Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 13.68 | 13.68 | 13.31 | 13.31 | 8,840 | -0.14(-1.04%) |
Nov 27, 2009 | 13.44 | 13.45 | 13.42 | 13.45 | 800 | -0.11(-0.81%) |
Nov 25, 2009 | 13.58 | 13.60 | 13.56 | 13.56 | 2,665 | +0.08(+0.59%) |
Nov 24, 2009 | 13.57 | 13.59 | 13.36 | 13.48 | 10,000 | -0.02(-0.15%) |
Nov 23, 2009 | 13.55 | 13.55 | 13.34 | 13.50 | 15,540 | -0.04(-0.30%) |
Nov 20, 2009 | 13.51 | 13.77 | 13.50 | 13.54 | 3,439 | +0.04(+0.30%) |
Nov 19, 2009 | 13.76 | 13.78 | 13.50 | 13.50 | 2,750 | -0.28(-2.03%) |
Nov 18, 2009 | 13.57 | 13.78 | 13.57 | 13.78 | 4,350 | +0.27(+2.00%) |
Nov 17, 2009 | 13.63 | 13.63 | 13.50 | 13.51 | 3,960 | -0.02(-0.15%) |
Nov 16, 2009 | 13.41 | 13.62 | 13.40 | 13.53 | 18,010 | +0.25(+1.88%) |
Nov 13, 2009 | 13.30 | 13.34 | 13.23 | 13.28 | 6,300 | -0.02(-0.15%) |
Nov 12, 2009 | 13.41 | 13.49 | 13.27 | 13.30 | 24,300 | -0.21(-1.55%) |
Nov 11, 2009 | 13.72 | 13.72 | 13.51 | 13.51 | 2,250 | -0.09(-0.66%) |
Nov 10, 2009 | 13.60 | 13.70 | 13.60 | 13.60 | 4,711 | -0.02(-0.12%) |
Nov 09, 2009 | 13.76 | 14.07 | 13.60 | 13.62 | 6,311 | -0.14(-1.04%) |
Nov 06, 2009 | 14.03 | 14.03 | 13.76 | 13.76 | 1,569 | -0.15(-1.08%) |
Nov 05, 2009 | 13.60 | 14.00 | 13.60 | 13.91 | 13,175 | +0.16(+1.16%) |
Nov 04, 2009 | 13.80 | 13.90 | 13.67 | 13.75 | 2,566 | -0.05(-0.36%) |
Nov 03, 2009 | 14.00 | 14.15 | 13.80 | 13.80 | 4,200 | -0.28(-1.99%) |
Nov 02, 2009 | 13.85 | 14.08 | 13.85 | 14.08 | 3,268 | +0.23(+1.66%) |
Oct 30, 2009 | 13.87 | 13.92 | 13.85 | 13.85 | 4,162 | +0.09(+0.65%) |
Oct 29, 2009 | 13.71 | 13.85 | 13.70 | 13.76 | 3,850 | +0.16(+1.18%) |
Oct 28, 2009 | 13.47 | 14.02 | 13.35 | 13.60 | 27,465 | +0.10(+0.74%) |
Oct 27, 2009 | 13.38 | 13.51 | 13.38 | 13.50 | 1,000 | +0.23(+1.73%) |
Oct 26, 2009 | 13.57 | 13.68 | 13.22 | 13.27 | 51,800 | -0.19(-1.41%) |
Oct 23, 2009 | 13.47 | 13.53 | 13.42 | 13.46 | 69,068 | +0.16(+1.20%) |
Oct 22, 2009 | 13.31 | 13.35 | 13.30 | 13.30 | 6,519 | +0.04(+0.30%) |
Oct 21, 2009 | 13.12 | 13.51 | 13.00 | 13.26 | 11,000 | +0.13(+0.99%) |
Oct 20, 2009 | 12.98 | 13.30 | 12.98 | 13.13 | 15,062 | -0.03(-0.23%) |
Oct 19, 2009 | 13.40 | 13.40 | 12.82 | 13.16 | 44,181 | -0.38(-2.81%) |
Oct 16, 2009 | 13.65 | 13.65 | 13.37 | 13.54 | 5,800 | -0.15(-1.10%) |
