Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.10 | 13.25 | 12.78 | 12.78 | 6,505 | -0.17(-1.31%) |
Nov 27, 2009 | 12.83 | 13.12 | 12.56 | 12.95 | 21,870 | +0.01(+0.08%) |
Nov 26, 2009 | 13.40 | 13.40 | 12.53 | 12.94 | 3,575 | -0.62(-4.57%) |
Nov 25, 2009 | 13.95 | 13.95 | 13.56 | 13.56 | 6,620 | -0.10(-0.73%) |
Nov 24, 2009 | 13.40 | 13.75 | 13.40 | 13.66 | 3,480 | +0.25(+1.86%) |
Nov 23, 2009 | 13.40 | 13.60 | 13.36 | 13.41 | 26,140 | +0.16(+1.21%) |
Nov 20, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 2,300 | -0.15(-1.12%) |
Nov 19, 2009 | 13.41 | 13.41 | 13.40 | 13.40 | 5,900 | -0.13(-0.96%) |
Nov 18, 2009 | 13.60 | 13.99 | 13.53 | 13.53 | 1,300 | +0.03(+0.22%) |
Nov 17, 2009 | 13.20 | 13.50 | 13.20 | 13.50 | 8,850 | +0.10(+0.75%) |
Nov 16, 2009 | 13.27 | 13.49 | 13.27 | 13.40 | 3,793 | +0.15(+1.13%) |
Nov 13, 2009 | 13.24 | 13.25 | 13.20 | 13.25 | 3,560 | +0.19(+1.45%) |
Nov 12, 2009 | 12.99 | 13.20 | 12.99 | 13.06 | 2,540 | +0.26(+2.03%) |
Nov 11, 2009 | 12.81 | 12.81 | 12.80 | 12.80 | 900 | +0.19(+1.51%) |
Nov 10, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 250 | +0.05(+0.40%) |
Nov 09, 2009 | 12.80 | 12.80 | 12.56 | 12.56 | 1,100 | +0.13(+1.05%) |
Nov 06, 2009 | 12.42 | 12.80 | 12.42 | 12.43 | 6,600 | +0.01(+0.08%) |
Nov 05, 2009 | 12.38 | 12.42 | 12.38 | 12.42 | 2,100 | +0.14(+1.14%) |
Nov 04, 2009 | 12.27 | 12.31 | 12.17 | 12.28 | 4,833 | +0.24(+1.99%) |
Nov 03, 2009 | 11.77 | 12.05 | 11.61 | 12.04 | 3,300 | +0.34(+2.91%) |
Nov 02, 2009 | 11.43 | 11.70 | 11.43 | 11.70 | 906 | +0.28(+2.45%) |
Oct 30, 2009 | 11.55 | 11.55 | 11.42 | 11.42 | 3,600 | -0.09(-0.78%) |
Oct 29, 2009 | 11.56 | 11.75 | 11.37 | 11.51 | 6,900 | +0.01(+0.09%) |
Oct 28, 2009 | 11.55 | 11.55 | 11.11 | 11.50 | 17,100 | -0.09(-0.78%) |
Oct 27, 2009 | 12.05 | 12.05 | 11.52 | 11.59 | 9,200 | -0.46(-3.82%) |
Oct 26, 2009 | 12.15 | 12.15 | 12.05 | 12.05 | 2,200 | -0.15(-1.23%) |
Oct 23, 2009 | 12.30 | 12.20 | 12.19 | 12.20 | 1,660 | -0.08(-0.65%) |
Oct 22, 2009 | 12.14 | 12.68 | 12.13 | 12.28 | 4,690 | +0.12(+0.99%) |
Oct 21, 2009 | 12.30 | 12.36 | 12.16 | 12.16 | 10,002 | -0.16(-1.30%) |
Oct 20, 2009 | 12.32 | 12.32 | 12.32 | 12.32 | 1,295 | +0.01(+0.08%) |
Oct 19, 2009 | 12.35 | 12.45 | 12.30 | 12.31 | 4,760 | +0.05(+0.41%) |
