Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2010 | 8.730 | 8.730 | 8.730 | 8.730 | 2,300 | -0.17(-1.91%) |
Mar 23, 2010 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.07(+0.79%) |
Mar 22, 2010 | 8.810 | 8.830 | 8.790 | 8.830 | 1,900 | +0.14(+1.61%) |
Mar 19, 2010 | 8.870 | 8.870 | 8.540 | 8.690 | 6,194 | -0.17(-1.92%) |
Mar 18, 2010 | 8.820 | 8.860 | 8.820 | 8.860 | 399 | +0.27(+3.14%) |
Mar 17, 2010 | 8.620 | 8.620 | 8.590 | 8.590 | 800 | +0.07(+0.82%) |
Mar 15, 2010 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.18(-2.07%) |
Mar 12, 2010 | 8.600 | 8.700 | 8.600 | 8.700 | 2,960 | +0.32(+3.82%) |
Mar 10, 2010 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.07(-0.83%) |
Mar 09, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 416 | +0.00(+0.00%) |
Mar 05, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) |
Mar 03, 2010 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.01(+0.15%) |
Mar 02, 2010 | 8.110 | 8.138 | 8.110 | 8.138 | 200 | -0.04(-0.51%) |
Mar 01, 2010 | 8.040 | 8.180 | 8.030 | 8.180 | 2,300 | +0.13(+1.61%) |
Feb 26, 2010 | 7.990 | 8.050 | 7.990 | 8.050 | 10,400 | +0.06(+0.75%) |
Feb 25, 2010 | 7.990 | 7.990 | 7.990 | 7.990 | 1,800 | +0.00(+0.00%) |
Feb 23, 2010 | 8.170 | 7.990 | 7.990 | 7.990 | 200 | -0.18(-2.20%) |
Feb 22, 2010 | 8.170 | 8.170 | 8.170 | 8.170 | 100 | +0.25(+3.16%) |
Feb 17, 2010 | 7.930 | 7.920 | 7.920 | 7.920 | 1,100 | -0.08(-1.00%) |
Feb 16, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.24(+3.09%) |
Feb 12, 2010 | 7.760 | 7.760 | 7.760 | 7.760 | 600 | +0.04(+0.52%) |
Feb 09, 2010 | 7.720 | 7.720 | 7.720 | 7.720 | 200 | +0.06(+0.78%) |
Feb 08, 2010 | 7.690 | 7.690 | 7.660 | 7.660 | 850 | -0.34(-4.25%) |
Jan 27, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | -0.10(-1.23%) |
Jan 25, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 500 | -0.15(-1.82%) |
Jan 22, 2010 | 8.130 | 8.250 | 8.130 | 8.250 | 920 | +0.05(+0.60%) |
Jan 21, 2010 | 8.201 | 8.201 | 8.201 | 8.201 | 236 | -0.25(-3.00%) |
Jan 19, 2010 | 8.480 | 8.454 | 8.454 | 8.454 | 600 | -0.03(-0.30%) |
Jan 15, 2010 | 8.500 | 8.480 | 8.480 | 8.480 | 300 | -0.12(-1.40%) |
Jan 14, 2010 | 8.400 | 8.600 | 8.400 | 8.600 | 600 | +0.00(+0.00%) |
Jan 13, 2010 | 8.600 | 8.600 | 8.600 | 8.600 | 220 | +0.00(+0.00%) |
Jan 07, 2010 | 8.570 | 8.600 | 8.600 | 8.600 | 2,100 | +0.23(+2.75%) |
Jan 05, 2010 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.15(+1.82%) |
Jan 04, 2010 | 8.330 | 8.330 | 8.220 | 8.220 | 2,392 | -0.08(-0.96%) |
Dec 29, 2009 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | +0.01(+0.12%) |
Dec 28, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 200 | +0.00(+0.00%) |
Dec 24, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 100 | +0.10(+1.22%) |
