Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.86 | 19.87 | 19.55 | 19.56 | 3,200 | -0.44(-2.20%) |
Nov 25, 2009 | 19.54 | 20.00 | 20.00 | 20.00 | 5,400 | +0.57(+2.91%) |
Nov 24, 2009 | 19.41 | 19.43 | 19.41 | 19.43 | 750 | -0.09(-0.45%) |
Nov 23, 2009 | 19.94 | 19.94 | 19.52 | 19.52 | 3,665 | -0.24(-1.20%) |
Nov 20, 2009 | 19.46 | 19.76 | 19.46 | 19.76 | 1,360 | +0.54(+2.81%) |
Nov 19, 2009 | 19.74 | 20.00 | 19.21 | 19.22 | 4,740 | -0.67(-3.37%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.89 | 19.89 | 200 | +0.70(+3.65%) |
Nov 16, 2009 | 19.00 | 19.19 | 19.19 | 19.19 | 2,500 | +0.24(+1.27%) |
Nov 13, 2009 | 18.72 | 19.99 | 18.71 | 18.95 | 4,300 | +0.24(+1.31%) |
Nov 10, 2009 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | -0.32(-1.71%) |
Nov 09, 2009 | 18.73 | 19.03 | 18.73 | 19.03 | 500 | +0.24(+1.28%) |
Nov 06, 2009 | 18.79 | 18.79 | 18.79 | 18.79 | 100 | -0.02(-0.08%) |
Nov 05, 2009 | 19.03 | 19.03 | 18.80 | 18.80 | 900 | +0.02(+0.08%) |
Nov 04, 2009 | 18.99 | 18.99 | 18.79 | 18.79 | 897 | -0.02(-0.11%) |
Nov 03, 2009 | 18.79 | 18.81 | 18.79 | 18.81 | 1,000 | -0.20(-1.05%) |
Nov 02, 2009 | 18.78 | 19.02 | 18.78 | 19.01 | 1,032 | -0.19(-0.99%) |
Oct 30, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 400 | +0.02(+0.10%) |
Oct 29, 2009 | 18.82 | 19.18 | 18.80 | 19.18 | 940 | +0.70(+3.79%) |
Oct 28, 2009 | 19.13 | 20.00 | 18.48 | 18.48 | 5,360 | -0.90(-4.64%) |
Oct 27, 2009 | 19.35 | 20.30 | 19.31 | 19.38 | 2,128 | +0.25(+1.31%) |
Oct 26, 2009 | 19.13 | 19.13 | 19.13 | 19.13 | 200 | -0.31(-1.59%) |
Oct 23, 2009 | 19.44 | 19.44 | 19.44 | 19.44 | 560 | +0.39(+2.04%) |
Oct 22, 2009 | 19.40 | 19.75 | 19.05 | 19.05 | 3,100 | +0.05(+0.27%) |
Oct 21, 2009 | 19.76 | 19.76 | 19.00 | 19.00 | 1,100 | -0.15(-0.79%) |
Oct 20, 2009 | 18.79 | 19.15 | 18.79 | 19.15 | 1,100 | +0.70(+3.80%) |
Oct 19, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 300 | +0.01(+0.05%) |
Oct 16, 2009 | 18.44 | 18.44 | 18.44 | 18.44 | 100 | +0.00(+0.00%) |
Oct 15, 2009 | 18.44 | 18.85 | 18.41 | 18.44 | 855 | +0.21(+1.15%) |
Oct 13, 2009 | 18.28 | 18.23 | 18.23 | 18.23 | 12,500 | -0.03(-0.16%) |
Oct 12, 2009 | 18.40 | 18.40 | 17.86 | 18.26 | 2,500 | -0.14(-0.76%) |
Oct 09, 2009 | 18.48 | 18.49 | 18.40 | 18.40 | 741 | -0.01(-0.05%) |
Oct 08, 2009 | 18.39 | 18.66 | 18.14 | 18.41 | 3,200 | +0.01(+0.05%) |
Oct 07, 2009 | 17.98 | 18.86 | 17.92 | 18.40 | 5,600 | +0.53(+2.97%) |
Oct 06, 2009 | 17.80 | 17.87 | 17.77 | 17.87 | 2,484 | +0.52(+3.00%) |
Oct 05, 2009 | 17.05 | 17.91 | 17.05 | 17.35 | 3,390 | +0.03(+0.19%) |
Oct 02, 2009 | 17.08 | 18.56 | 17.08 | 17.32 | 10,999 | -0.49(-2.77%) |
Oct 01, 2009 | 18.10 | 18.29 | 17.81 | 17.81 | 2,275 | -0.20(-1.11%) |
Sep 30, 2009 | 17.90 | 18.01 | 17.90 | 18.01 | 300 | +0.10(+0.56%) |
Sep 29, 2009 | 17.49 | 19.98 | 17.49 | 17.91 | 18,680 | +0.42(+2.40%) |
Sep 25, 2009 | 17.49 | 17.49 | 17.49 | 17.49 | 100 | -0.03(-0.17%) |
Sep 24, 2009 | 17.49 | 17.52 | 17.31 | 17.52 | 950 | -0.49(-2.74%) |
Sep 23, 2009 | 18.02 | 18.04 | 18.01 | 18.01 | 900 | -0.01(-0.03%) |
Sep 22, 2009 | 18.02 | 18.02 | 18.02 | 18.02 | 332 | +0.49(+2.80%) |
Sep 21, 2009 | 17.81 | 17.81 | 17.53 | 17.53 | 350 | -0.96(-5.19%) |
Sep 16, 2009 | 18.01 | 18.49 | 18.49 | 18.49 | 1,500 | +0.95(+5.42%) |
Sep 15, 2009 | 17.82 | 17.82 | 17.54 | 17.54 | 1,500 | -0.96(-5.19%) |
Sep 14, 2009 | 17.60 | 18.50 | 17.36 | 18.50 | 2,400 | +0.65(+3.64%) |
Sep 11, 2009 | 18.00 | 18.56 | 17.55 | 17.85 | 3,044 | +0.32(+1.83%) |
Sep 10, 2009 | 17.90 | 18.06 | 17.04 | 17.53 | 5,130 | -0.94(-5.09%) |
Sep 09, 2009 | 18.53 | 18.53 | 18.47 | 18.47 | 850 | -0.04(-0.21%) |
Sep 08, 2009 | 18.41 | 18.51 | 18.38 | 18.51 | 2,630 | +1.59(+9.40%) |
Sep 04, 2009 | 17.82 | 17.82 | 16.92 | 16.92 | 5,223 | -0.53(-3.04%) |
Sep 02, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | -0.35(-1.97%) |