Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.08 | 18.34 | 18.34 | 18.34 | 62,064 | -0.08(-0.45%) |
Dec 30, 2009 | 18.40 | 18.43 | 18.32 | 18.43 | 8,986 | +0.11(+0.58%) |
Dec 29, 2009 | 18.23 | 18.33 | 18.15 | 18.32 | 29,770 | +0.15(+0.85%) |
Dec 28, 2009 | 18.32 | 18.32 | 18.17 | 18.17 | 7,568 | -0.21(-1.12%) |
Dec 24, 2009 | 18.53 | 18.53 | 18.37 | 18.37 | 5,754 | -0.21(-1.15%) |
Dec 23, 2009 | 18.77 | 18.78 | 18.56 | 18.59 | 8,325 | -0.04(-0.19%) |
Dec 22, 2009 | 18.63 | 18.65 | 18.54 | 18.62 | 34,816 | -0.40(-2.10%) |
Dec 21, 2009 | 19.35 | 19.35 | 18.97 | 19.02 | 55,643 | -0.67(-3.38%) |
Dec 18, 2009 | 19.86 | 19.89 | 19.68 | 19.69 | 18,165 | -0.29(-1.47%) |
Dec 17, 2009 | 19.74 | 19.98 | 19.74 | 19.98 | 17,150 | +0.56(+2.90%) |
Dec 16, 2009 | 19.56 | 19.67 | 19.41 | 19.42 | 38,222 | -0.06(-0.29%) |
Dec 15, 2009 | 19.42 | 19.47 | 19.36 | 19.47 | 4,722 | -0.16(-0.83%) |
Dec 14, 2009 | 19.75 | 19.75 | 19.63 | 19.64 | 44,529 | -0.04(-0.22%) |
Dec 11, 2009 | 19.77 | 19.77 | 19.50 | 19.68 | 51,720 | -0.27(-1.33%) |
Dec 10, 2009 | 20.02 | 20.02 | 19.88 | 19.94 | 12,884 | -0.27(-1.31%) |
Dec 09, 2009 | 20.49 | 20.49 | 20.19 | 20.21 | 7,568 | -0.19(-0.91%) |
Dec 08, 2009 | 20.57 | 20.63 | 20.37 | 20.40 | 15,909 | +0.20(+0.99%) |
Dec 07, 2009 | 20.11 | 20.20 | 20.11 | 20.20 | 1,009 | +0.21(+1.05%) |
Dec 04, 2009 | 19.94 | 20.05 | 19.85 | 19.99 | 8,956 | -0.53(-2.57%) |
Dec 03, 2009 | 20.38 | 20.54 | 20.38 | 20.52 | 39,357 | -0.29(-1.41%) |
Dec 02, 2009 | 20.92 | 21.04 | 20.80 | 20.81 | 13,119 | -0.13(-0.62%) |
Dec 01, 2009 | 21.20 | 21.20 | 20.94 | 20.94 | 24,263 | -0.50(-2.31%) |
Nov 30, 2009 | 21.21 | 21.44 | 21.21 | 21.44 | 19,300 | +0.10(+0.45%) |
Nov 27, 2009 | 21.36 | 21.38 | 21.21 | 21.34 | 69,691 | +0.31(+1.45%) |
Nov 25, 2009 | 20.68 | 21.04 | 20.68 | 21.03 | 29,518 | +0.25(+1.20%) |
Nov 24, 2009 | 20.61 | 20.79 | 20.59 | 20.79 | 46,296 | +0.31(+1.51%) |
Nov 23, 2009 | 20.31 | 20.52 | 20.31 | 20.48 | 31,789 | -0.05(-0.25%) |
Nov 20, 2009 | 20.47 | 20.53 | 20.45 | 20.53 | 8,325 | -0.00(-0.02%) |
Nov 19, 2009 | 20.63 | 20.66 | 20.53 | 20.53 | 1,998 | -0.06(-0.29%) |
Nov 18, 2009 | 20.51 | 20.60 | 20.51 | 20.59 | 5,045 | -0.09(-0.44%) |
Nov 17, 2009 | 20.51 | 20.71 | 20.47 | 20.68 | 24,724 | +0.08(+0.37%) |
