 | 10.76 | 11.03 | 32,100 | -0.07(-0.60%) |
Mar 09, 2011 | 11.08 | 11.11 | 10.93 | 11.10 | 29,400 | +0.17(+1.55%) |
Mar 08, 2011 | 10.79 | 11.02 | 10.69 | 10.93 | 36,007 | +0.23(+2.12%) |
Mar 07, 2011 | 10.73 | 11.08 | 10.70 | 10.70 | 124,350 | +0.21(+1.97%) |
Mar 04, 2011 | 10.48 | 10.52 | 10.42 | 10.50 | 2,300 | -0.09(-0.83%) |
Mar 03, 2011 | 10.58 | 10.59 | 10.58 | 10.59 | 300 | -0.00(-0.03%) |
Mar 02, 2011 | 10.50 | 10.59 | 10.37 | 10.59 | 6,500 | +0.31(+2.99%) |
Mar 01, 2011 | 10.29 | 10.46 | 10.26 | 10.28 | 2,300 | -0.02(-0.22%) |
Feb 28, 2011 | 10.16 | 10.30 | 10.16 | 10.30 | 600 | +0.31(+3.09%) |
Feb 25, 2011 | 9.995 | 9.995 | 9.995 | 9.995 | 200 | -0.12(-1.21%) |
Feb 24, 2011 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | -0.04(-0.43%) |
Feb 22, 2011 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.21%) | |
Feb 17, 2011 | 10.18 | 10.18 | 10.18 | 0 | +0.04(+0.42%) | |
Feb 16, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 500 | -0.18(-1.75%) |
Feb 14, 2011 | 10.32 | 10.32 | 10.32 | 0 | +1.28(+14.16%) | |
Feb 08, 2011 | 9.041 | 9.041 | 9.041 | 0 | -0.08(-0.87%) | |
Feb 07, 2011 | 9.120 | 9.120 | 9.120 | 9.120 | 300 | -0.22(-2.35%) |
Feb 04, 2011 | 9.340 | 9.340 | 9.340 | 9.340 | 600 | +0.45(+5.06%) |
Feb 01, 2011 | 8.890 | 8.890 | 8.890 | 0 | +0.38(+4.47%) | |
Jan 25, 2011 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.20(+2.41%) |
Jan 24, 2011 | 8.310 | 8.310 | 8.310 | 8.310 | 2,000 | -0.19(-2.24%) |
Jan 21, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 1,500 | +0.39(+4.75%) |
Jan 20, 2011 | 8.255 | 8.255 | 8.114 | 8.114 | 6,900 | +0.60(+7.93%) |
Jan 14, 2011 | 7.518 | 7.518 | 7.518 | 0 | +0.00(+0.00%) | |
Jan 12, 2011 | 7.518 | 7.518 | 7.518 | 0 | +0.05(+0.64%) | |
Jan 11, 2011 | 7.471 | 7.471 | 7.471 | 7.471 | 1,000 | +0.16(+2.20%) |
Dec 20, 2010 | 7.310 | 7.310 | 7.310 | 0 | -0.27(-3.56%) | |
Dec 14, 2010 | 7.580 | 7.580 | 7.580 | 0 | +0.11(+1.47%) | |
Dec 13, 2010 | 7.421 | 7.471 | 7.421 | 7.471 | 2,000 | +0.27(+3.70%) |
Dec 08, 2010 | 7.204 | 7.204 | 7.204 | 0 | -0.00(-0.02%) | |
Dec 06, 2010 | 7.205 | 7.205 | 7.205 | 0 | -0.02(-0.26%) | |
Dec 03, 2010 | 7.335 | 7.335 | 7.126 | 7.224 | 1,200 | +0.22(+3.20%) |
Dec 02, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.30(+4.48%) |
Nov 18, 2010 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | -0.11(-1.61%) |
