Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.20 | 21.24 | 21.24 | 21.24 | 1,300 | -0.39(-1.81%) |
Dec 30, 2009 | 21.76 | 21.79 | 21.63 | 21.63 | 2,080 | -0.17(-0.77%) |
Dec 29, 2009 | 21.01 | 21.80 | 21.01 | 21.80 | 1,784 | +1.11(+5.36%) |
Dec 28, 2009 | 19.88 | 20.69 | 19.88 | 20.69 | 722 | -0.37(-1.76%) |
Dec 23, 2009 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.75(+3.69%) |
Dec 21, 2009 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.31(+1.55%) |
Dec 17, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.87(-4.17%) |
Dec 16, 2009 | 20.77 | 20.93 | 20.56 | 20.87 | 2,181 | +0.53(+2.61%) |
Dec 15, 2009 | 20.37 | 20.37 | 20.34 | 20.34 | 1,323 | -0.16(-0.78%) |
Dec 14, 2009 | 20.28 | 20.50 | 20.28 | 20.50 | 610 | +0.38(+1.88%) |
Dec 11, 2009 | 20.00 | 20.15 | 20.00 | 20.12 | 2,300 | -0.09(-0.44%) |
Dec 10, 2009 | 20.21 | 20.21 | 20.21 | 20.21 | 200 | -0.13(-0.64%) |
Dec 09, 2009 | 20.04 | 20.34 | 20.04 | 20.34 | 520 | +0.14(+0.69%) |
Dec 08, 2009 | 19.84 | 20.20 | 19.84 | 20.20 | 400 | +0.31(+1.56%) |
Dec 07, 2009 | 20.15 | 20.15 | 19.89 | 19.89 | 400 | -0.47(-2.31%) |
Dec 04, 2009 | 20.76 | 21.36 | 20.36 | 20.36 | 2,296 | +0.03(+0.13%) |
Dec 03, 2009 | 20.45 | 20.48 | 20.33 | 20.33 | 600 | -0.22(-1.06%) |
Dec 02, 2009 | 20.65 | 20.99 | 20.54 | 20.55 | 2,884 | +0.50(+2.49%) |
Dec 01, 2009 | 19.06 | 20.05 | 19.06 | 20.05 | 2,525 | +0.49(+2.51%) |
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%) |