Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.90 | 11.09 | 10.83 | 10.93 | 800 | +0.03(+0.28%) |
Nov 27, 2009 | 10.85 | 11.27 | 10.67 | 10.90 | 2,900 | -0.04(-0.37%) |
Nov 25, 2009 | 10.94 | 10.94 | 10.50 | 10.94 | 3,700 | -0.47(-4.12%) |
Nov 24, 2009 | 11.63 | 11.63 | 11.35 | 11.41 | 4,500 | -0.22(-1.89%) |
Nov 23, 2009 | 11.66 | 11.69 | 11.22 | 11.63 | 1,406 | +0.54(+4.87%) |
Nov 20, 2009 | 10.68 | 11.25 | 10.65 | 11.09 | 3,612 | +0.41(+3.84%) |
Nov 19, 2009 | 10.84 | 10.84 | 10.68 | 10.68 | 2,638 | -0.20(-1.84%) |
Nov 18, 2009 | 11.32 | 11.32 | 10.88 | 10.88 | 500 | -0.22(-1.98%) |
Nov 17, 2009 | 10.68 | 11.10 | 10.68 | 11.10 | 500 | +0.42(+3.93%) |
Nov 16, 2009 | 11.15 | 11.15 | 10.47 | 10.68 | 5,949 | -0.19(-1.75%) |
Nov 13, 2009 | 10.75 | 11.20 | 10.84 | 10.87 | 802 | +0.12(+1.12%) |
Nov 12, 2009 | 11.62 | 11.62 | 10.75 | 10.75 | 1,480 | -0.69(-6.03%) |
Nov 11, 2009 | 11.35 | 11.44 | 10.95 | 11.44 | 500 | +0.44(+4.00%) |
Nov 10, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.03(-0.27%) |
Nov 09, 2009 | 11.07 | 11.07 | 10.99 | 11.03 | 1,484 | -0.05(-0.45%) |
Nov 06, 2009 | 10.99 | 11.08 | 10.65 | 11.08 | 1,000 | +0.09(+0.82%) |
Nov 05, 2009 | 10.92 | 11.12 | 10.80 | 10.99 | 2,100 | +0.07(+0.64%) |
Nov 04, 2009 | 10.76 | 11.08 | 10.76 | 10.92 | 300 | -0.06(-0.55%) |
Nov 03, 2009 | 10.38 | 10.98 | 10.38 | 10.98 | 2,447 | +0.68(+6.60%) |
Nov 02, 2009 | 11.28 | 11.30 | 10.23 | 10.30 | 4,700 | -0.57(-5.24%) |
Oct 30, 2009 | 10.93 | 11.10 | 10.85 | 10.87 | 1,957 | -0.15(-1.36%) |
Oct 29, 2009 | 11.08 | 11.08 | 10.85 | 11.02 | 1,300 | -0.03(-0.27%) |
Oct 28, 2009 | 11.09 | 11.09 | 11.05 | 11.05 | 615 | -0.04(-0.36%) |
Oct 27, 2009 | 10.78 | 11.20 | 10.78 | 11.09 | 1,133 | +0.48(+4.52%) |
Oct 26, 2009 | 11.28 | 11.30 | 10.50 | 10.61 | 7,970 | -1.10(-9.39%) |
Oct 23, 2009 | 11.71 | 11.71 | 11.68 | 11.71 | 900 | -0.22(-1.84%) |
Oct 22, 2009 | 11.30 | 12.00 | 11.02 | 11.93 | 3,300 | +0.17(+1.45%) |
Oct 21, 2009 | 11.67 | 11.80 | 11.60 | 11.76 | 2,300 | +0.09(+0.77%) |
Oct 20, 2009 | 11.55 | 11.67 | 11.55 | 11.67 | 1,774 | -0.33(-2.75%) |
Oct 19, 2009 | 11.75 | 12.00 | 11.67 | 12.00 | 2,400 | +0.45(+3.90%) |
