Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.03 | 14.12 | 14.03 | 14.09 | 605 | +0.10(+0.69%) |
Nov 27, 2009 | 14.05 | 14.05 | 13.99 | 13.99 | 1,420 | -0.25(-1.72%) |
Nov 25, 2009 | 14.02 | 14.50 | 14.00 | 14.24 | 6,627 | +0.22(+1.57%) |
Nov 24, 2009 | 14.00 | 14.10 | 14.00 | 14.02 | 3,031 | -0.03(-0.21%) |
Nov 23, 2009 | 14.45 | 14.45 | 14.00 | 14.05 | 7,994 | +0.04(+0.29%) |
Nov 20, 2009 | 14.01 | 14.01 | 14.01 | 14.01 | 103 | -0.47(-3.25%) |
Nov 18, 2009 | 14.25 | 14.48 | 14.48 | 14.48 | 3,100 | +0.23(+1.61%) |
Nov 17, 2009 | 14.09 | 14.50 | 14.09 | 14.25 | 923 | -0.25(-1.72%) |
Nov 16, 2009 | 14.25 | 14.50 | 14.00 | 14.50 | 6,344 | +0.24(+1.68%) |
Nov 13, 2009 | 14.50 | 14.50 | 14.22 | 14.26 | 1,604 | +0.02(+0.14%) |
Nov 12, 2009 | 14.04 | 14.54 | 14.02 | 14.24 | 2,839 | -0.26(-1.79%) |
Nov 10, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Nov 09, 2009 | 14.50 | 14.50 | 14.49 | 14.50 | 1,350 | +0.25(+1.75%) |
Nov 06, 2009 | 14.49 | 14.50 | 14.25 | 14.25 | 2,875 | +0.21(+1.53%) |
Nov 05, 2009 | 14.51 | 14.61 | 14.01 | 14.04 | 2,100 | -0.53(-3.64%) |
Nov 04, 2009 | 14.11 | 14.56 | 14.08 | 14.56 | 1,800 | +0.06(+0.45%) |
Nov 03, 2009 | 14.70 | 14.70 | 14.25 | 14.50 | 2,743 | +0.00(+0.00%) |
Nov 02, 2009 | 15.17 | 15.17 | 14.29 | 14.50 | 5,168 | -0.25(-1.70%) |
Oct 30, 2009 | 15.20 | 15.20 | 14.75 | 14.75 | 500 | +0.00(+0.00%) |
Oct 29, 2009 | 15.67 | 15.67 | 14.72 | 14.75 | 3,881 | -0.90(-5.75%) |
Oct 28, 2009 | 15.74 | 15.95 | 15.65 | 15.65 | 2,372 | -0.04(-0.24%) |
Oct 27, 2009 | 15.62 | 15.95 | 15.62 | 15.69 | 3,094 | +0.32(+2.07%) |
Oct 26, 2009 | 15.47 | 15.47 | 15.37 | 15.37 | 211 | +0.22(+1.45%) |
Oct 23, 2009 | 15.20 | 15.22 | 15.01 | 15.15 | 1,830 | -0.26(-1.69%) |
Oct 22, 2009 | 15.41 | 15.41 | 15.41 | 15.41 | 200 | +0.20(+1.31%) |
Oct 21, 2009 | 16.09 | 16.15 | 15.20 | 15.21 | 3,526 | -0.01(-0.07%) |
Oct 20, 2009 | 15.44 | 15.70 | 15.05 | 15.22 | 6,500 | -0.64(-4.04%) |
Oct 19, 2009 | 17.00 | 17.00 | 15.81 | 15.86 | 4,992 | -1.08(-6.38%) |
Oct 16, 2009 | 16.55 | 17.08 | 16.55 | 16.94 | 4,860 | -0.05(-0.29%) |
Oct 15, 2009 | 17.25 | 17.25 | 16.75 | 16.99 | 758 | -0.54(-3.08%) |
Oct 14, 2009 | 17.20 | 18.00 | 16.73 | 17.53 | 4,572 | +0.38(+2.19%) |
Oct 13, 2009 | 15.00 | 17.20 | 15.00 | 17.16 | 25,609 | +2.35(+15.83%) |
Oct 12, 2009 | 15.00 | 15.00 | 14.81 | 14.81 | 3,317 | -0.34(-2.24%) |
Oct 09, 2009 | 15.00 | 15.15 | 14.99 | 15.15 | 1,476 | +0.15(+1.00%) |
Oct 08, 2009 | 15.06 | 15.12 | 14.60 | 15.00 | 6,886 | -0.16(-1.06%) |
Oct 07, 2009 | 14.91 | 15.16 | 14.91 | 15.16 | 1,387 | +0.16(+1.07%) |
Oct 06, 2009 | 15.25 | 15.25 | 15.00 | 15.00 | 4,441 | +0.10(+0.67%) |
Oct 05, 2009 | 14.88 | 14.90 | 14.86 | 14.90 | 1,416 | +0.03(+0.20%) |
Oct 02, 2009 | 14.92 | 15.50 | 14.83 | 14.87 | 5,660 | -0.68(-4.37%) |
Oct 01, 2009 | 15.50 | 15.55 | 15.50 | 15.55 | 1,298 | -0.19(-1.21%) |
Sep 30, 2009 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | +0.14(+0.90%) |
Sep 29, 2009 | 15.40 | 15.64 | 15.40 | 15.60 | 2,230 | +0.17(+1.10%) |
Sep 28, 2009 | 14.84 | 15.52 | 14.82 | 15.43 | 800 | +0.27(+1.78%) |
Sep 25, 2009 | 15.15 | 15.16 | 15.15 | 15.16 | 300 | +0.00(+0.00%) |
Sep 24, 2009 | 15.19 | 15.39 | 15.15 | 15.16 | 610 | -0.02(-0.13%) |
Sep 23, 2009 | 15.57 | 15.80 | 15.06 | 15.18 | 2,899 | -0.07(-0.46%) |
Sep 22, 2009 | 15.75 | 15.75 | 15.04 | 15.25 | 640 | -0.50(-3.17%) |
Sep 21, 2009 | 15.50 | 15.84 | 15.26 | 15.75 | 1,661 | -0.00(-0.00%) |
Sep 18, 2009 | 15.75 | 15.75 | 15.64 | 15.75 | 1,311 | +0.30(+1.91%) |
Sep 17, 2009 | 15.26 | 15.46 | 15.26 | 15.45 | 1,700 | +0.41(+2.76%) |
Sep 16, 2009 | 15.05 | 15.06 | 15.04 | 15.04 | 1,298 | -0.00(-0.00%) |
Sep 15, 2009 | 15.20 | 15.20 | 14.99 | 15.04 | 2,020 | +0.02(+0.13%) |
Sep 14, 2009 | 15.00 | 15.02 | 15.00 | 15.02 | 1,142 | +0.02(+0.13%) |
Sep 11, 2009 | 15.00 | 15.02 | 14.95 | 15.00 | 6,981 | -0.35(-2.28%) |
Sep 10, 2009 | 15.24 | 15.35 | 15.24 | 15.35 | 200 | +0.35(+2.33%) |
Sep 09, 2009 | 15.45 | 15.94 | 14.88 | 15.00 | 6,769 | +0.00(+0.00%) |
Sep 08, 2009 | 15.69 | 15.70 | 15.00 | 15.00 | 1,190 | +0.01(+0.07%) |
Sep 04, 2009 | 14.89 | 14.99 | 14.89 | 14.99 | 1,100 | -0.01(-0.07%) |
Sep 03, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 1,402 | -0.97(-6.07%) |
Sep 02, 2009 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | +1.28(+8.71%) |