Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.73 | 19.79 | 19.61 | 19.61 | 700 | +0.09(+0.46%) |
Jan 28, 2010 | 19.50 | 19.80 | 19.38 | 19.52 | 1,712 | +0.13(+0.67%) |
Jan 27, 2010 | 19.38 | 19.74 | 19.38 | 19.39 | 1,900 | -0.27(-1.37%) |
Jan 26, 2010 | 19.60 | 19.80 | 19.43 | 19.66 | 4,100 | -0.25(-1.23%) |
Jan 25, 2010 | 19.52 | 19.94 | 19.42 | 19.91 | 7,800 | +0.41(+2.08%) |
Jan 22, 2010 | 19.59 | 19.59 | 19.25 | 19.50 | 3,100 | +0.19(+0.98%) |
Jan 21, 2010 | 19.45 | 19.60 | 19.31 | 19.31 | 7,200 | -0.23(-1.18%) |
Jan 20, 2010 | 19.30 | 19.74 | 19.26 | 19.54 | 12,375 | +0.04(+0.20%) |
Jan 19, 2010 | 20.08 | 20.08 | 19.50 | 19.50 | 3,120 | -0.58(-2.89%) |
Jan 15, 2010 | 20.16 | 20.08 | 20.08 | 20.08 | 3,100 | +0.07(+0.35%) |
Jan 14, 2010 | 20.10 | 20.24 | 20.01 | 20.01 | 1,450 | -0.05(-0.24%) |
Jan 13, 2010 | 20.10 | 20.10 | 20.00 | 20.06 | 4,000 | -0.03(-0.16%) |
Jan 12, 2010 | 19.95 | 20.09 | 19.70 | 20.09 | 2,572 | +0.04(+0.17%) |
Jan 11, 2010 | 19.90 | 20.09 | 19.75 | 20.05 | 5,000 | +0.16(+0.78%) |
Jan 08, 2010 | 19.95 | 19.96 | 19.86 | 19.90 | 1,700 | -0.13(-0.65%) |
Jan 07, 2010 | 19.90 | 20.05 | 19.90 | 20.03 | 4,940 | +0.04(+0.20%) |
Jan 06, 2010 | 19.97 | 19.99 | 19.80 | 19.99 | 1,412 | +0.17(+0.86%) |
Jan 05, 2010 | 19.67 | 19.85 | 19.67 | 19.82 | 2,945 | +0.22(+1.12%) |
Jan 04, 2010 | 19.30 | 19.69 | 19.30 | 19.60 | 5,868 | +0.48(+2.51%) |
Dec 31, 2009 | 19.23 | 19.12 | 19.12 | 19.12 | 2,700 | -0.06(-0.31%) |
Dec 30, 2009 | 18.90 | 19.23 | 18.85 | 19.18 | 6,068 | +0.32(+1.67%) |
Dec 29, 2009 | 18.72 | 19.00 | 18.51 | 18.86 | 5,707 | +0.11(+0.61%) |
Dec 28, 2009 | 18.90 | 18.90 | 18.52 | 18.75 | 7,190 | +0.00(+0.00%) |
Dec 24, 2009 | 18.80 | 18.80 | 18.75 | 18.75 | 2,100 | -0.17(-0.90%) |
Dec 23, 2009 | 18.65 | 19.00 | 18.65 | 18.92 | 5,330 | -0.00(-0.00%) |
Dec 22, 2009 | 19.13 | 19.43 | 18.92 | 18.92 | 3,699 | -0.27(-1.41%) |
Dec 21, 2009 | 18.99 | 19.25 | 18.96 | 19.19 | 2,263 | +0.42(+2.24%) |
Dec 18, 2009 | 19.30 | 19.30 | 18.77 | 18.77 | 10,262 | -0.46(-2.39%) |
Dec 17, 2009 | 19.24 | 19.50 | 18.98 | 19.23 | 4,500 | +0.23(+1.21%) |
Dec 16, 2009 | 19.25 | 19.46 | 19.00 | 19.00 | 3,600 | +0.15(+0.79%) |