Dec 23, 2009 | 8.170 | 8.190 | 8.170 | 8.190 | 1,030 | +0.11(+1.36%) |
Dec 22, 2009 | 7.850 | 8.120 | 7.850 | 8.080 | 13,900 | -0.21(-2.53%) |
Dec 18, 2009 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.02(+0.24%) |
Dec 17, 2009 | 8.270 | 8.270 | 8.270 | 8.270 | 200 | +0.01(+0.12%) |
Dec 11, 2009 | 8.260 | 8.260 | 8.260 | 8.260 | 200 | -0.01(-0.12%) |
Dec 04, 2009 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.08(-0.96%) |
Dec 02, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | -0.02(-0.24%) |
Dec 01, 2009 | 8.104 | 8.370 | 8.104 | 8.370 | 720 | +0.17(+2.07%) |
Nov 30, 2009 | 8.200 | 8.200 | 8.200 | 8.200 | 500 | -0.06(-0.73%) |
Nov 27, 2009 | 8.360 | 8.420 | 8.200 | 8.260 | 4,115 | +0.04(+0.49%) |
Nov 25, 2009 | 8.170 | 8.220 | 8.170 | 8.220 | 1,200 | +0.50(+6.48%) |
Nov 23, 2009 | 7.930 | 7.720 | 7.720 | 7.720 | 900 | -0.46(-5.62%) |
Nov 20, 2009 | 8.170 | 8.180 | 8.170 | 8.180 | 200 | -0.03(-0.37%) |
Nov 18, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.16(+1.99%) |
Nov 17, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.01(+0.10%) |
Nov 16, 2009 | 8.030 | 8.050 | 8.030 | 8.042 | 1,600 | +0.13(+1.67%) |
Nov 13, 2009 | 7.888 | 7.910 | 7.910 | 7.910 | 226 | +0.02(+0.28%) |
Nov 12, 2009 | 8.320 | 8.320 | 7.680 | 7.888 | 4,215 | +0.31(+4.06%) |
Nov 11, 2009 | 8.230 | 8.320 | 7.580 | 7.580 | 5,183 | -0.14(-1.81%) |
Nov 04, 2009 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.24(+3.21%) |
Nov 02, 2009 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.27(-3.46%) |
Oct 30, 2009 | 7.570 | 7.750 | 7.570 | 7.748 | 1,974 | +0.04(+0.49%) |
Oct 29, 2009 | 7.600 | 7.710 | 7.600 | 7.710 | 400 | +0.22(+2.94%) |
Oct 28, 2009 | 7.540 | 7.540 | 7.400 | 7.490 | 2,540 | -0.22(-2.85%) |
Oct 27, 2009 | 7.730 | 7.730 | 7.550 | 7.710 | 1,700 | -0.23(-2.90%) |
Oct 26, 2009 | 7.940 | 7.940 | 7.940 | 7.940 | 100 | -0.05(-0.63%) |
Oct 23, 2009 | 7.990 | 7.990 | 7.990 | 7.990 | 126 | +0.02(+0.26%) |
Oct 22, 2009 | 7.910 | 7.970 | 7.910 | 7.970 | 525 | +0.00(+0.00%) |
Oct 21, 2009 | 7.560 | 8.100 | 7.560 | 7.970 | 8,833 | -0.12(-1.44%) |
Oct 20, 2009 | 8.086 | 8.086 | 8.086 | 8.086 | 120 | -0.11(-1.39%) |
Oct 19, 2009 | 8.160 | 8.330 | 8.140 | 8.200 | 3,533 | +0.15(+1.86%) |
Oct 16, 2009 | 8.050 | 8.230 | 7.950 | 8.050 | 8,650 | -0.16(-1.95%) |
Oct 15, 2009 | 8.210 | 8.350 | 8.190 | 8.210 | 3,100 | +0.08(+0.98%) |
Oct 13, 2009 | 8.130 | 8.130 | 8.130 | 8.130 | 400 | -0.15(-1.81%) |
Oct 12, 2009 | 8.260 | 8.860 | 8.120 | 8.280 | 8,455 | +0.25(+3.11%) |
Oct 08, 2009 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.38(+4.97%) |
Sep 15, 2009 | 7.630 | 7.650 | 7.650 | 7.650 | 700 | +0.27(+3.66%) |
Sep 08, 2009 | 7.380 | 7.380 | 7.380 | 7.380 | 1,000 | +0.06(+0.82%) |
