Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.90 | 16.20 | 15.76 | 16.18 | 7,982 | +0.58(+3.72%) |
Nov 27, 2009 | 15.54 | 16.20 | 15.50 | 15.60 | 1,438 | -0.40(-2.50%) |
Nov 25, 2009 | 15.50 | 16.00 | 15.45 | 16.00 | 5,551 | +0.21(+1.30%) |
Nov 24, 2009 | 15.65 | 15.79 | 15.65 | 15.79 | 949 | +0.26(+1.67%) |
Nov 23, 2009 | 15.55 | 15.55 | 15.50 | 15.54 | 3,685 | +0.04(+0.28%) |
Nov 20, 2009 | 15.37 | 15.69 | 15.09 | 15.49 | 3,783 | +0.22(+1.45%) |
Nov 19, 2009 | 15.22 | 15.65 | 14.80 | 15.27 | 12,776 | -0.02(-0.11%) |
Nov 18, 2009 | 15.25 | 15.60 | 15.24 | 15.29 | 4,750 | +0.24(+1.59%) |
Nov 17, 2009 | 15.93 | 15.93 | 14.55 | 15.05 | 3,854 | -0.80(-5.06%) |
Nov 16, 2009 | 15.15 | 15.91 | 15.15 | 15.85 | 6,940 | +0.73(+4.85%) |
Nov 13, 2009 | 15.00 | 15.15 | 15.00 | 15.12 | 3,000 | +0.12(+0.77%) |
Nov 12, 2009 | 14.76 | 15.10 | 14.41 | 15.00 | 2,662 | -0.07(-0.48%) |
Nov 11, 2009 | 14.97 | 15.07 | 14.90 | 15.07 | 10,075 | +0.57(+3.94%) |
Nov 10, 2009 | 14.64 | 14.64 | 13.81 | 14.50 | 3,211 | -0.49(-3.27%) |
Nov 09, 2009 | 14.25 | 14.99 | 14.06 | 14.99 | 12,015 | +0.75(+5.27%) |
Nov 06, 2009 | 13.59 | 14.25 | 13.59 | 14.24 | 4,650 | +0.82(+6.11%) |
Nov 05, 2009 | 13.13 | 13.49 | 13.12 | 13.42 | 1,045 | +0.13(+0.98%) |
Nov 04, 2009 | 13.23 | 13.30 | 13.09 | 13.29 | 4,050 | -0.04(-0.30%) |
Nov 03, 2009 | 13.07 | 13.33 | 13.07 | 13.33 | 3,200 | +0.05(+0.34%) |
Nov 02, 2009 | 13.56 | 13.56 | 12.86 | 13.28 | 3,083 | -0.32(-2.32%) |
Oct 30, 2009 | 13.31 | 13.60 | 13.20 | 13.60 | 6,045 | -0.16(-1.16%) |
Oct 29, 2009 | 13.17 | 13.76 | 13.16 | 13.76 | 6,000 | +0.32(+2.38%) |
Oct 28, 2009 | 13.85 | 13.96 | 13.08 | 13.44 | 8,492 | -0.41(-2.96%) |
Oct 27, 2009 | 13.29 | 14.34 | 13.29 | 13.85 | 3,237 | +0.35(+2.59%) |
Oct 26, 2009 | 13.70 | 13.90 | 13.01 | 13.50 | 5,135 | -0.60(-4.26%) |
Oct 23, 2009 | 13.86 | 14.10 | 13.52 | 14.10 | 4,551 | +0.30(+2.17%) |
Oct 22, 2009 | 14.21 | 14.21 | 13.12 | 13.80 | 7,952 | -0.42(-2.95%) |
Oct 21, 2009 | 15.10 | 15.17 | 14.20 | 14.22 | 4,650 | -0.73(-4.88%) |
Oct 20, 2009 | 14.73 | 14.95 | 14.70 | 14.95 | 6,150 | +0.40(+2.75%) |
Oct 19, 2009 | 14.55 | 15.00 | 14.55 | 14.55 | 4,900 | +0.00(+0.00%) |
Oct 16, 2009 | 14.85 | 14.88 | 14.45 | 14.55 | 2,000 | -0.01(-0.07%) |
