Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 14.61 | 14.61 | 13.90 | 14.10 | 4,400 | -0.75(-5.05%) |
Oct 29, 2009 | 15.11 | 15.11 | 14.58 | 14.85 | 3,450 | -0.40(-2.62%) |
Oct 28, 2009 | 15.19 | 15.45 | 15.19 | 15.25 | 6,031 | +0.00(+0.00%) |
Oct 27, 2009 | 15.00 | 15.31 | 14.63 | 15.25 | 7,255 | +0.69(+4.74%) |
Oct 26, 2009 | 13.87 | 14.90 | 13.87 | 14.56 | 7,124 | +0.86(+6.28%) |
Oct 23, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 3,000 | +0.00(+0.00%) |
Oct 22, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.00(+0.00%) |
Oct 21, 2009 | 13.40 | 13.87 | 13.40 | 13.70 | 5,508 | +0.26(+1.93%) |
Oct 20, 2009 | 13.70 | 13.76 | 13.32 | 13.44 | 4,900 | -0.27(-1.97%) |
Oct 19, 2009 | 13.65 | 14.33 | 13.65 | 13.71 | 3,990 | +0.11(+0.81%) |
Oct 16, 2009 | 13.78 | 13.78 | 13.58 | 13.60 | 1,600 | -0.30(-2.16%) |
Oct 15, 2009 | 13.45 | 14.27 | 13.11 | 13.90 | 11,793 | +0.59(+4.43%) |
Oct 14, 2009 | 13.88 | 13.91 | 13.31 | 13.31 | 9,700 | -0.65(-4.66%) |
Oct 13, 2009 | 13.95 | 13.96 | 13.95 | 13.96 | 1,400 | +0.01(+0.07%) |
Oct 12, 2009 | 14.01 | 14.21 | 13.88 | 13.95 | 4,735 | -0.56(-3.86%) |
Oct 09, 2009 | 14.76 | 14.80 | 14.50 | 14.51 | 4,900 | -0.33(-2.22%) |
Oct 08, 2009 | 15.22 | 15.25 | 14.84 | 14.84 | 8,752 | -0.38(-2.50%) |
Oct 07, 2009 | 16.57 | 16.57 | 15.22 | 15.22 | 2,650 | -0.18(-1.17%) |
Oct 06, 2009 | 15.37 | 15.40 | 15.37 | 15.40 | 200 | +0.30(+1.99%) |
Oct 05, 2009 | 15.05 | 15.58 | 15.05 | 15.10 | 4,625 | +0.05(+0.33%) |
Oct 02, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | +0.00(+0.00%) |
Oct 01, 2009 | 15.21 | 15.21 | 15.02 | 15.05 | 2,831 | -0.20(-1.31%) |
Sep 30, 2009 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.13(+0.89%) |
Sep 28, 2009 | 15.25 | 15.12 | 15.12 | 15.12 | 2,400 | -0.13(-0.89%) |
Sep 25, 2009 | 15.09 | 15.80 | 15.09 | 15.25 | 2,020 | +0.25(+1.67%) |
Sep 24, 2009 | 14.75 | 15.00 | 14.75 | 15.00 | 5,650 | +0.25(+1.69%) |
Sep 23, 2009 | 14.87 | 14.87 | 14.54 | 14.75 | 4,800 | -0.16(-1.07%) |
Sep 22, 2009 | 14.71 | 14.91 | 14.65 | 14.91 | 1,670 | +0.35(+2.40%) |
Sep 21, 2009 | 14.49 | 14.56 | 14.49 | 14.56 | 500 | +0.01(+0.07%) |
Sep 18, 2009 | 14.03 | 14.56 | 14.00 | 14.55 | 4,872 | +0.15(+1.04%) |