Sep 04, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 200 | +0.12(+1.67%) |
Sep 02, 2009 | 7.210 | 7.200 | 7.200 | 7.200 | 1,500 | -0.13(-1.77%) |
Aug 31, 2009 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.07(-0.95%) |
Aug 28, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.16(-2.12%) |
Aug 21, 2009 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.41(+5.69%) |
Aug 14, 2009 | 7.440 | 7.153 | 7.153 | 7.153 | 1,000 | -0.12(-1.61%) |
Aug 12, 2009 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) |
Aug 03, 2009 | 7.380 | 7.270 | 7.270 | 7.270 | 200 | -0.29(-3.84%) |
Jul 30, 2009 | 7.410 | 7.560 | 7.560 | 7.560 | 900 | +0.15(+2.02%) |
Jul 27, 2009 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.02(+0.27%) |
Jul 24, 2009 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.19(+2.64%) |
Jul 21, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.33(+4.80%) |
Jul 20, 2009 | 6.890 | 7.000 | 6.750 | 6.870 | 43,100 | +0.22(+3.31%) |
Jul 17, 2009 | 7.190 | 7.220 | 6.650 | 6.650 | 14,940 | +0.06(+0.91%) |
Jul 09, 2009 | 6.630 | 6.590 | 6.590 | 6.590 | 10,200 | -19.62(-74.86%) |
Jul 03, 2009 | 26.21 | 26.21 | 26.21 | 0 | +19.26(+277.12%) | |
Jul 01, 2009 | 6.950 | 7.000 | 6.950 | 6.950 | 600 | -0.21(-2.93%) |
Jun 30, 2009 | 8.454 | 8.454 | 7.160 | 7.160 | 250 | -0.10(-1.38%) |
Jun 29, 2009 | 13.96 | 13.96 | 7.260 | 7.260 | 700 | +0.28(+4.01%) |
Jun 16, 2009 | 6.670 | 6.980 | 6.980 | 6.980 | 400 | +0.13(+1.85%) |
Jun 11, 2009 | 6.850 | 6.853 | 6.853 | 6.853 | 200 | +0.05(+0.69%) |
Jun 08, 2009 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.04(+0.53%) |
Jun 02, 2009 | 6.810 | 6.810 | 6.700 | 6.770 | 5,000 | -0.27(-3.89%) |
Jun 01, 2009 | 7.044 | 7.044 | 7.044 | 7.044 | 225 | +0.48(+7.38%) |
May 29, 2009 | 6.560 | 6.560 | 6.560 | 6.560 | 325 | +1.07(+19.49%) |
May 28, 2009 | 6.350 | 6.350 | 5.490 | 5.490 | 700 | -1.01(-15.54%) |
May 27, 2009 | 6.908 | 6.908 | 6.500 | 6.500 | 732 | -0.49(-7.01%) |
May 22, 2009 | 6.770 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) |
May 20, 2009 | 6.740 | 6.990 | 6.990 | 6.990 | 1,400 | +0.37(+5.64%) |
May 11, 2009 | 6.617 | 6.617 | 6.617 | 6.617 | 0 | -0.00(-0.05%) |
May 07, 2009 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | -0.02(-0.24%) |
May 06, 2009 | 6.636 | 6.636 | 6.636 | 6.636 | 100 | +0.04(+0.55%) |
May 05, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 653 | +0.17(+2.64%) |
Apr 20, 2009 | 6.430 | 6.430 | 6.430 | 6.430 | 200 | -0.07(-1.08%) |
Apr 09, 2009 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | -0.18(-2.69%) |
Apr 06, 2009 | 6.660 | 6.680 | 6.680 | 6.680 | 300 | +0.07(+1.06%) |
Apr 03, 2009 | 7.150 | 7.220 | 6.610 | 6.610 | 13,600 | -0.76(-10.36%) |
Apr 02, 2009 | 7.900 | 7.900 | 7.374 | 7.374 | 605 | -0.09(-1.15%) |