Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.45 | 14.75 | 14.45 | 14.75 | 1,540 | +0.35(+2.43%) |
Jan 28, 2010 | 14.35 | 14.75 | 14.10 | 14.40 | 6,075 | -0.78(-5.14%) |
Jan 27, 2010 | 15.14 | 15.18 | 14.75 | 15.18 | 5,980 | +0.04(+0.26%) |
Jan 26, 2010 | 15.80 | 15.80 | 15.00 | 15.14 | 2,015 | -1.36(-8.24%) |
Jan 25, 2010 | 15.55 | 16.50 | 15.40 | 16.50 | 905 | +1.23(+8.06%) |
Jan 22, 2010 | 15.60 | 15.70 | 15.25 | 15.27 | 2,364 | -0.73(-4.56%) |
Jan 21, 2010 | 16.05 | 16.15 | 16.00 | 16.00 | 2,025 | -0.50(-3.03%) |
Jan 20, 2010 | 16.31 | 16.55 | 16.31 | 16.50 | 1,700 | -0.50(-2.94%) |
Jan 19, 2010 | 17.30 | 17.30 | 17.00 | 17.00 | 2,710 | -0.55(-3.13%) |
Jan 15, 2010 | 17.55 | 17.55 | 17.55 | 0 | -0.45(-2.50%) | |
Jan 14, 2010 | 17.50 | 18.25 | 17.50 | 18.00 | 2,140 | +0.12(+0.67%) |
Jan 13, 2010 | 17.85 | 17.88 | 17.40 | 17.88 | 2,140 | -0.37(-2.03%) |
Jan 12, 2010 | 18.05 | 18.25 | 17.75 | 18.25 | 5,784 | +0.20(+1.11%) |
Jan 11, 2010 | 18.50 | 18.50 | 18.05 | 18.05 | 1,200 | -0.45(-2.43%) |
Jan 08, 2010 | 17.95 | 18.50 | 17.95 | 18.50 | 1,430 | +0.50(+2.78%) |
Jan 07, 2010 | 17.85 | 18.00 | 17.85 | 18.00 | 300 | -0.10(-0.55%) |
Jan 06, 2010 | 18.15 | 18.15 | 17.83 | 18.10 | 1,519 | +0.00(+0.00%) |
Jan 05, 2010 | 17.86 | 18.20 | 17.86 | 18.10 | 10,786 | +0.35(+1.97%) |
Jan 04, 2010 | 17.40 | 17.90 | 17.25 | 17.75 | 1,065 | +1.25(+7.58%) |
Dec 31, 2009 | 16.50 | 16.50 | 16.50 | 0 | -0.20(-1.20%) | |
Dec 30, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.15(-0.89%) |
Dec 29, 2009 | 16.75 | 16.85 | 16.75 | 16.85 | 6,800 | +0.65(+4.01%) |
Dec 28, 2009 | 16.25 | 16.75 | 16.20 | 16.20 | 4,600 | -0.15(-0.92%) |
Dec 24, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 4,200 | +0.05(+0.31%) |
Dec 23, 2009 | 16.60 | 16.60 | 16.15 | 16.30 | 3,100 | +0.00(+0.00%) |
Dec 22, 2009 | 16.30 | 16.50 | 16.10 | 16.30 | 4,015 | -0.25(-1.51%) |
Dec 21, 2009 | 16.10 | 16.55 | 16.00 | 16.55 | 2,085 | +0.05(+0.30%) |
Dec 18, 2009 | 16.30 | 16.60 | 16.00 | 16.50 | 5,610 | +0.35(+2.17%) |
Dec 17, 2009 | 16.15 | 16.15 | 16.15 | 16.15 | 1,540 | -0.85(-5.00%) |
Dec 16, 2009 | 16.65 | 17.00 | 16.55 | 17.00 | 1,805 | +0.39(+2.35%) |
Dec 15, 2009 | 17.00 | 17.00 | 16.61 | 16.61 | 5,000 | -0.64(-3.71%) |
Dec 14, 2009 | 17.40 | 17.50 | 17.20 | 17.25 | 3,162 | -0.60(-3.36%) |
Dec 11, 2009 | 17.95 | 17.95 | 17.40 | 17.85 | 2,285 | -0.13(-0.72%) |
Dec 10, 2009 | 17.74 | 18.00 | 17.25 | 17.98 | 2,550 | +0.28(+1.58%) |
Dec 09, 2009 | 18.30 | 18.30 | 17.57 | 17.70 | 1,965 | -1.00(-5.35%) |
Dec 08, 2009 | 18.60 | 18.75 | 18.20 | 18.70 | 3,820 | -0.10(-0.53%) |
Dec 07, 2009 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | -0.20(-1.05%) |
Dec 04, 2009 | 18.70 | 19.00 | 18.70 | 19.00 | 1,212 | +0.25(+1.33%) |
Dec 03, 2009 | 18.78 | 19.20 | 18.75 | 18.75 | 2,700 | -0.50(-2.60%) |
Dec 02, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | -0.35(-1.79%) |
Dec 01, 2009 | 19.05 | 19.60 | 19.00 | 19.60 | 1,068 | +0.85(+4.53%) |
Nov 30, 2009 | 18.98 | 19.00 | 18.75 | 18.75 | 700 | -1.00(-5.06%) |
Nov 25, 2009 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
Nov 24, 2009 | 19.80 | 19.80 | 19.60 | 19.75 | 1,330 | -0.05(-0.25%) |
Nov 23, 2009 | 20.00 | 20.00 | 19.80 | 19.80 | 1,327 | +0.30(+1.54%) |
Nov 20, 2009 | 19.50 | 19.50 | 19.35 | 19.50 | 2,140 | -0.55(-2.74%) |
Nov 19, 2009 | 20.35 | 20.35 | 20.05 | 20.05 | 6,865 | +0.00(+0.00%) |
Nov 18, 2009 | 20.50 | 20.50 | 19.75 | 20.05 | 2,198 | +0.65(+3.35%) |
Nov 17, 2009 | 19.70 | 19.75 | 19.40 | 19.40 | 5,516 | -0.60(-3.00%) |
Nov 16, 2009 | 20.00 | 20.25 | 19.99 | 20.00 | 3,184 | +0.10(+0.50%) |
Nov 13, 2009 | 19.80 | 19.97 | 19.80 | 19.90 | 1,045 | -0.40(-1.97%) |
Nov 12, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 942 | -0.15(-0.73%) |
Nov 11, 2009 | 20.40 | 20.45 | 20.40 | 20.45 | 1,198 | +0.45(+2.25%) |
Nov 10, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 908 | +0.00(+0.00%) |
Nov 09, 2009 | 19.75 | 20.25 | 19.75 | 20.00 | 1,482 | +1.45(+7.82%) |
Nov 06, 2009 | 18.85 | 18.85 | 18.55 | 18.55 | 200 | -0.99(-5.07%) |
Nov 05, 2009 | 18.90 | 19.54 | 18.90 | 19.54 | 820 | +0.56(+2.95%) |
Nov 04, 2009 | 18.74 | 18.98 | 18.50 | 18.98 | 860 | +1.23(+6.93%) |
Nov 03, 2009 | 17.80 | 17.80 | 17.70 | 17.75 | 18,300 | -0.71(-3.85%) |