Oct 15, 2009 | 13.89 | 13.89 | 13.54 | 13.69 | 4,023 | -0.18(-1.31%) |
Oct 14, 2009 | 14.12 | 14.12 | 13.81 | 13.87 | 5,176 | -0.19(-1.34%) |
Oct 13, 2009 | 14.00 | 14.06 | 13.80 | 14.06 | 7,617 | +0.13(+0.94%) |
Oct 12, 2009 | 14.01 | 14.10 | 13.90 | 13.93 | 2,300 | -0.02(-0.15%) |
Oct 09, 2009 | 14.21 | 14.21 | 13.95 | 13.95 | 5,457 | -0.20(-1.41%) |
Oct 08, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 700 | +0.00(+0.00%) |
Oct 07, 2009 | 14.24 | 14.24 | 14.15 | 14.15 | 2,374 | -0.09(-0.63%) |
Oct 06, 2009 | 14.00 | 14.24 | 13.97 | 14.24 | 4,000 | +0.35(+2.52%) |
Oct 05, 2009 | 14.01 | 14.10 | 13.89 | 13.89 | 9,395 | -0.06(-0.43%) |
Oct 02, 2009 | 13.70 | 14.00 | 13.64 | 13.95 | 17,361 | +0.32(+2.35%) |
Oct 01, 2009 | 13.69 | 13.70 | 13.61 | 13.63 | 2,461 | +0.02(+0.15%) |
Sep 30, 2009 | 13.80 | 13.80 | 13.61 | 13.61 | 700 | +0.00(+0.00%) |
Sep 29, 2009 | 13.65 | 13.65 | 13.61 | 13.61 | 1,618 | +0.02(+0.15%) |
Sep 28, 2009 | 13.75 | 13.75 | 13.49 | 13.59 | 2,127 | -0.02(-0.15%) |
Sep 25, 2009 | 13.53 | 13.74 | 13.27 | 13.61 | 14,154 | +0.09(+0.65%) |
Sep 24, 2009 | 14.19 | 14.19 | 13.38 | 13.52 | 5,702 | +0.10(+0.76%) |
Sep 23, 2009 | 13.69 | 13.69 | 13.41 | 13.42 | 4,959 | -0.27(-1.97%) |
Sep 22, 2009 | 13.58 | 13.69 | 13.58 | 13.69 | 2,800 | +0.11(+0.81%) |
Sep 21, 2009 | 13.50 | 13.58 | 13.50 | 13.58 | 4,146 | +0.00(+0.00%) |
Sep 18, 2009 | 13.44 | 13.58 | 13.44 | 13.58 | 3,270 | +0.14(+1.04%) |
Sep 17, 2009 | 13.39 | 13.44 | 13.39 | 13.44 | 943 | +0.05(+0.37%) |
Sep 16, 2009 | 13.39 | 13.39 | 13.25 | 13.39 | 2,640 | +0.04(+0.30%) |
Sep 15, 2009 | 13.39 | 13.40 | 13.35 | 13.35 | 675 | +0.13(+0.98%) |
Sep 14, 2009 | 13.44 | 13.44 | 13.22 | 13.22 | 5,440 | -0.22(-1.63%) |
Sep 11, 2009 | 13.25 | 13.62 | 13.25 | 13.44 | 2,500 | +0.25(+1.89%) |
Sep 10, 2009 | 13.40 | 13.40 | 13.19 | 13.19 | 4,178 | -0.21(-1.57%) |
Sep 09, 2009 | 13.40 | 13.40 | 13.25 | 13.40 | 2,843 | +0.00(+0.00%) |
Sep 08, 2009 | 13.66 | 13.66 | 13.12 | 13.40 | 6,900 | -0.22(-1.62%) |
Sep 04, 2009 | 13.15 | 13.89 | 13.15 | 13.62 | 10,685 | +0.37(+2.79%) |
Sep 03, 2009 | 13.40 | 13.40 | 13.10 | 13.25 | 6,058 | -0.13(-0.97%) |
Sep 02, 2009 | 13.29 | 13.38 | 13.10 | 13.38 | 10,885 | +0.09(+0.68%) |