Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.95 | 18.95 | 18.95 | 0 | +0.95(+5.28%) | |
Dec 30, 2009 | 19.00 | 19.00 | 18.00 | 18.00 | 1,515 | -1.00(-5.26%) |
Dec 29, 2009 | 18.90 | 19.00 | 18.90 | 19.00 | 1,134 | +0.11(+0.58%) |
Dec 24, 2009 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | -0.01(-0.05%) |
Dec 23, 2009 | 17.75 | 18.90 | 17.75 | 18.90 | 857 | +0.00(+0.00%) |
Dec 22, 2009 | 17.00 | 18.90 | 17.00 | 18.90 | 900 | -0.10(-0.53%) |
Dec 21, 2009 | 18.00 | 19.00 | 18.00 | 19.00 | 1,505 | +0.50(+2.70%) |
Dec 17, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Dec 16, 2009 | 18.75 | 19.00 | 18.50 | 18.50 | 2,819 | -0.15(-0.80%) |
Dec 15, 2009 | 18.75 | 18.75 | 18.63 | 18.65 | 3,000 | -0.35(-1.84%) |
Dec 14, 2009 | 18.00 | 19.25 | 18.00 | 19.00 | 3,046 | +1.10(+6.15%) |
Dec 11, 2009 | 17.50 | 17.95 | 17.50 | 17.90 | 4,154 | +0.40(+2.29%) |
Dec 10, 2009 | 17.00 | 17.50 | 17.00 | 17.50 | 2,212 | +1.00(+6.06%) |
Dec 09, 2009 | 16.75 | 16.97 | 16.50 | 16.50 | 1,550 | +0.00(+0.00%) |
Dec 08, 2009 | 16.00 | 16.50 | 16.00 | 16.50 | 922 | +0.15(+0.92%) |
Dec 07, 2009 | 16.35 | 16.35 | 16.35 | 16.35 | 600 | -0.05(-0.30%) |
Dec 04, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 500 | +1.15(+7.54%) |
Dec 03, 2009 | 15.50 | 15.50 | 15.25 | 15.25 | 4,079 | -1.24(-7.52%) |
Dec 02, 2009 | 16.49 | 16.49 | 16.49 | 16.49 | 1,126 | -0.01(-0.06%) |
Nov 30, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.50(+3.12%) | |
Nov 27, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.50(+3.23%) |
Nov 25, 2009 | 15.75 | 15.75 | 15.50 | 15.50 | 1,639 | +0.00(+0.00%) |
Nov 24, 2009 | 15.50 | 17.50 | 15.50 | 15.50 | 7,175 | +0.50(+3.33%) |
Nov 20, 2009 | 15.00 | 15.00 | 15.00 | 0 | -0.50(-3.23%) | |
Nov 19, 2009 | 15.05 | 15.60 | 15.05 | 15.50 | 1,900 | -1.05(-6.34%) |
Nov 18, 2009 | 17.90 | 18.00 | 16.50 | 16.55 | 3,478 | -1.20(-6.76%) |
Nov 17, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 913 | +0.00(+0.00%) |
Nov 16, 2009 | 17.50 | 17.75 | 17.49 | 17.75 | 987 | +0.25(+1.43%) |
Nov 12, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.25(+1.45%) |
Nov 11, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 1,017 | +0.00(+0.00%) |
Nov 10, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 1,250 | -0.24(-1.37%) |
Nov 09, 2009 | 17.39 | 17.49 | 17.39 | 17.49 | 1,000 | +0.10(+0.58%) |
Nov 06, 2009 | 17.25 | 17.39 | 17.25 | 17.39 | 700 | +0.14(+0.81%) |
Nov 04, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.15(-0.86%) |
Nov 03, 2009 | 15.00 | 17.40 | 14.00 | 17.40 | 1,888 | +0.90(+5.45%) |
Oct 29, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -1.00(-5.71%) |
Oct 21, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Oct 19, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) |
Oct 16, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 402 | -0.20(-1.14%) |
Oct 14, 2009 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Oct 13, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 600 | -0.15(-0.85%) |
Oct 09, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.10(-0.56%) |
Oct 07, 2009 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) |
Oct 06, 2009 | 17.55 | 17.75 | 17.55 | 17.75 | 600 | +0.00(+0.00%) |