Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.37 | 19.51 | 19.30 | 19.34 | 922 | +0.22(+1.13%) |
Jan 28, 2010 | 19.04 | 19.12 | 18.99 | 19.12 | 576 | -0.10(-0.54%) |
Jan 27, 2010 | 19.19 | 19.30 | 19.13 | 19.23 | 576 | -0.21(-1.07%) |
Jan 26, 2010 | 19.69 | 19.82 | 19.44 | 19.44 | 1,412 | -0.01(-0.04%) |
Jan 25, 2010 | 19.44 | 19.44 | 19.44 | 19.44 | 576 | -0.08(-0.40%) |
Jan 22, 2010 | 19.52 | 19.78 | 19.52 | 19.52 | 807 | +0.26(+1.35%) |
Jan 21, 2010 | 19.51 | 19.51 | 19.26 | 19.26 | 230 | -0.21(-1.07%) |
Jan 20, 2010 | 19.77 | 19.77 | 19.34 | 19.47 | 2,190 | -0.56(-2.81%) |
Jan 19, 2010 | 19.90 | 20.03 | 19.90 | 20.03 | 691 | +0.33(+1.67%) |
Jan 15, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 1,153 | -0.50(-2.49%) |
Jan 14, 2010 | 19.99 | 20.21 | 19.99 | 20.21 | 461 | +0.49(+2.51%) |
Jan 13, 2010 | 19.38 | 19.75 | 19.38 | 19.71 | 2,703 | +0.03(+0.13%) |
Jan 12, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 576 | +0.04(+0.22%) |
Jan 11, 2010 | 19.38 | 19.64 | 19.38 | 19.64 | 345 | +0.30(+1.57%) |
Jan 08, 2010 | 19.34 | 19.34 | 19.34 | 19.34 | 230 | -0.13(-0.67%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.47 | 19.47 | 345 | +0.16(+0.81%) |
Jan 06, 2010 | 19.31 | 19.31 | 19.31 | 19.31 | 230 | +0.00(+0.00%) |
Jan 05, 2010 | 19.14 | 19.31 | 19.14 | 19.31 | 2,190 | +0.17(+0.89%) |
Jan 04, 2010 | 19.48 | 19.48 | 19.14 | 19.14 | 634 | -0.37(-1.90%) |
Dec 31, 2009 | 19.51 | 19.51 | 19.51 | 19.51 | 807 | -0.43(-2.17%) |
Dec 30, 2009 | 19.95 | 19.95 | 19.95 | 19.95 | 230 | +0.14(+0.70%) |
Dec 29, 2009 | 19.81 | 19.81 | 19.81 | 19.81 | 230 | -0.34(-1.68%) |
Dec 28, 2009 | 20.49 | 20.49 | 20.15 | 20.15 | 807 | +0.00(+0.00%) |
Dec 23, 2009 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | -0.36(-1.78%) |
Dec 22, 2009 | 20.21 | 20.51 | 20.21 | 20.51 | 691 | +0.16(+0.77%) |
Dec 21, 2009 | 19.84 | 20.36 | 19.84 | 20.36 | 230 | +0.72(+3.67%) |
Dec 17, 2009 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | -0.44(-2.20%) |
Dec 16, 2009 | 19.90 | 20.08 | 19.90 | 20.08 | 1,037 | +0.76(+3.95%) |
Dec 15, 2009 | 19.31 | 19.32 | 19.27 | 19.31 | 916 | -0.20(-1.02%) |
Dec 14, 2009 | 19.51 | 19.51 | 19.48 | 19.51 | 1,291 | +0.00(+0.00%) |
Dec 11, 2009 | 19.43 | 19.51 | 19.43 | 19.51 | 1,729 | +0.39(+2.04%) |
Dec 10, 2009 | 18.99 | 19.12 | 18.99 | 19.12 | 1,268 | +0.35(+1.85%) |
Dec 09, 2009 | 18.08 | 18.78 | 18.08 | 18.78 | 2,651 | -0.09(-0.46%) |
Dec 08, 2009 | 18.86 | 18.86 | 18.86 | 18.86 | 115 | +0.22(+1.16%) |
Dec 07, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 576 | +0.42(+2.33%) |
Dec 04, 2009 | 18.22 | 18.22 | 18.22 | 18.22 | 1,153 | +0.01(+0.05%) |
Dec 03, 2009 | 18.33 | 18.47 | 18.21 | 18.21 | 2,651 | +0.31(+1.74%) |
Dec 01, 2009 | 17.90 | 17.90 | 17.90 | 17.90 | 807 | +0.43(+2.48%) |
Nov 30, 2009 | 17.53 | 17.53 | 17.47 | 17.47 | 2,967 | -0.09(-0.49%) |
Nov 27, 2009 | 18.01 | 18.01 | 17.55 | 17.55 | 691 | -0.55(-3.03%) |
Nov 24, 2009 | 17.63 | 18.10 | 18.10 | 18.10 | 3,923 | +0.20(+1.11%) |
Nov 23, 2009 | 18.76 | 18.76 | 17.90 | 17.90 | 577 | -0.02(-0.12%) |
Nov 20, 2009 | 17.92 | 17.92 | 17.92 | 17.92 | 173 | -0.18(-0.98%) |
Nov 19, 2009 | 18.54 | 18.66 | 18.10 | 18.10 | 1,412 | -0.66(-3.51%) |
Nov 17, 2009 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.31(+1.69%) |
Nov 16, 2009 | 18.89 | 18.89 | 18.45 | 18.45 | 230 | -0.53(-2.79%) |
Nov 13, 2009 | 18.98 | 18.98 | 18.98 | 18.98 | 115 | +0.35(+1.86%) |
Nov 10, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.12(-0.65%) |
Nov 09, 2009 | 18.33 | 18.93 | 18.33 | 18.75 | 1,038 | +0.46(+2.51%) |
Nov 05, 2009 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.42(+2.33%) |
Nov 04, 2009 | 17.70 | 17.88 | 17.70 | 17.88 | 461 | +0.26(+1.48%) |
Nov 03, 2009 | 17.34 | 17.62 | 17.34 | 17.62 | 346 | +0.33(+1.90%) |