Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Sep 29, 2009 | 12.96 | 13.61 | 12.89 | 13.25 | 10,480 | +0.36(+2.79%) |
Sep 28, 2009 | 12.98 | 12.98 | 12.82 | 12.89 | 4,050 | -0.09(-0.69%) |
Sep 24, 2009 | 13.08 | 12.98 | 12.98 | 12.98 | 1,900 | +0.00(+0.00%) |
Sep 23, 2009 | 13.34 | 13.34 | 12.80 | 12.98 | 18,000 | -0.42(-3.13%) |
Sep 22, 2009 | 13.75 | 14.11 | 13.40 | 13.40 | 7,360 | -0.35(-2.55%) |
Sep 21, 2009 | 13.80 | 13.82 | 13.46 | 13.75 | 7,126 | +0.30(+2.24%) |
Sep 17, 2009 | 13.27 | 13.45 | 13.45 | 13.45 | 5,100 | +0.12(+0.90%) |
Sep 16, 2009 | 13.40 | 13.57 | 13.30 | 13.33 | 6,135 | +0.13(+0.98%) |
Sep 15, 2009 | 13.01 | 13.24 | 13.01 | 13.20 | 2,085 | +0.28(+2.17%) |
Sep 14, 2009 | 12.92 | 12.92 | 12.92 | 12.92 | 200 | +0.15(+1.17%) |
Sep 11, 2009 | 12.87 | 12.87 | 12.77 | 12.77 | 2,950 | -0.23(-1.77%) |
Sep 10, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 413 | +0.13(+1.01%) |
Sep 09, 2009 | 12.92 | 13.07 | 12.80 | 12.87 | 3,656 | -0.05(-0.39%) |
Sep 08, 2009 | 13.16 | 13.25 | 12.92 | 12.92 | 4,100 | -0.08(-0.62%) |
Sep 04, 2009 | 13.60 | 13.60 | 13.00 | 13.00 | 6,200 | -0.64(-4.69%) |
Sep 03, 2009 | 13.82 | 13.83 | 13.55 | 13.64 | 2,280 | -0.26(-1.87%) |
Sep 02, 2009 | 13.48 | 13.90 | 13.48 | 13.90 | 2,090 | +0.71(+5.38%) |
Sep 01, 2009 | 13.19 | 13.19 | 13.19 | 13.19 | 200 | +0.11(+0.84%) |
Aug 31, 2009 | 13.14 | 13.16 | 13.08 | 13.08 | 2,100 | +0.02(+0.15%) |
Aug 28, 2009 | 13.06 | 13.06 | 13.06 | 13.06 | 200 | -0.00(-0.02%) |
Aug 27, 2009 | 13.04 | 13.25 | 13.01 | 13.06 | 5,000 | -0.05(-0.37%) |
Aug 26, 2009 | 13.00 | 13.11 | 13.00 | 13.11 | 5,580 | +0.13(+1.00%) |
Aug 25, 2009 | 12.80 | 12.98 | 12.80 | 12.98 | 1,900 | +0.28(+2.20%) |
Aug 24, 2009 | 13.02 | 13.02 | 12.57 | 12.70 | 2,400 | -0.40(-3.05%) |
Aug 21, 2009 | 13.26 | 13.26 | 13.10 | 13.10 | 3,529 | -0.25(-1.87%) |
Aug 20, 2009 | 12.95 | 13.63 | 12.95 | 13.35 | 2,300 | +0.41(+3.17%) |
Aug 19, 2009 | 13.00 | 13.00 | 12.65 | 12.94 | 6,486 | -0.10(-0.78%) |
Aug 18, 2009 | 12.50 | 13.04 | 12.50 | 13.04 | 2,180 | +0.74(+6.03%) |
Aug 17, 2009 | 12.33 | 12.63 | 12.30 | 12.30 | 23,054 | +0.00(+0.00%) |
Aug 14, 2009 | 12.33 | 12.34 | 12.30 | 12.30 | 700 | -0.04(-0.32%) |
Aug 13, 2009 | 12.47 | 12.50 | 12.34 | 12.34 | 1,600 | -0.01(-0.09%) |
Aug 12, 2009 | 12.47 | 12.47 | 12.30 | 12.35 | 2,500 | -0.15(-1.20%) |
Aug 11, 2009 | 12.54 | 12.54 | 12.47 | 12.50 | 1,085 | -0.04(-0.32%) |
Aug 10, 2009 | 12.30 | 12.54 | 12.30 | 12.54 | 3,300 | +0.31(+2.53%) |
Aug 07, 2009 | 12.30 | 12.30 | 12.23 | 12.23 | 1,304 | +0.02(+0.17%) |
Aug 06, 2009 | 12.21 | 12.21 | 12.21 | 12.21 | 500 | +0.00(+0.00%) |
Aug 04, 2009 | 12.14 | 12.21 | 12.21 | 12.21 | 1,200 | -0.27(-2.14%) |
Aug 03, 2009 | 12.36 | 12.55 | 12.15 | 12.48 | 5,029 | +0.30(+2.48%) |
Jul 31, 2009 | 12.27 | 12.27 | 12.18 | 12.18 | 2,966 | +0.12(+1.04%) |
Jul 30, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 100 | -0.15(-1.23%) |
Jul 29, 2009 | 12.00 | 12.20 | 12.00 | 12.20 | 5,750 | +0.29(+2.43%) |
Jul 28, 2009 | 11.96 | 11.96 | 11.91 | 11.91 | 600 | +0.07(+0.59%) |
Jul 24, 2009 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | -0.06(-0.50%) |
Jul 23, 2009 | 11.93 | 11.93 | 11.90 | 11.90 | 2,934 | -0.03(-0.25%) |
Jul 22, 2009 | 12.20 | 12.20 | 11.92 | 11.93 | 1,400 | -0.07(-0.58%) |
Jul 20, 2009 | 11.97 | 12.00 | 12.00 | 12.00 | 1,700 | +0.10(+0.84%) |
Jul 17, 2009 | 11.95 | 12.10 | 11.90 | 11.90 | 9,648 | -0.05(-0.42%) |
Jul 16, 2009 | 11.89 | 11.95 | 11.87 | 11.95 | 3,562 | +0.15(+1.27%) |
Jul 14, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | -0.02(-0.15%) |
Jul 13, 2009 | 11.92 | 11.93 | 11.81 | 11.82 | 7,477 | -0.11(-0.94%) |
Jul 10, 2009 | 11.93 | 11.93 | 11.93 | 11.93 | 4,300 | +0.00(+0.00%) |
Jul 09, 2009 | 11.91 | 11.93 | 11.91 | 11.93 | 2,000 | +0.13(+1.10%) |
Jul 08, 2009 | 11.89 | 11.89 | 11.80 | 11.80 | 3,150 | -0.04(-0.34%) |
Jul 07, 2009 | 11.82 | 11.89 | 11.82 | 11.84 | 5,700 | +0.04(+0.34%) |
Jul 06, 2009 | 11.90 | 11.95 | 11.72 | 11.80 | 13,752 | -0.25(-2.07%) |
Jul 02, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 1,000 | +0.30(+2.55%) |