Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.87 | 21.83 | 21.83 | 21.83 | 300 | +0.04(+0.19%) |
Dec 30, 2009 | 22.14 | 22.14 | 21.79 | 21.79 | 878 | -0.41(-1.85%) |
Dec 29, 2009 | 21.80 | 22.20 | 21.78 | 22.20 | 6,950 | +0.05(+0.23%) |
Dec 28, 2009 | 21.67 | 22.15 | 21.60 | 22.15 | 1,705 | +0.40(+1.84%) |
Dec 24, 2009 | 21.76 | 21.76 | 21.75 | 21.75 | 500 | -0.05(-0.23%) |
Dec 23, 2009 | 21.63 | 21.98 | 21.35 | 21.80 | 7,000 | +0.21(+0.97%) |
Dec 22, 2009 | 20.80 | 22.00 | 20.54 | 21.59 | 10,015 | +0.84(+4.05%) |
Dec 18, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.22(-1.05%) |
Dec 17, 2009 | 20.63 | 20.97 | 20.50 | 20.97 | 1,900 | +0.12(+0.58%) |
Dec 16, 2009 | 20.75 | 20.85 | 20.51 | 20.85 | 1,750 | +0.10(+0.48%) |
Dec 15, 2009 | 20.73 | 20.75 | 20.73 | 20.75 | 550 | +0.03(+0.14%) |
Dec 14, 2009 | 20.60 | 20.72 | 20.46 | 20.72 | 2,473 | +0.34(+1.67%) |
Dec 11, 2009 | 20.50 | 20.57 | 20.38 | 20.38 | 1,800 | -0.12(-0.58%) |
Dec 10, 2009 | 20.50 | 20.50 | 20.49 | 20.50 | 1,680 | +0.10(+0.49%) |
Dec 09, 2009 | 20.48 | 20.49 | 20.38 | 20.40 | 2,237 | -0.05(-0.24%) |
Dec 08, 2009 | 20.69 | 20.70 | 20.32 | 20.45 | 2,000 | -0.22(-1.06%) |
Dec 07, 2009 | 20.68 | 20.68 | 20.46 | 20.67 | 2,215 | -0.14(-0.69%) |
Dec 04, 2009 | 20.82 | 20.83 | 20.81 | 20.81 | 600 | +0.19(+0.94%) |
Dec 03, 2009 | 20.67 | 20.68 | 20.26 | 20.62 | 2,600 | +0.16(+0.76%) |
Dec 02, 2009 | 20.67 | 20.69 | 20.45 | 20.46 | 500 | -0.07(-0.37%) |
Dec 01, 2009 | 20.54 | 20.54 | 20.53 | 20.54 | 300 | +0.12(+0.59%) |
Nov 30, 2009 | 20.60 | 20.60 | 20.42 | 20.42 | 1,896 | -0.08(-0.39%) |
Nov 27, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 300 | +0.00(+0.00%) |
Nov 25, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.05(+0.24%) |
Nov 24, 2009 | 20.71 | 20.71 | 20.45 | 20.45 | 600 | -0.55(-2.61%) |
Nov 23, 2009 | 21.10 | 21.10 | 20.75 | 21.00 | 1,600 | +0.10(+0.47%) |
Nov 20, 2009 | 20.50 | 20.90 | 20.50 | 20.90 | 2,789 | +0.50(+2.45%) |
Nov 19, 2009 | 20.40 | 20.40 | 20.40 | 20.40 | 200 | -0.04(-0.17%) |
Nov 18, 2009 | 20.63 | 20.87 | 20.37 | 20.43 | 806 | +0.18(+0.91%) |
Nov 17, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 400 | -0.26(-1.27%) |
Nov 16, 2009 | 20.63 | 20.90 | 20.51 | 20.51 | 1,400 | +0.03(+0.16%) |
Nov 13, 2009 | 20.50 | 20.50 | 20.48 | 20.48 | 550 | +0.28(+1.37%) |
Nov 12, 2009 | 20.02 | 20.35 | 20.02 | 20.20 | 600 | -0.40(-1.94%) |
Nov 11, 2009 | 20.35 | 20.63 | 19.96 | 20.60 | 1,800 | +0.10(+0.46%) |
Nov 10, 2009 | 20.30 | 20.50 | 20.30 | 20.50 | 1,300 | +0.34(+1.69%) |
Nov 06, 2009 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.20(+1.03%) |
Nov 05, 2009 | 20.04 | 20.32 | 19.95 | 19.96 | 900 | -0.04(-0.20%) |
Nov 04, 2009 | 20.20 | 20.20 | 20.00 | 20.00 | 1,200 | -0.01(-0.05%) |
Nov 03, 2009 | 20.46 | 20.46 | 20.01 | 20.01 | 2,880 | -0.49(-2.39%) |
Nov 02, 2009 | 20.83 | 20.83 | 20.50 | 20.50 | 1,971 | -0.09(-0.44%) |
Oct 30, 2009 | 20.70 | 20.95 | 20.59 | 20.59 | 600 | -0.50(-2.39%) |
Oct 29, 2009 | 20.63 | 21.09 | 20.63 | 21.09 | 1,100 | +0.45(+2.17%) |
Oct 28, 2009 | 21.03 | 21.06 | 20.58 | 20.65 | 2,580 | -0.50(-2.38%) |
Oct 27, 2009 | 21.24 | 21.24 | 21.03 | 21.15 | 1,200 | +0.00(+0.00%) |
Oct 26, 2009 | 21.17 | 21.20 | 21.15 | 21.15 | 600 | -0.05(-0.24%) |
Oct 23, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 1,400 | -0.09(-0.40%) |
Oct 22, 2009 | 21.37 | 21.37 | 21.28 | 21.29 | 1,400 | +0.19(+0.88%) |
Oct 21, 2009 | 21.50 | 21.50 | 21.02 | 21.10 | 8,650 | -0.64(-2.94%) |
Oct 20, 2009 | 21.55 | 21.74 | 21.55 | 21.74 | 800 | +0.39(+1.82%) |
Oct 19, 2009 | 21.35 | 21.40 | 21.35 | 21.35 | 3,550 | +0.07(+0.33%) |
Oct 16, 2009 | 21.02 | 21.36 | 20.99 | 21.28 | 1,500 | -0.64(-2.92%) |
Oct 15, 2009 | 21.40 | 21.92 | 21.00 | 21.92 | 2,500 | +0.37(+1.72%) |
Oct 14, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.17(+0.80%) |
Oct 12, 2009 | 21.30 | 21.38 | 21.38 | 21.38 | 900 | +0.00(+0.00%) |
Oct 09, 2009 | 20.50 | 21.38 | 20.50 | 21.38 | 3,300 | +0.72(+3.48%) |
Oct 08, 2009 | 21.00 | 21.00 | 20.65 | 20.66 | 1,800 | -0.34(-1.62%) |
Oct 07, 2009 | 21.00 | 21.06 | 21.00 | 21.00 | 800 | -0.06(-0.28%) |
Oct 06, 2009 | 21.06 | 21.06 | 21.06 | 21.06 | 100 | +0.16(+0.77%) |
Oct 02, 2009 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.40(-1.88%) |