Nov 17, 2010 | 6.809 | 6.809 | 6.809 | 6.809 | 200 | -0.16(-2.23%) |
Nov 05, 2010 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.26(+3.85%) |
Nov 01, 2010 | 6.707 | 6.707 | 6.707 | 0 | +0.41(+6.46%) | |
Oct 29, 2010 | 6.304 | 6.325 | 6.300 | 6.300 | 14,900 | +0.20(+3.22%) |
Oct 21, 2010 | 6.104 | 6.104 | 6.104 | 0 | +0.04(+0.61%) | |
Oct 18, 2010 | 6.066 | 6.066 | 6.066 | 0 | +0.24(+4.04%) | |
Oct 12, 2010 | 5.831 | 5.831 | 5.831 | 0 | -0.11(-1.82%) | |
Oct 08, 2010 | 5.939 | 5.939 | 5.939 | 0 | -0.01(-0.13%) | |
Oct 07, 2010 | 6.008 | 6.008 | 5.945 | 5.947 | 9,600 | -0.06(-0.98%) |
Oct 06, 2010 | 6.004 | 6.006 | 6.004 | 6.006 | 1,400 | -0.01(-0.25%) |
Oct 05, 2010 | 6.021 | 6.021 | 6.021 | 6.021 | 200 | +0.02(+0.27%) |
Oct 04, 2010 | 6.005 | 6.005 | 6.005 | 6.005 | 500 | +0.11(+1.88%) |
Oct 01, 2010 | 5.894 | 5.894 | 5.894 | 5.894 | 1,000 | +0.01(+0.18%) |
Sep 27, 2010 | 5.883 | 5.883 | 5.883 | 0 | +0.03(+0.48%) | |
Sep 21, 2010 | 5.855 | 5.855 | 5.855 | 0 | +0.02(+0.33%) | |
Sep 20, 2010 | 5.845 | 5.845 | 5.825 | 5.835 | 2,500 | +0.13(+2.21%) |
Sep 09, 2010 | 5.710 | 5.710 | 5.710 | 0 | -0.17(-2.97%) | |
Sep 08, 2010 | 5.884 | 5.884 | 5.884 | 5.884 | 800 | +0.18(+3.10%) |
Sep 01, 2010 | 5.707 | 5.707 | 5.707 | 0 | -0.05(-0.94%) | |
Aug 24, 2010 | 5.762 | 5.762 | 5.762 | 0 | +0.01(+0.23%) | |
Aug 19, 2010 | 5.748 | 5.748 | 5.748 | 0 | -0.04(-0.71%) | |
Aug 17, 2010 | 5.790 | 5.790 | 5.790 | 0 | -0.08(-1.30%) | |
Aug 13, 2010 | 5.866 | 5.866 | 5.866 | 0 | -0.61(-9.36%) | |
Aug 04, 2010 | 6.471 | 6.471 | 6.471 | 0 | -0.01(-0.16%) | |
Aug 03, 2010 | 6.345 | 6.481 | 6.345 | 6.481 | 2,300 | +0.57(+9.67%) |
Jul 14, 2010 | 5.910 | 5.910 | 5.910 | 0 | -0.20(-3.24%) | |
Jul 13, 2010 | 6.122 | 6.122 | 6.108 | 6.108 | 200 | -0.01(-0.21%) |
Jul 12, 2010 | 6.136 | 6.150 | 6.121 | 6.121 | 4,100 | -0.01(-0.23%) |
Jun 25, 2010 | 6.135 | 6.135 | 6.135 | 0 | -0.02(-0.32%) | |
Jun 23, 2010 | 6.155 | 6.155 | 6.155 | 0 | -0.04(-0.65%) | |
Jun 21, 2010 | 6.195 | 6.195 | 6.195 | 0 | -0.04(-0.57%) | |
Jun 07, 2010 | 6.231 | 6.231 | 6.231 | 0 | +0.21(+3.48%) | |
May 25, 2010 | 6.021 | 6.021 | 6.021 | 0 | -0.98(-13.99%) | |
May 10, 2010 | 7.000 | 7.000 | 7.000 | 0 | +0.30(+4.44%) | |
May 06, 2010 | 6.703 | 6.703 | 6.703 | 6.703 | 0 | -0.27(-3.86%) |
May 05, 2010 | 6.971 | 6.971 | 6.971 | 6.971 | 1,000 | -0.19(-2.67%) |