Sep 17, 2009 | 14.56 | 14.56 | 14.03 | 14.40 | 8,404 | -0.11(-0.75%) |
Sep 16, 2009 | 14.60 | 14.60 | 14.25 | 14.51 | 3,100 | -0.17(-1.16%) |
Sep 15, 2009 | 14.84 | 14.84 | 14.46 | 14.68 | 3,117 | -0.32(-2.13%) |
Sep 14, 2009 | 14.70 | 15.00 | 14.70 | 15.00 | 900 | +0.30(+2.04%) |
Sep 11, 2009 | 14.78 | 14.78 | 14.49 | 14.70 | 1,600 | -0.10(-0.68%) |
Sep 10, 2009 | 14.94 | 15.39 | 14.21 | 14.80 | 6,694 | +0.61(+4.30%) |
Sep 09, 2009 | 14.42 | 14.42 | 14.19 | 14.19 | 1,867 | +0.05(+0.32%) |
Sep 08, 2009 | 14.12 | 14.14 | 14.10 | 14.14 | 2,225 | +0.03(+0.20%) |
Sep 04, 2009 | 14.11 | 14.12 | 14.11 | 14.12 | 500 | -0.09(-0.66%) |
Sep 03, 2009 | 14.28 | 14.29 | 14.10 | 14.21 | 2,700 | -0.15(-1.04%) |
Sep 02, 2009 | 14.25 | 14.36 | 14.25 | 14.36 | 1,800 | +0.27(+1.92%) |
Sep 01, 2009 | 14.75 | 14.97 | 13.75 | 14.09 | 8,384 | -0.73(-4.93%) |
Aug 31, 2009 | 14.14 | 14.82 | 14.10 | 14.82 | 8,000 | +0.68(+4.81%) |
Aug 28, 2009 | 14.07 | 14.14 | 14.07 | 14.14 | 500 | +0.00(+0.00%) |
Aug 27, 2009 | 14.14 | 14.14 | 14.14 | 14.14 | 1,000 | -0.04(-0.28%) |
Aug 26, 2009 | 14.25 | 14.25 | 14.18 | 14.18 | 600 | -0.07(-0.49%) |
Aug 25, 2009 | 14.18 | 14.25 | 14.12 | 14.25 | 4,700 | +0.00(+0.00%) |
Aug 24, 2009 | 14.00 | 14.25 | 14.00 | 14.25 | 1,829 | +0.25(+1.79%) |
Aug 21, 2009 | 14.22 | 14.60 | 14.00 | 14.00 | 11,146 | -0.25(-1.75%) |
Aug 20, 2009 | 14.04 | 14.25 | 14.04 | 14.25 | 3,365 | +0.20(+1.42%) |
Aug 19, 2009 | 13.60 | 14.52 | 13.60 | 14.05 | 13,375 | +0.48(+3.54%) |
Aug 18, 2009 | 13.40 | 14.10 | 13.40 | 13.57 | 10,526 | +0.40(+3.04%) |
Aug 17, 2009 | 13.73 | 13.74 | 13.17 | 13.17 | 2,400 | -0.30(-2.25%) |
Aug 14, 2009 | 13.60 | 13.74 | 13.43 | 13.47 | 4,495 | -0.13(-0.93%) |
Aug 13, 2009 | 14.69 | 14.69 | 13.60 | 13.60 | 5,940 | +0.02(+0.15%) |
Aug 12, 2009 | 13.58 | 13.58 | 13.58 | 13.58 | 448 | -0.00(-0.00%) |
Aug 11, 2009 | 13.58 | 13.58 | 13.58 | 13.58 | 448 | -0.02(-0.15%) |
Aug 10, 2009 | 13.60 | 13.60 | 13.60 | 13.60 | 800 | -0.03(-0.22%) |
Aug 06, 2009 | 13.57 | 13.63 | 13.63 | 13.63 | 1,000 | +0.18(+1.34%) |
Aug 05, 2009 | 13.45 | 13.45 | 13.45 | 13.45 | 375 | -0.12(-0.88%) |
Aug 04, 2009 | 13.56 | 13.57 | 13.46 | 13.57 | 2,436 | -0.03(-0.22%) |