Oct 16, 2009 | 11.73 | 11.73 | 11.27 | 11.55 | 1,300 | -0.18(-1.53%) |
Oct 15, 2009 | 11.75 | 11.75 | 11.55 | 11.73 | 700 | -0.26(-2.17%) |
Oct 14, 2009 | 12.45 | 12.45 | 11.96 | 11.99 | 1,762 | -0.22(-1.80%) |
Oct 13, 2009 | 12.18 | 12.24 | 11.92 | 12.21 | 7,800 | +0.23(+1.92%) |
Oct 09, 2009 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.03(+0.25%) |
Oct 08, 2009 | 12.50 | 12.50 | 11.95 | 11.95 | 600 | -0.04(-0.33%) |
Oct 07, 2009 | 11.69 | 12.39 | 11.69 | 11.99 | 16,653 | +0.08(+0.67%) |
Oct 06, 2009 | 11.69 | 12.05 | 11.65 | 11.91 | 1,304 | -0.01(-0.08%) |
Oct 05, 2009 | 11.95 | 11.95 | 11.92 | 11.92 | 300 | -0.08(-0.67%) |
Oct 02, 2009 | 11.46 | 12.00 | 11.46 | 12.00 | 2,212 | +0.39(+3.36%) |
Oct 01, 2009 | 11.61 | 11.61 | 11.61 | 11.61 | 227 | -0.09(-0.77%) |
Sep 30, 2009 | 11.75 | 11.99 | 11.50 | 11.70 | 2,850 | -0.15(-1.27%) |
Sep 29, 2009 | 12.15 | 12.46 | 11.85 | 11.85 | 4,000 | -0.60(-4.82%) |
Sep 28, 2009 | 11.10 | 12.45 | 11.10 | 12.45 | 4,264 | +1.25(+11.16%) |
Sep 25, 2009 | 11.05 | 11.20 | 10.91 | 11.20 | 1,000 | +0.25(+2.28%) |
Sep 24, 2009 | 11.10 | 11.10 | 10.95 | 10.95 | 500 | +0.07(+0.64%) |
Sep 23, 2009 | 11.05 | 11.10 | 10.76 | 10.88 | 15,467 | -0.07(-0.64%) |
Sep 22, 2009 | 11.87 | 12.20 | 10.95 | 10.95 | 3,500 | -0.90(-7.59%) |
Sep 21, 2009 | 11.70 | 12.00 | 11.70 | 11.85 | 3,128 | -0.14(-1.17%) |
Sep 18, 2009 | 11.78 | 12.12 | 11.70 | 11.99 | 4,101 | +0.18(+1.52%) |
Sep 17, 2009 | 11.65 | 11.81 | 11.50 | 11.81 | 500 | +0.31(+2.70%) |
Sep 16, 2009 | 11.35 | 11.50 | 11.34 | 11.50 | 1,600 | +0.09(+0.79%) |
Sep 15, 2009 | 11.02 | 11.45 | 11.00 | 11.41 | 1,960 | +0.31(+2.79%) |
Sep 14, 2009 | 11.40 | 11.40 | 11.10 | 11.10 | 700 | -0.10(-0.89%) |
Sep 11, 2009 | 11.40 | 11.40 | 11.00 | 11.20 | 500 | +0.00(+0.00%) |
Sep 10, 2009 | 11.02 | 11.20 | 11.02 | 11.20 | 700 | -0.12(-1.06%) |
Sep 09, 2009 | 11.32 | 11.32 | 11.32 | 11.32 | 200 | +0.02(+0.18%) |
Sep 08, 2009 | 11.00 | 11.30 | 11.00 | 11.30 | 827 | +0.30(+2.73%) |
Sep 04, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.04(+0.36%) |
Sep 03, 2009 | 10.86 | 11.10 | 10.86 | 10.96 | 1,082 | +0.10(+0.92%) |
Sep 02, 2009 | 10.60 | 11.00 | 10.60 | 10.86 | 2,376 | +0.35(+3.33%) |