Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.75 | 20.50 | 20.50 | 20.50 | 13,270 | -0.18(-0.86%) |
Dec 30, 2009 | 20.65 | 20.69 | 20.65 | 20.68 | 8,551 | -0.05(-0.26%) |
Dec 29, 2009 | 20.75 | 20.76 | 20.69 | 20.73 | 9,213 | +0.03(+0.17%) |
Dec 28, 2009 | 20.78 | 20.78 | 20.67 | 20.70 | 6,674 | -0.03(-0.13%) |
Dec 24, 2009 | 20.75 | 20.75 | 20.70 | 20.72 | 1,878 | +0.09(+0.45%) |
Dec 23, 2009 | 20.58 | 20.65 | 20.52 | 20.63 | 2,717 | -0.05(-0.26%) |
Dec 22, 2009 | 20.61 | 20.69 | 20.60 | 20.68 | 25,993 | +0.22(+1.09%) |
Dec 21, 2009 | 20.32 | 20.52 | 20.32 | 20.46 | 32,272 | +0.29(+1.43%) |
Dec 18, 2009 | 20.25 | 20.25 | 20.15 | 20.17 | 8,072 | -0.13(-0.63%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.30 | 20.30 | 4,195 | -0.28(-1.34%) |
Dec 16, 2009 | 20.72 | 20.78 | 20.58 | 20.58 | 2,059 | +0.14(+0.66%) |
Dec 15, 2009 | 20.52 | 20.65 | 20.44 | 20.44 | 5,233 | -0.21(-1.03%) |
Dec 14, 2009 | 20.44 | 20.65 | 20.44 | 20.65 | 3,264 | +0.28(+1.36%) |
Dec 11, 2009 | 20.29 | 20.38 | 20.23 | 20.38 | 7,696 | +0.15(+0.75%) |
Dec 10, 2009 | 20.26 | 20.35 | 20.22 | 20.23 | 5,276 | +0.07(+0.35%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.95 | 20.15 | 111,737 | +0.12(+0.58%) |
Dec 08, 2009 | 20.28 | 20.28 | 20.04 | 20.04 | 4,327 | -0.18(-0.87%) |
Dec 07, 2009 | 20.50 | 20.50 | 20.18 | 20.22 | 2,102 | -0.17(-0.83%) |
Dec 04, 2009 | 20.46 | 20.46 | 20.08 | 20.38 | 16,154 | +0.14(+0.70%) |
Dec 03, 2009 | 20.66 | 20.85 | 20.24 | 20.24 | 8,706 | -0.34(-1.66%) |
Dec 02, 2009 | 20.52 | 20.61 | 20.52 | 20.58 | 2,881 | +0.13(+0.66%) |
Dec 01, 2009 | 20.52 | 20.55 | 20.45 | 20.45 | 10,332 | +0.05(+0.23%) |
Nov 30, 2009 | 20.13 | 20.40 | 20.01 | 20.40 | 9,285 | +0.11(+0.54%) |
Nov 27, 2009 | 20.12 | 20.29 | 20.12 | 20.29 | 1,431 | -0.35(-1.68%) |
Nov 25, 2009 | 20.58 | 20.69 | 20.58 | 20.64 | 5,887 | +0.06(+0.30%) |
Nov 24, 2009 | 20.45 | 20.58 | 20.45 | 20.58 | 2,002 | -0.01(-0.04%) |
Nov 23, 2009 | 20.68 | 20.69 | 20.54 | 20.58 | 24,707 | +0.21(+1.02%) |
Nov 20, 2009 | 20.38 | 20.38 | 20.24 | 20.38 | 7,126 | -0.07(-0.32%) |
Nov 19, 2009 | 20.52 | 20.52 | 20.34 | 20.44 | 5,645 | -0.34(-1.65%) |
Nov 18, 2009 | 20.81 | 20.85 | 20.74 | 20.78 | 15,784 | +0.02(+0.11%) |
Nov 17, 2009 | 20.70 | 20.81 | 20.70 | 20.76 | 3,193 | +0.08(+0.41%) |