Dec 15, 2009 | 18.75 | 19.19 | 18.46 | 18.85 | 4,000 | -0.10(-0.52%) |
Dec 14, 2009 | 18.88 | 19.20 | 18.75 | 18.95 | 9,300 | +0.01(+0.05%) |
Dec 11, 2009 | 19.01 | 19.01 | 18.70 | 18.94 | 5,953 | -0.09(-0.47%) |
Dec 10, 2009 | 18.90 | 19.14 | 18.75 | 19.03 | 5,734 | +0.33(+1.76%) |
Dec 09, 2009 | 18.80 | 18.95 | 18.70 | 18.70 | 2,350 | +0.00(+0.00%) |
Dec 08, 2009 | 18.77 | 19.65 | 18.50 | 18.70 | 5,475 | +0.05(+0.27%) |
Dec 07, 2009 | 19.33 | 19.35 | 18.50 | 18.65 | 10,160 | -0.79(-4.04%) |
Dec 04, 2009 | 19.45 | 19.75 | 19.27 | 19.44 | 5,700 | -0.01(-0.07%) |
Dec 03, 2009 | 16.80 | 19.88 | 19.27 | 19.45 | 19,621 | -1.23(-5.95%) |
Dec 02, 2009 | 21.08 | 21.08 | 20.28 | 20.68 | 55,566 | +0.18(+0.88%) |
Dec 01, 2009 | 20.10 | 20.60 | 20.09 | 20.50 | 13,766 | +0.42(+2.09%) |
Nov 30, 2009 | 20.23 | 20.23 | 19.85 | 20.08 | 35,915 | +0.12(+0.60%) |
Nov 27, 2009 | 19.99 | 20.02 | 19.71 | 19.96 | 27,068 | +0.06(+0.30%) |
Nov 25, 2009 | 19.75 | 19.92 | 19.55 | 19.90 | 5,400 | +0.40(+2.05%) |
Nov 24, 2009 | 19.91 | 20.50 | 19.50 | 19.50 | 12,028 | -0.35(-1.76%) |
Nov 23, 2009 | 20.05 | 20.42 | 19.71 | 19.85 | 3,250 | -0.06(-0.31%) |
Nov 20, 2009 | 19.76 | 19.91 | 19.45 | 19.91 | 700 | +0.38(+1.96%) |
Nov 19, 2009 | 19.57 | 19.82 | 19.46 | 19.53 | 1,600 | -0.12(-0.61%) |
Nov 18, 2009 | 19.60 | 19.73 | 19.00 | 19.65 | 3,150 | -0.35(-1.75%) |
Nov 17, 2009 | 19.99 | 20.01 | 19.97 | 20.00 | 5,000 | +0.00(+0.00%) |
Nov 16, 2009 | 19.10 | 20.06 | 18.74 | 20.00 | 5,136 | +1.00(+5.26%) |
Nov 13, 2009 | 18.65 | 19.05 | 18.65 | 19.00 | 5,350 | +0.11(+0.58%) |
Nov 12, 2009 | 19.75 | 19.75 | 18.60 | 18.89 | 6,700 | -0.61(-3.13%) |
Nov 11, 2009 | 19.85 | 20.50 | 19.50 | 19.50 | 13,048 | -0.10(-0.51%) |
Nov 10, 2009 | 19.50 | 20.00 | 19.50 | 19.60 | 2,493 | -0.35(-1.75%) |
Nov 09, 2009 | 19.88 | 19.95 | 19.75 | 19.95 | 400 | +0.45(+2.31%) |
Nov 06, 2009 | 19.50 | 19.63 | 18.99 | 19.50 | 4,200 | -0.05(-0.26%) |
Nov 05, 2009 | 19.59 | 19.59 | 18.76 | 19.55 | 4,500 | -0.01(-0.06%) |
Nov 04, 2009 | 19.38 | 19.59 | 19.10 | 19.56 | 2,600 | +0.46(+2.42%) |
Nov 03, 2009 | 19.45 | 19.77 | 19.02 | 19.10 | 700 | -0.53(-2.70%) |