Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.29 | 15.52 | 15.26 | 15.35 | 9,592 | +0.06(+0.39%) |
Jan 28, 2010 | 15.27 | 15.29 | 15.27 | 15.29 | 200 | -0.03(-0.20%) |
Jan 27, 2010 | 15.29 | 15.32 | 15.29 | 15.32 | 2,000 | -0.03(-0.20%) |
Jan 26, 2010 | 15.37 | 15.48 | 15.34 | 15.35 | 1,200 | +0.53(+3.56%) |
Jan 25, 2010 | 15.08 | 15.34 | 14.71 | 14.82 | 2,350 | -0.05(-0.32%) |
Jan 22, 2010 | 15.31 | 15.31 | 14.87 | 14.87 | 900 | -0.33(-2.17%) |
Jan 21, 2010 | 14.72 | 15.65 | 14.72 | 15.20 | 18,300 | +0.30(+2.01%) |
Jan 20, 2010 | 14.76 | 14.94 | 14.70 | 14.90 | 2,400 | +0.07(+0.47%) |
Jan 19, 2010 | 14.73 | 14.83 | 14.69 | 14.83 | 3,300 | +0.18(+1.23%) |
Jan 15, 2010 | 14.53 | 14.65 | 14.65 | 14.65 | 1,700 | -0.22(-1.49%) |
Jan 13, 2010 | 15.23 | 14.87 | 14.87 | 14.87 | 1,900 | +0.22(+1.52%) |
Jan 12, 2010 | 14.60 | 14.70 | 14.58 | 14.65 | 2,500 | +0.01(+0.07%) |
Jan 11, 2010 | 14.64 | 14.68 | 14.64 | 14.64 | 700 | -0.41(-2.72%) |
Jan 07, 2010 | 15.20 | 15.05 | 15.05 | 15.05 | 10,000 | -0.20(-1.31%) |
Jan 06, 2010 | 15.25 | 15.25 | 15.20 | 15.25 | 973 | +0.06(+0.40%) |
Jan 05, 2010 | 15.25 | 15.25 | 15.19 | 15.19 | 300 | -0.01(-0.07%) |
Jan 04, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 889 | +0.00(+0.00%) |
Dec 31, 2009 | 15.24 | 15.20 | 15.20 | 15.20 | 900 | +0.00(+0.00%) |
Dec 30, 2009 | 15.18 | 15.20 | 15.18 | 15.20 | 300 | +0.00(+0.00%) |
Dec 29, 2009 | 15.05 | 15.20 | 14.80 | 15.20 | 2,200 | +0.16(+1.06%) |
Dec 28, 2009 | 15.05 | 15.05 | 14.95 | 15.04 | 2,785 | -0.01(-0.07%) |
Dec 24, 2009 | 15.71 | 15.71 | 14.80 | 15.05 | 3,600 | +0.38(+2.59%) |
Dec 23, 2009 | 15.02 | 15.02 | 14.53 | 14.67 | 2,316 | -0.03(-0.20%) |
Dec 22, 2009 | 14.13 | 14.70 | 14.13 | 14.70 | 2,975 | +0.59(+4.18%) |
Dec 21, 2009 | 14.59 | 15.96 | 14.10 | 14.11 | 11,102 | -0.74(-4.98%) |
Dec 18, 2009 | 14.71 | 14.85 | 14.65 | 14.85 | 5,463 | +0.54(+3.77%) |
Dec 17, 2009 | 14.31 | 14.31 | 14.30 | 14.31 | 300 | +0.02(+0.14%) |
Dec 16, 2009 | 14.30 | 14.30 | 14.29 | 14.29 | 902 | +0.18(+1.28%) |
Dec 15, 2009 | 13.96 | 14.11 | 13.96 | 14.11 | 1,253 | +0.20(+1.47%) |
Dec 14, 2009 | 14.08 | 14.08 | 13.88 | 13.91 | 4,100 | -0.11(-0.82%) |
Dec 11, 2009 | 14.37 | 14.37 | 13.95 | 14.02 | 1,118 | +0.08(+0.60%) |
Dec 10, 2009 | 14.82 | 14.82 | 13.88 | 13.94 | 11,500 | -0.56(-3.88%) |
Dec 09, 2009 | 14.08 | 15.25 | 14.08 | 14.50 | 5,778 | +0.50(+3.57%) |
Dec 08, 2009 | 14.00 | 14.08 | 14.00 | 14.00 | 2,150 | -0.00(-0.01%) |
Dec 07, 2009 | 14.22 | 14.22 | 14.00 | 14.00 | 1,650 | -0.20(-1.40%) |
Dec 04, 2009 | 14.25 | 14.29 | 14.08 | 14.20 | 5,127 | -0.01(-0.07%) |
Dec 03, 2009 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | +0.11(+0.78%) |
Dec 02, 2009 | 14.54 | 14.54 | 14.01 | 14.10 | 8,167 | -0.44(-3.03%) |
Dec 01, 2009 | 14.24 | 14.85 | 14.24 | 14.54 | 1,500 | +0.35(+2.47%) |
Nov 30, 2009 | 14.28 | 14.87 | 14.17 | 14.19 | 2,200 | +0.10(+0.71%) |
Nov 27, 2009 | 14.76 | 14.76 | 14.09 | 14.09 | 1,100 | -0.63(-4.28%) |
Nov 25, 2009 | 14.84 | 14.84 | 14.60 | 14.72 | 46,300 | -0.14(-0.94%) |
Nov 24, 2009 | 15.00 | 15.04 | 14.73 | 14.86 | 61,000 | -0.14(-0.93%) |
Nov 23, 2009 | 15.05 | 15.05 | 14.71 | 15.00 | 13,072 | -0.07(-0.46%) |
Nov 20, 2009 | 14.54 | 15.24 | 14.54 | 15.07 | 1,433 | +0.42(+2.87%) |
Nov 19, 2009 | 14.49 | 14.74 | 14.49 | 14.65 | 2,500 | +0.17(+1.15%) |
Nov 18, 2009 | 14.50 | 14.50 | 14.48 | 14.48 | 900 | -0.02(-0.12%) |
Nov 17, 2009 | 14.20 | 14.74 | 14.08 | 14.50 | 42,159 | +0.51(+3.65%) |
Nov 16, 2009 | 14.04 | 14.04 | 13.99 | 13.99 | 300 | +0.09(+0.65%) |
Nov 13, 2009 | 14.15 | 14.40 | 13.71 | 13.90 | 47,200 | -0.21(-1.49%) |
Nov 12, 2009 | 14.00 | 14.16 | 13.67 | 14.11 | 28,700 | +0.11(+0.79%) |
Nov 11, 2009 | 13.93 | 14.02 | 13.93 | 14.00 | 600 | +0.09(+0.65%) |
Nov 10, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 500 | +0.00(+0.00%) |
Nov 09, 2009 | 13.63 | 14.00 | 13.63 | 13.91 | 24,405 | +0.32(+2.37%) |
Nov 06, 2009 | 13.52 | 13.63 | 13.52 | 13.59 | 10,607 | -0.41(-2.94%) |
Nov 05, 2009 | 14.50 | 14.50 | 14.00 | 14.00 | 1,211 | -0.60(-4.11%) |
Nov 04, 2009 | 14.24 | 14.60 | 14.24 | 14.60 | 500 | +0.50(+3.55%) |
Nov 03, 2009 | 14.01 | 14.10 | 14.01 | 14.10 | 300 | +0.09(+0.64%) |