Nov 16, 2009 | 20.68 | 20.80 | 20.63 | 20.68 | 4,679 | +0.32(+1.55%) |
Nov 13, 2009 | 20.46 | 20.47 | 20.24 | 20.36 | 12,922 | +0.08(+0.42%) |
Nov 12, 2009 | 20.58 | 20.58 | 20.27 | 20.28 | 27,228 | -0.45(-2.19%) |
Nov 11, 2009 | 20.77 | 20.84 | 20.65 | 20.73 | 11,403 | +0.29(+1.43%) |
Nov 10, 2009 | 20.42 | 20.53 | 20.37 | 20.44 | 27,916 | -0.02(-0.11%) |
Nov 09, 2009 | 20.20 | 20.47 | 20.20 | 20.46 | 9,382 | +0.64(+3.22%) |
Nov 06, 2009 | 19.90 | 19.92 | 19.78 | 19.82 | 11,669 | +0.02(+0.12%) |
Nov 05, 2009 | 19.62 | 19.80 | 19.51 | 19.80 | 5,529 | +0.17(+0.86%) |
Nov 04, 2009 | 20.10 | 20.10 | 19.63 | 19.63 | 11,637 | -0.15(-0.74%) |
Nov 03, 2009 | 19.44 | 19.84 | 19.44 | 19.78 | 6,406 | +0.12(+0.62%) |
Nov 02, 2009 | 19.82 | 20.01 | 19.41 | 19.66 | 31,249 | +0.07(+0.36%) |
Oct 30, 2009 | 20.04 | 20.13 | 19.55 | 19.59 | 72,356 | -0.86(-4.21%) |
Oct 29, 2009 | 19.80 | 20.45 | 19.80 | 20.45 | 6,884 | +0.91(+4.68%) |
Oct 28, 2009 | 19.98 | 20.05 | 19.53 | 19.53 | 16,730 | -0.55(-2.73%) |
Oct 27, 2009 | 20.30 | 20.38 | 20.06 | 20.08 | 10,773 | -0.17(-0.86%) |
Oct 26, 2009 | 20.77 | 20.95 | 20.16 | 20.25 | 286,963 | -0.45(-2.15%) |
Oct 23, 2009 | 20.84 | 20.85 | 20.70 | 20.70 | 4,723 | -0.63(-2.96%) |
Oct 22, 2009 | 20.71 | 21.33 | 20.71 | 21.33 | 9,207 | +0.75(+3.62%) |
Oct 21, 2009 | 20.91 | 21.12 | 20.58 | 20.58 | 15,861 | -0.33(-1.58%) |
Oct 20, 2009 | 20.90 | 20.95 | 20.90 | 20.91 | 4,089 | -0.39(-1.84%) |
Oct 19, 2009 | 21.13 | 21.40 | 21.13 | 21.31 | 12,614 | +0.17(+0.80%) |
Oct 16, 2009 | 21.14 | 21.15 | 20.95 | 21.14 | 11,447 | -0.28(-1.33%) |
Oct 15, 2009 | 21.23 | 21.42 | 21.22 | 21.42 | 27,188 | -0.04(-0.18%) |
Oct 14, 2009 | 21.17 | 21.46 | 21.08 | 21.46 | 63,752 | +0.68(+3.29%) |
Oct 13, 2009 | 21.08 | 21.08 | 20.71 | 20.78 | 5,561 | -0.38(-1.78%) |
Oct 12, 2009 | 21.18 | 21.26 | 21.12 | 21.15 | 16,185 | +0.02(+0.07%) |
Oct 09, 2009 | 21.04 | 21.14 | 21.03 | 21.14 | 3,184 | +0.11(+0.51%) |
Oct 08, 2009 | 21.06 | 21.25 | 20.99 | 21.03 | 18,089 | +0.18(+0.89%) |
Oct 07, 2009 | 20.81 | 20.94 | 20.77 | 20.85 | 6,743 | -0.03(-0.16%) |
Oct 06, 2009 | 20.74 | 21.03 | 20.63 | 20.88 | 228,623 | +0.41(+2.00%) |
Oct 05, 2009 | 20.11 | 20.47 | 20.11 | 20.47 | 5,941 | +0.27(+1.35%) |
Oct 02, 2009 | 19.83 | 20.24 | 19.63 | 20.20 | 13,129 | +0.19(+0.94%) |