Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.55 | 17.56 | 17.55 | 17.55 | 1,805 | +0.30(+1.71%) |
Nov 25, 2009 | 17.13 | 17.25 | 17.25 | 17.25 | 300 | +0.18(+1.03%) |
Nov 24, 2009 | 17.08 | 17.08 | 17.08 | 17.08 | 300 | -0.23(-1.34%) |
Nov 23, 2009 | 17.42 | 17.42 | 17.15 | 17.31 | 7,832 | -0.06(-0.34%) |
Nov 20, 2009 | 17.21 | 17.37 | 17.21 | 17.37 | 850 | +0.07(+0.40%) |
Nov 19, 2009 | 17.46 | 17.46 | 17.30 | 17.30 | 1,207 | -0.13(-0.75%) |
Nov 18, 2009 | 17.61 | 17.80 | 17.43 | 17.43 | 8,300 | -0.12(-0.70%) |
Nov 17, 2009 | 17.04 | 17.68 | 17.04 | 17.55 | 1,347 | +0.39(+2.29%) |
Nov 16, 2009 | 16.85 | 17.16 | 16.85 | 17.16 | 3,480 | +0.50(+3.00%) |
Nov 12, 2009 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.34(-2.00%) |
Nov 11, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 750 | +0.31(+1.86%) |
Nov 10, 2009 | 16.69 | 16.69 | 16.69 | 16.69 | 1,927 | +0.50(+3.09%) |
Nov 09, 2009 | 16.19 | 16.19 | 16.19 | 16.19 | 180 | -0.54(-3.23%) |
Nov 06, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | -0.27(-1.58%) |
Nov 05, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.01(-0.06%) |
Nov 04, 2009 | 17.12 | 17.12 | 17.01 | 17.01 | 5,250 | -0.05(-0.29%) |
Nov 02, 2009 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.51(+3.08%) |
Oct 30, 2009 | 16.39 | 16.73 | 16.39 | 16.55 | 3,528 | -0.37(-2.20%) |
Oct 27, 2009 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.02(-0.11%) |
Oct 26, 2009 | 17.70 | 17.70 | 16.94 | 16.94 | 664 | +0.09(+0.53%) |
Oct 23, 2009 | 16.85 | 16.85 | 16.85 | 16.85 | 1,108 | -0.54(-3.11%) |
Oct 22, 2009 | 17.39 | 17.39 | 17.39 | 17.39 | 900 | +0.32(+1.87%) |
Oct 21, 2009 | 16.87 | 17.07 | 16.87 | 17.07 | 994 | +0.40(+2.40%) |
Oct 20, 2009 | 16.71 | 17.07 | 16.64 | 16.67 | 700 | -0.54(-3.17%) |
Oct 19, 2009 | 17.15 | 17.21 | 17.15 | 17.21 | 562 | +0.18(+1.03%) |
Oct 15, 2009 | 17.16 | 17.04 | 17.04 | 17.04 | 1,300 | +0.35(+2.09%) |
Oct 14, 2009 | 17.39 | 17.39 | 16.69 | 16.69 | 319 | -0.04(-0.23%) |
Oct 12, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | +0.72(+4.50%) |
Oct 08, 2009 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.16(+1.01%) |
Oct 06, 2009 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -0.28(-1.73%) |
Oct 05, 2009 | 16.08 | 16.13 | 16.08 | 16.13 | 340 | +0.02(+0.15%) |
Oct 02, 2009 | 16.14 | 16.14 | 16.11 | 16.11 | 6,670 | -0.11(-0.71%) |
Oct 01, 2009 | 16.22 | 16.22 | 16.22 | 16.22 | 1,400 | -0.02(-0.12%) |
Sep 30, 2009 | 16.58 | 16.58 | 16.24 | 16.24 | 800 | -0.12(-0.71%) |
Sep 29, 2009 | 15.90 | 16.38 | 15.90 | 16.36 | 2,572 | +0.34(+2.10%) |
Sep 28, 2009 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | +0.27(+1.71%) |
Sep 25, 2009 | 15.80 | 16.04 | 15.75 | 15.75 | 647 | -0.07(-0.44%) |
Sep 23, 2009 | 15.82 | 15.82 | 15.82 | 15.82 | 1,800 | +0.04(+0.25%) |
Sep 22, 2009 | 15.83 | 15.83 | 15.72 | 15.78 | 500 | -0.11(-0.69%) |
Sep 21, 2009 | 15.51 | 15.91 | 15.51 | 15.89 | 2,700 | -0.36(-2.19%) |
Sep 18, 2009 | 15.72 | 16.25 | 15.72 | 16.25 | 543 | +0.26(+1.59%) |
Sep 17, 2009 | 15.99 | 15.99 | 15.99 | 15.99 | 255 | -0.24(-1.45%) |
Sep 16, 2009 | 16.23 | 16.23 | 16.23 | 16.23 | 130 | -0.20(-1.19%) |
Sep 15, 2009 | 16.27 | 16.42 | 16.27 | 16.42 | 390 | +0.66(+4.19%) |
Sep 14, 2009 | 15.76 | 15.76 | 15.76 | 15.76 | 1,262 | -0.07(-0.44%) |
Sep 11, 2009 | 15.59 | 16.16 | 15.59 | 15.83 | 893 | +0.21(+1.34%) |
Sep 09, 2009 | 15.54 | 15.62 | 15.62 | 15.62 | 2,700 | +0.12(+0.79%) |
Sep 08, 2009 | 16.03 | 16.03 | 15.50 | 15.50 | 518 | -0.25(-1.61%) |
Sep 04, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | -0.13(-0.82%) |
Sep 03, 2009 | 16.07 | 16.63 | 15.88 | 15.88 | 1,156 | -0.75(-4.51%) |