Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.28 | 14.87 | 14.17 | 14.19 | 2,200 | +0.10(+0.71%) |
Nov 27, 2009 | 14.76 | 14.76 | 14.09 | 14.09 | 1,100 | -0.63(-4.28%) |
Nov 25, 2009 | 14.84 | 14.84 | 14.60 | 14.72 | 46,300 | -0.14(-0.94%) |
Nov 24, 2009 | 15.00 | 15.04 | 14.73 | 14.86 | 61,000 | -0.14(-0.93%) |
Nov 23, 2009 | 15.05 | 15.05 | 14.71 | 15.00 | 13,072 | -0.07(-0.46%) |
Nov 20, 2009 | 14.54 | 15.24 | 14.54 | 15.07 | 1,433 | +0.42(+2.87%) |
Nov 19, 2009 | 14.49 | 14.74 | 14.49 | 14.65 | 2,500 | +0.17(+1.15%) |
Nov 18, 2009 | 14.50 | 14.50 | 14.48 | 14.48 | 900 | -0.02(-0.12%) |
Nov 17, 2009 | 14.20 | 14.74 | 14.08 | 14.50 | 42,159 | +0.51(+3.65%) |
Nov 16, 2009 | 14.04 | 14.04 | 13.99 | 13.99 | 300 | +0.09(+0.65%) |
Nov 13, 2009 | 14.15 | 14.40 | 13.71 | 13.90 | 47,200 | -0.21(-1.49%) |
Nov 12, 2009 | 14.00 | 14.16 | 13.67 | 14.11 | 28,700 | +0.11(+0.79%) |
Nov 11, 2009 | 13.93 | 14.02 | 13.93 | 14.00 | 600 | +0.09(+0.65%) |
Nov 10, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 500 | +0.00(+0.00%) |
Nov 09, 2009 | 13.63 | 14.00 | 13.63 | 13.91 | 24,405 | +0.32(+2.37%) |
Nov 06, 2009 | 13.52 | 13.63 | 13.52 | 13.59 | 10,607 | -0.41(-2.94%) |
Nov 05, 2009 | 14.50 | 14.50 | 14.00 | 14.00 | 1,211 | -0.60(-4.11%) |
Nov 04, 2009 | 14.24 | 14.60 | 14.24 | 14.60 | 500 | +0.50(+3.55%) |
Nov 03, 2009 | 14.01 | 14.10 | 14.01 | 14.10 | 300 | +0.09(+0.64%) |
Nov 02, 2009 | 13.93 | 14.01 | 13.50 | 14.01 | 3,400 | -0.09(-0.64%) |
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%) |