Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.60 | 12.78 | 12.60 | 12.78 | 12,130 | +0.18(+1.43%) |
Nov 27, 2009 | 12.53 | 12.60 | 12.53 | 12.60 | 906 | +0.04(+0.28%) |
Nov 25, 2009 | 12.12 | 12.64 | 12.12 | 12.56 | 17,882 | +0.45(+3.67%) |
Nov 24, 2009 | 12.16 | 12.16 | 12.12 | 12.12 | 9,650 | -0.02(-0.16%) |
Nov 23, 2009 | 11.99 | 12.14 | 11.95 | 12.14 | 6,013 | -0.08(-0.65%) |
Nov 20, 2009 | 12.23 | 12.55 | 12.05 | 12.22 | 14,227 | +0.22(+1.84%) |
Nov 19, 2009 | 12.04 | 12.10 | 12.00 | 12.00 | 2,200 | -0.02(-0.17%) |
Nov 18, 2009 | 12.05 | 12.16 | 11.90 | 12.02 | 9,980 | -0.08(-0.66%) |
Nov 17, 2009 | 11.95 | 12.10 | 11.95 | 12.10 | 9,295 | +0.19(+1.60%) |
Nov 16, 2009 | 11.87 | 11.91 | 11.87 | 11.91 | 400 | +0.09(+0.76%) |
Nov 13, 2009 | 11.90 | 11.97 | 11.82 | 11.82 | 7,693 | -0.07(-0.61%) |
Nov 12, 2009 | 11.92 | 11.92 | 11.86 | 11.89 | 3,100 | -0.06(-0.49%) |
Nov 11, 2009 | 12.00 | 12.00 | 11.89 | 11.95 | 4,641 | -0.06(-0.50%) |
Nov 10, 2009 | 12.04 | 12.10 | 12.01 | 12.01 | 3,214 | -0.06(-0.51%) |
Nov 09, 2009 | 12.15 | 12.23 | 12.05 | 12.07 | 6,072 | -0.04(-0.34%) |
Nov 06, 2009 | 12.06 | 12.13 | 12.06 | 12.11 | 2,100 | +0.09(+0.77%) |
Nov 04, 2009 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | -0.06(-0.50%) |
Nov 03, 2009 | 12.25 | 12.25 | 12.08 | 12.08 | 2,400 | +0.03(+0.25%) |
Nov 02, 2009 | 11.95 | 12.05 | 11.70 | 12.05 | 4,732 | +0.06(+0.50%) |
Oct 30, 2009 | 12.01 | 12.13 | 11.90 | 11.99 | 7,020 | -0.10(-0.83%) |
Oct 29, 2009 | 11.95 | 12.09 | 11.80 | 12.09 | 9,000 | +0.18(+1.51%) |
Oct 28, 2009 | 12.03 | 12.03 | 11.91 | 11.91 | 1,300 | -0.12(-1.00%) |
Oct 26, 2009 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.02(+0.17%) |
Oct 23, 2009 | 12.04 | 12.09 | 11.95 | 12.01 | 7,785 | -0.03(-0.25%) |
Oct 22, 2009 | 12.01 | 12.10 | 12.00 | 12.04 | 4,900 | -0.01(-0.08%) |
Oct 21, 2009 | 12.09 | 12.39 | 12.05 | 12.05 | 5,500 | -0.03(-0.25%) |
Oct 20, 2009 | 12.01 | 12.13 | 12.01 | 12.08 | 11,272 | +0.11(+0.92%) |
Oct 19, 2009 | 11.88 | 12.02 | 11.88 | 11.97 | 9,707 | +0.09(+0.77%) |
Oct 16, 2009 | 11.75 | 11.88 | 11.30 | 11.88 | 15,675 | +0.08(+0.67%) |