Nov 16, 2009 | 20.39 | 20.68 | 20.35 | 20.61 | 38,853 | +0.47(+2.32%) |
Nov 13, 2009 | 20.18 | 20.18 | 20.12 | 20.14 | 8,325 | +0.02(+0.10%) |
Nov 12, 2009 | 20.03 | 20.12 | 19.82 | 20.12 | 20,128 | +0.00(+0.02%) |
Nov 11, 2009 | 20.12 | 20.21 | 20.12 | 20.12 | 3,279 | +0.18(+0.89%) |
Nov 10, 2009 | 20.07 | 20.07 | 19.89 | 19.94 | 24,220 | +0.01(+0.06%) |
Nov 09, 2009 | 19.90 | 19.93 | 19.90 | 19.93 | 4,233 | +0.11(+0.56%) |
Nov 06, 2009 | 19.77 | 19.82 | 19.62 | 19.81 | 18,417 | +0.17(+0.85%) |
Nov 05, 2009 | 19.62 | 19.65 | 19.62 | 19.65 | 1,639 | -0.10(-0.52%) |
Nov 04, 2009 | 19.79 | 19.81 | 19.54 | 19.75 | 27,626 | -0.21(-1.03%) |
Nov 03, 2009 | 20.22 | 20.22 | 19.88 | 19.96 | 10,586 | -0.23(-1.16%) |
Nov 02, 2009 | 20.39 | 20.39 | 20.19 | 20.19 | 28,186 | -0.12(-0.61%) |
Oct 30, 2009 | 20.12 | 20.33 | 20.10 | 20.31 | 14,128 | +0.44(+2.19%) |
Oct 29, 2009 | 20.02 | 20.02 | 19.68 | 19.88 | 36,961 | -0.36(-1.80%) |
Oct 28, 2009 | 20.21 | 20.34 | 20.21 | 20.24 | 28,761 | +0.23(+1.15%) |
Oct 27, 2009 | 19.73 | 20.02 | 19.68 | 20.01 | 33,191 | +0.52(+2.68%) |
Oct 26, 2009 | 19.74 | 19.74 | 19.49 | 19.49 | 29,293 | -0.38(-1.93%) |
Oct 23, 2009 | 19.98 | 19.98 | 19.84 | 19.87 | 31,637 | -0.34(-1.66%) |
Oct 22, 2009 | 20.14 | 20.25 | 20.14 | 20.21 | 2,775 | -0.20(-1.00%) |
Oct 21, 2009 | 20.33 | 20.41 | 20.21 | 20.41 | 10,624 | -0.20(-0.98%) |
Oct 20, 2009 | 20.63 | 20.63 | 20.61 | 20.61 | 11,832 | +0.25(+1.21%) |
Oct 19, 2009 | 20.27 | 20.37 | 20.21 | 20.37 | 1,513 | +0.12(+0.61%) |
Oct 16, 2009 | 20.13 | 20.25 | 20.04 | 20.25 | 24,724 | +0.27(+1.33%) |
Oct 15, 2009 | 19.93 | 20.22 | 19.93 | 19.98 | 20,183 | -0.19(-0.92%) |
Oct 14, 2009 | 20.21 | 20.43 | 20.12 | 20.17 | 40,589 | -0.48(-2.34%) |
Oct 13, 2009 | 20.71 | 20.75 | 20.56 | 20.65 | 17,206 | +0.14(+0.68%) |
Oct 12, 2009 | 20.53 | 20.58 | 20.46 | 20.51 | 3,115 | +0.16(+0.80%) |
Oct 09, 2009 | 20.87 | 20.87 | 20.25 | 20.35 | 48,496 | -0.72(-3.41%) |
Oct 08, 2009 | 21.42 | 21.48 | 20.99 | 21.07 | 43,742 | -0.31(-1.45%) |
Oct 07, 2009 | 21.19 | 21.42 | 21.19 | 21.38 | 25,749 | +0.40(+1.91%) |
Oct 06, 2009 | 21.05 | 21.05 | 20.94 | 20.98 | 9,920 | -0.19(-0.90%) |
Oct 05, 2009 | 21.39 | 21.39 | 21.17 | 21.17 | 43,672 | +0.04(+0.21%) |
Oct 02, 2009 | 21.60 | 21.60 | 21.11 | 21.12 | 42,688 | -0.15(-0.73%) |