Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.12 | 22.10 | 22.10 | 22.10 | 12,700 | +0.11(+0.50%) |
Dec 30, 2009 | 21.80 | 21.99 | 21.80 | 21.99 | 1,054 | +0.34(+1.57%) |
Dec 29, 2009 | 21.66 | 21.66 | 21.65 | 21.65 | 2,800 | -0.25(-1.14%) |
Dec 28, 2009 | 21.88 | 22.02 | 21.88 | 21.90 | 10,500 | +0.02(+0.09%) |
Dec 24, 2009 | 21.86 | 21.88 | 21.86 | 21.88 | 499 | +0.31(+1.43%) |
Dec 22, 2009 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | -0.19(-0.86%) |
Dec 21, 2009 | 21.76 | 21.76 | 21.76 | 21.76 | 125 | +0.52(+2.45%) |
Dec 18, 2009 | 21.24 | 21.24 | 21.24 | 21.24 | 100 | -0.49(-2.25%) |
Dec 17, 2009 | 21.91 | 21.91 | 21.50 | 21.73 | 1,157 | -0.70(-3.14%) |
Dec 16, 2009 | 22.49 | 22.49 | 21.90 | 22.43 | 1,580 | -0.01(-0.03%) |
Dec 15, 2009 | 22.40 | 22.44 | 21.90 | 22.44 | 700 | -0.13(-0.58%) |
Dec 14, 2009 | 21.99 | 22.60 | 21.75 | 22.57 | 11,043 | +1.34(+6.31%) |
Dec 11, 2009 | 21.23 | 21.23 | 21.23 | 21.23 | 400 | +0.11(+0.52%) |
Dec 10, 2009 | 21.13 | 21.13 | 21.12 | 21.12 | 1,600 | +0.02(+0.09%) |
Dec 09, 2009 | 20.57 | 21.10 | 20.57 | 21.10 | 2,700 | +0.33(+1.59%) |
Dec 08, 2009 | 20.77 | 20.77 | 20.77 | 20.77 | 200 | -0.92(-4.24%) |
Dec 04, 2009 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | -0.31(-1.41%) |
Dec 02, 2009 | 21.56 | 22.00 | 22.00 | 22.00 | 6,400 | +0.37(+1.71%) |
Dec 01, 2009 | 22.25 | 22.25 | 20.77 | 21.63 | 13,165 | -0.12(-0.55%) |
Nov 30, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 300 | +0.30(+1.40%) |
Nov 27, 2009 | 21.60 | 21.60 | 21.21 | 21.45 | 1,775 | -0.46(-2.10%) |
Nov 25, 2009 | 21.65 | 21.91 | 21.65 | 21.91 | 5,400 | +0.86(+4.11%) |
Nov 24, 2009 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.63(-2.91%) |
Nov 23, 2009 | 21.35 | 21.96 | 21.35 | 21.68 | 1,673 | +0.44(+2.05%) |
Nov 20, 2009 | 21.24 | 21.24 | 21.24 | 21.24 | 450 | +0.00(+0.01%) |
Nov 19, 2009 | 20.97 | 21.80 | 20.97 | 21.24 | 3,530 | -0.09(-0.43%) |
Nov 18, 2009 | 22.19 | 22.20 | 21.33 | 21.33 | 6,500 | -0.56(-2.56%) |
Nov 17, 2009 | 21.63 | 21.89 | 21.63 | 21.89 | 200 | +0.64(+3.01%) |
Nov 16, 2009 | 21.25 | 21.25 | 21.25 | 21.25 | 125 | +0.06(+0.28%) |
Nov 13, 2009 | 21.01 | 21.19 | 20.60 | 21.19 | 1,075 | +0.93(+4.60%) |
Nov 10, 2009 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.10(-0.50%) |
Nov 09, 2009 | 20.89 | 21.93 | 20.31 | 20.36 | 4,943 | -0.15(-0.73%) |
Nov 06, 2009 | 20.06 | 20.76 | 20.06 | 20.51 | 600 | -0.44(-2.11%) |
Nov 05, 2009 | 21.45 | 22.60 | 20.80 | 20.95 | 2,842 | -0.57(-2.64%) |
Nov 04, 2009 | 21.51 | 22.73 | 21.39 | 21.52 | 5,100 | +0.73(+3.51%) |
Nov 03, 2009 | 20.95 | 21.04 | 20.74 | 20.79 | 1,380 | +0.30(+1.46%) |
Nov 02, 2009 | 20.25 | 20.67 | 20.25 | 20.49 | 4,303 | +0.42(+2.12%) |
Oct 30, 2009 | 19.94 | 20.07 | 19.94 | 20.07 | 435 | -0.23(-1.16%) |
Oct 29, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +0.43(+2.14%) |
Oct 28, 2009 | 19.88 | 19.88 | 19.88 | 19.88 | 100 | -0.24(-1.19%) |
Oct 27, 2009 | 21.04 | 21.04 | 20.11 | 20.11 | 400 | -0.19(-0.91%) |
Oct 26, 2009 | 21.24 | 21.24 | 20.30 | 20.30 | 943 | -1.24(-5.76%) |
Oct 23, 2009 | 21.68 | 21.68 | 21.54 | 21.54 | 400 | +0.34(+1.60%) |
Oct 22, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 1,100 | -0.10(-0.47%) |
Oct 21, 2009 | 21.68 | 21.72 | 21.28 | 21.30 | 2,000 | +0.53(+2.55%) |
Oct 20, 2009 | 20.48 | 20.77 | 20.48 | 20.77 | 277 | -0.11(-0.53%) |
Oct 19, 2009 | 20.83 | 20.88 | 20.83 | 20.88 | 540 | +0.33(+1.61%) |
Oct 16, 2009 | 20.84 | 20.84 | 20.55 | 20.55 | 800 | -0.31(-1.49%) |
Oct 15, 2009 | 19.56 | 20.86 | 19.56 | 20.86 | 500 | -0.02(-0.10%) |
Oct 14, 2009 | 20.88 | 20.88 | 20.83 | 20.88 | 300 | +0.44(+2.15%) |
Oct 13, 2009 | 20.49 | 20.52 | 20.44 | 20.44 | 3,044 | -0.06(-0.29%) |
Oct 12, 2009 | 20.36 | 20.50 | 20.20 | 20.50 | 7,064 | +0.76(+3.84%) |
Oct 08, 2009 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | +0.10(+0.52%) |
Oct 07, 2009 | 19.42 | 19.64 | 19.42 | 19.64 | 400 | -0.25(-1.26%) |
Oct 06, 2009 | 19.30 | 19.89 | 19.30 | 19.89 | 1,500 | +0.58(+3.00%) |
Oct 05, 2009 | 18.93 | 19.59 | 18.41 | 19.31 | 4,746 | -0.27(-1.36%) |