Oct 15, 2009 | 12.00 | 12.00 | 11.61 | 11.80 | 21,943 | -0.22(-1.83%) |
Oct 14, 2009 | 12.34 | 12.46 | 12.01 | 12.02 | 10,387 | -0.40(-3.22%) |
Oct 13, 2009 | 11.95 | 12.44 | 11.95 | 12.42 | 8,700 | +0.25(+2.05%) |
Oct 12, 2009 | 12.37 | 12.48 | 11.92 | 12.17 | 25,338 | -0.50(-3.97%) |
Oct 09, 2009 | 12.81 | 12.81 | 12.67 | 12.67 | 2,500 | -0.17(-1.30%) |
Oct 08, 2009 | 12.97 | 13.16 | 12.84 | 12.84 | 13,013 | -0.01(-0.08%) |
Oct 07, 2009 | 12.98 | 12.98 | 12.85 | 12.85 | 7,200 | -0.13(-1.00%) |
Oct 06, 2009 | 12.84 | 12.98 | 12.84 | 12.98 | 10,775 | +0.24(+1.88%) |
Oct 05, 2009 | 12.75 | 12.98 | 12.74 | 12.74 | 11,850 | +0.10(+0.79%) |
Oct 02, 2009 | 12.63 | 12.64 | 12.59 | 12.64 | 2,200 | +0.00(+0.00%) |
Oct 01, 2009 | 12.67 | 12.67 | 12.64 | 12.64 | 500 | -0.03(-0.24%) |
Sep 30, 2009 | 12.61 | 12.84 | 12.61 | 12.67 | 4,700 | +0.03(+0.24%) |
Sep 29, 2009 | 12.74 | 12.98 | 12.48 | 12.64 | 12,163 | +0.22(+1.77%) |
Sep 28, 2009 | 12.39 | 12.65 | 12.25 | 12.42 | 8,233 | -0.04(-0.32%) |
Sep 25, 2009 | 12.45 | 12.59 | 12.35 | 12.46 | 5,932 | +0.09(+0.73%) |
Sep 24, 2009 | 12.38 | 12.77 | 12.37 | 12.37 | 6,600 | +0.07(+0.55%) |
Sep 23, 2009 | 12.25 | 12.30 | 12.25 | 12.30 | 1,865 | -0.05(-0.39%) |
Sep 22, 2009 | 12.34 | 12.45 | 12.24 | 12.35 | 3,400 | +0.10(+0.82%) |
Sep 21, 2009 | 12.34 | 12.34 | 12.16 | 12.25 | 13,244 | +0.05(+0.41%) |
Sep 18, 2009 | 12.45 | 12.45 | 12.16 | 12.20 | 19,750 | -0.33(-2.63%) |
Sep 17, 2009 | 12.77 | 12.77 | 12.53 | 12.53 | 13,417 | -0.27(-2.11%) |
Sep 16, 2009 | 12.45 | 12.80 | 12.45 | 12.80 | 5,950 | +0.18(+1.46%) |
Sep 15, 2009 | 12.44 | 12.92 | 12.44 | 12.62 | 4,700 | +0.22(+1.78%) |
Sep 14, 2009 | 12.37 | 12.40 | 12.29 | 12.39 | 4,300 | -0.05(-0.44%) |
Sep 11, 2009 | 13.03 | 13.03 | 12.45 | 12.45 | 11,970 | -0.12(-0.98%) |
Sep 10, 2009 | 12.47 | 12.62 | 12.47 | 12.57 | 3,200 | +0.17(+1.39%) |
Sep 09, 2009 | 12.38 | 12.40 | 12.38 | 12.40 | 1,615 | -0.02(-0.16%) |
Sep 08, 2009 | 12.42 | 12.42 | 12.42 | 12.42 | 400 | -0.04(-0.34%) |
Sep 03, 2009 | 12.29 | 12.46 | 12.46 | 12.46 | 5,800 | +0.11(+0.91%) |
Sep 02, 2009 | 12.33 | 12.36 | 12.00 | 12.35 | 4,940 | +0.35(+2.92%) |