Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.58 | 17.53 | 17.53 | 17.53 | 1,500 | -0.10(-0.57%) |
Dec 30, 2009 | 17.69 | 17.72 | 17.54 | 17.63 | 3,225 | -0.01(-0.06%) |
Dec 29, 2009 | 17.75 | 17.75 | 17.58 | 17.64 | 4,250 | +0.10(+0.57%) |
Dec 28, 2009 | 17.57 | 17.57 | 17.54 | 17.54 | 2,035 | +0.47(+2.75%) |
Dec 22, 2009 | 17.07 | 17.07 | 17.07 | 17.07 | 3,200 | -0.16(-0.93%) |
Dec 18, 2009 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.07(-0.41%) |
Dec 17, 2009 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | -0.18(-1.03%) |
Dec 16, 2009 | 17.63 | 17.63 | 17.48 | 17.48 | 1,654 | +0.01(+0.06%) |
Dec 15, 2009 | 17.50 | 17.50 | 17.43 | 17.47 | 4,160 | -0.18(-1.04%) |
Dec 14, 2009 | 17.56 | 17.65 | 17.55 | 17.65 | 3,100 | +0.58(+3.42%) |
Dec 10, 2009 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.27(+1.58%) |
Dec 09, 2009 | 16.83 | 16.83 | 16.77 | 16.80 | 4,946 | -0.38(-2.24%) |
Dec 07, 2009 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.06(+0.35%) |
Dec 04, 2009 | 17.20 | 17.20 | 17.13 | 17.13 | 500 | -0.42(-2.39%) |
Dec 03, 2009 | 17.52 | 17.55 | 17.52 | 17.55 | 2,373 | +0.02(+0.11%) |
Dec 02, 2009 | 17.51 | 17.58 | 17.44 | 17.53 | 2,825 | -0.03(-0.17%) |
Dec 01, 2009 | 17.64 | 17.77 | 17.55 | 17.56 | 1,558 | +0.01(+0.06%) |
Nov 30, 2009 | 17.55 | 17.56 | 17.55 | 17.55 | 1,805 | +0.30(+1.71%) |
Nov 25, 2009 | 17.13 | 17.25 | 17.25 | 17.25 | 300 | +0.18(+1.03%) |
Nov 24, 2009 | 17.08 | 17.08 | 17.08 | 17.08 | 300 | -0.23(-1.34%) |
Nov 23, 2009 | 17.42 | 17.42 | 17.15 | 17.31 | 7,832 | -0.06(-0.34%) |
Nov 20, 2009 | 17.21 | 17.37 | 17.21 | 17.37 | 850 | +0.07(+0.40%) |
Nov 19, 2009 | 17.46 | 17.46 | 17.30 | 17.30 | 1,207 | -0.13(-0.75%) |
Nov 18, 2009 | 17.61 | 17.80 | 17.43 | 17.43 | 8,300 | -0.12(-0.70%) |
Nov 17, 2009 | 17.04 | 17.68 | 17.04 | 17.55 | 1,347 | +0.39(+2.29%) |
Nov 16, 2009 | 16.85 | 17.16 | 16.85 | 17.16 | 3,480 | +0.50(+3.00%) |
Nov 12, 2009 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.34(-2.00%) |
Nov 11, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 750 | +0.31(+1.86%) |
Nov 10, 2009 | 16.69 | 16.69 | 16.69 | 16.69 | 1,927 | +0.50(+3.09%) |
Nov 09, 2009 | 16.19 | 16.19 | 16.19 | 16.19 | 180 | -0.54(-3.23%) |
Nov 06, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | -0.27(-1.58%) |
Nov 05, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.01(-0.06%) |
Nov 04, 2009 | 17.12 | 17.12 | 17.01 | 17.01 | 5,250 | -0.05(-0.29%) |
Nov 02, 2009 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.51(+3.08%) |
Oct 30, 2009 | 16.39 | 16.73 | 16.39 | 16.55 | 3,528 | -0.37(-2.20%) |
Oct 27, 2009 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.02(-0.11%) |
Oct 26, 2009 | 17.70 | 17.70 | 16.94 | 16.94 | 664 | +0.09(+0.53%) |
Oct 23, 2009 | 16.85 | 16.85 | 16.85 | 16.85 | 1,108 | -0.54(-3.11%) |
Oct 22, 2009 | 17.39 | 17.39 | 17.39 | 17.39 | 900 | +0.32(+1.87%) |
Oct 21, 2009 | 16.87 | 17.07 | 16.87 | 17.07 | 994 | +0.40(+2.40%) |
Oct 20, 2009 | 16.71 | 17.07 | 16.64 | 16.67 | 700 | -0.54(-3.17%) |
Oct 19, 2009 | 17.15 | 17.21 | 17.15 | 17.21 | 562 | +0.18(+1.03%) |
Oct 15, 2009 | 17.16 | 17.04 | 17.04 | 17.04 | 1,300 | +0.35(+2.09%) |
Oct 14, 2009 | 17.39 | 17.39 | 16.69 | 16.69 | 319 | -0.04(-0.23%) |
Oct 12, 2009 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | +0.72(+4.50%) |
Oct 08, 2009 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.16(+1.01%) |
Oct 06, 2009 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -0.28(-1.73%) |
Oct 05, 2009 | 16.08 | 16.13 | 16.08 | 16.13 | 340 | +0.02(+0.15%) |
Oct 02, 2009 | 16.14 | 16.14 | 16.11 | 16.11 | 6,670 | -0.11(-0.71%) |