Oct 16, 2009 | 12.50 | 12.50 | 12.25 | 12.26 | 3,500 | -0.24(-1.92%) |
Oct 15, 2009 | 12.45 | 12.61 | 12.40 | 12.50 | 6,470 | -0.06(-0.48%) |
Oct 14, 2009 | 12.58 | 12.58 | 12.35 | 12.56 | 2,852 | -0.24(-1.88%) |
Oct 13, 2009 | 12.50 | 12.80 | 12.26 | 12.80 | 2,900 | +0.19(+1.51%) |
Oct 09, 2009 | 12.69 | 12.70 | 12.50 | 12.61 | 2,750 | -0.39(-3.00%) |
Oct 08, 2009 | 12.90 | 13.05 | 12.90 | 13.00 | 8,150 | +0.25(+1.96%) |
Oct 07, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 400 | +0.04(+0.31%) |
Oct 06, 2009 | 12.90 | 13.01 | 12.52 | 12.71 | 13,800 | -0.18(-1.40%) |
Oct 05, 2009 | 12.69 | 12.89 | 12.57 | 12.89 | 3,415 | +0.39(+3.12%) |
Oct 02, 2009 | 12.51 | 12.51 | 12.50 | 12.50 | 2,435 | -0.65(-4.94%) |
Oct 01, 2009 | 13.20 | 13.20 | 13.15 | 13.15 | 5,100 | +0.00(+0.00%) |
Sep 30, 2009 | 13.25 | 13.45 | 13.07 | 13.15 | 15,650 | +0.07(+0.54%) |
Sep 29, 2009 | 13.15 | 13.46 | 13.07 | 13.08 | 6,950 | +0.08(+0.62%) |
Sep 28, 2009 | 12.96 | 13.00 | 12.75 | 13.00 | 9,600 | +0.20(+1.56%) |
Sep 25, 2009 | 12.85 | 12.85 | 12.35 | 12.80 | 7,388 | +0.04(+0.31%) |
Sep 24, 2009 | 13.06 | 13.06 | 12.73 | 12.76 | 13,875 | -0.29(-2.22%) |
Sep 23, 2009 | 13.00 | 13.15 | 12.85 | 13.05 | 4,780 | +0.20(+1.56%) |
Sep 22, 2009 | 13.19 | 13.20 | 12.85 | 12.85 | 6,200 | +0.10(+0.78%) |
Sep 21, 2009 | 13.25 | 13.25 | 12.75 | 12.75 | 881 | -0.74(-5.49%) |
Sep 18, 2009 | 13.21 | 13.49 | 12.87 | 13.49 | 28,410 | +0.31(+2.35%) |
Sep 17, 2009 | 13.39 | 13.40 | 13.18 | 13.18 | 2,440 | -0.15(-1.13%) |
Sep 16, 2009 | 13.25 | 13.35 | 13.11 | 13.33 | 7,470 | +0.08(+0.60%) |
Sep 15, 2009 | 13.00 | 13.26 | 12.97 | 13.25 | 7,218 | +0.99(+8.08%) |
Sep 14, 2009 | 11.95 | 12.47 | 11.95 | 12.26 | 8,950 | +0.31(+2.59%) |
Sep 11, 2009 | 11.97 | 11.98 | 11.72 | 11.95 | 3,675 | +0.20(+1.70%) |
Sep 10, 2009 | 11.50 | 11.75 | 11.50 | 11.75 | 12,975 | +0.34(+2.98%) |
Sep 09, 2009 | 11.60 | 11.60 | 11.41 | 11.41 | 1,165 | -0.34(-2.89%) |
Sep 08, 2009 | 12.30 | 12.30 | 11.75 | 11.75 | 1,750 | +0.15(+1.29%) |
Sep 04, 2009 | 11.50 | 11.60 | 11.49 | 11.60 | 5,310 | +0.10(+0.87%) |
Sep 03, 2009 | 11.50 | 11.50 | 11.25 | 11.50 | 6,900 | +0.25(+2.22%) |
Sep 02, 2009 | 11.26 | 11.26 | 10.76 | 11.25 | 4,200 | -0.70(-5.86%) |