Oct 15, 2009 | 14.57 | 14.57 | 14.56 | 14.56 | 300 | -0.44(-2.93%) |
Oct 14, 2009 | 14.62 | 15.12 | 14.30 | 15.00 | 6,800 | +0.40(+2.74%) |
Oct 13, 2009 | 14.90 | 14.90 | 14.28 | 14.60 | 2,100 | -0.38(-2.54%) |
Oct 12, 2009 | 15.10 | 15.12 | 14.94 | 14.98 | 4,963 | +0.07(+0.47%) |
Oct 09, 2009 | 14.54 | 14.96 | 14.50 | 14.91 | 37,560 | +0.31(+2.12%) |
Oct 08, 2009 | 14.05 | 14.60 | 14.05 | 14.60 | 5,132 | +0.40(+2.82%) |
Oct 07, 2009 | 14.16 | 14.40 | 14.00 | 14.20 | 5,246 | -0.05(-0.35%) |
Oct 06, 2009 | 14.35 | 14.65 | 14.25 | 14.25 | 2,130 | +0.07(+0.49%) |
Oct 05, 2009 | 14.28 | 14.42 | 14.12 | 14.18 | 2,964 | -0.51(-3.47%) |
Oct 02, 2009 | 14.07 | 14.69 | 13.65 | 14.69 | 5,735 | +0.64(+4.56%) |
Oct 01, 2009 | 14.72 | 14.72 | 13.63 | 14.05 | 10,700 | -0.65(-4.42%) |
Sep 30, 2009 | 14.72 | 14.73 | 14.50 | 14.70 | 2,104 | +0.10(+0.68%) |
Sep 29, 2009 | 14.50 | 14.73 | 14.50 | 14.60 | 3,326 | -0.10(-0.68%) |
Sep 28, 2009 | 14.50 | 14.75 | 14.35 | 14.70 | 6,960 | +0.15(+1.03%) |
Sep 25, 2009 | 14.76 | 14.80 | 14.53 | 14.55 | 55,697 | -0.21(-1.42%) |
Sep 24, 2009 | 14.73 | 14.98 | 14.67 | 14.76 | 14,409 | +0.11(+0.75%) |
Sep 23, 2009 | 14.86 | 15.00 | 14.51 | 14.65 | 8,165 | +0.08(+0.56%) |
Sep 22, 2009 | 14.82 | 14.85 | 14.43 | 14.57 | 14,279 | -0.17(-1.16%) |
Sep 21, 2009 | 14.25 | 15.00 | 14.25 | 14.74 | 10,804 | +0.24(+1.66%) |
Sep 18, 2009 | 14.49 | 14.55 | 14.25 | 14.50 | 5,500 | -0.04(-0.28%) |
Sep 17, 2009 | 14.05 | 14.54 | 14.04 | 14.54 | 4,090 | +0.41(+2.90%) |
Sep 16, 2009 | 13.70 | 14.37 | 13.36 | 14.13 | 7,835 | +0.93(+7.05%) |
Sep 15, 2009 | 14.00 | 14.43 | 13.20 | 13.20 | 3,198 | -0.79(-5.65%) |
Sep 14, 2009 | 13.80 | 14.21 | 13.80 | 13.99 | 3,030 | +0.04(+0.29%) |
Sep 11, 2009 | 13.81 | 14.03 | 13.63 | 13.95 | 4,807 | -0.15(-1.06%) |
Sep 10, 2009 | 14.00 | 14.25 | 14.00 | 14.10 | 6,060 | +0.10(+0.71%) |
Sep 09, 2009 | 14.25 | 14.25 | 14.00 | 14.00 | 2,035 | -0.10(-0.71%) |
Sep 08, 2009 | 14.00 | 14.25 | 14.00 | 14.10 | 3,740 | +0.35(+2.55%) |
Sep 04, 2009 | 13.02 | 13.99 | 13.02 | 13.75 | 4,080 | +0.75(+5.77%) |
Sep 03, 2009 | 12.86 | 14.19 | 12.72 | 13.00 | 15,200 | +0.11(+0.85%) |
Sep 02, 2009 | 13.55 | 13.55 | 12.65 | 12.89 | 7,410 | -1.03(-7.40%) |