Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.54 | 20.54 | 20.54 | 0 | -0.16(-0.77%) | |
Dec 30, 2009 | 20.69 | 20.73 | 20.67 | 20.70 | 6,455 | -0.04(-0.21%) |
Dec 29, 2009 | 20.78 | 20.79 | 20.70 | 20.75 | 18,057 | +0.01(+0.03%) |
Dec 28, 2009 | 20.86 | 20.86 | 20.74 | 20.74 | 8,003 | -0.04(-0.20%) |
Dec 24, 2009 | 20.76 | 20.84 | 20.74 | 20.78 | 10,511 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 22.21 | 20.62 | 20.69 | 100,641 | +0.13(+0.65%) |
Dec 22, 2009 | 20.54 | 20.58 | 20.52 | 20.56 | 11,504 | +0.12(+0.56%) |
Dec 21, 2009 | 20.45 | 20.45 | 20.39 | 20.45 | 2,050 | +0.42(+2.12%) |
Dec 18, 2009 | 20.16 | 20.16 | 20.02 | 20.02 | 3,596 | -0.08(-0.42%) |
Dec 17, 2009 | 20.18 | 20.18 | 20.01 | 20.10 | 955 | -0.15(-0.76%) |
Dec 16, 2009 | 20.33 | 20.39 | 20.25 | 20.26 | 8,094 | +0.13(+0.65%) |
Dec 15, 2009 | 20.20 | 20.27 | 20.13 | 20.13 | 4,017 | -0.14(-0.69%) |
Dec 14, 2009 | 20.15 | 20.27 | 20.10 | 20.27 | 9,116 | +0.32(+1.60%) |
Dec 11, 2009 | 19.90 | 19.98 | 19.87 | 19.95 | 15,744 | +0.07(+0.36%) |
Dec 10, 2009 | 19.90 | 19.94 | 19.88 | 19.88 | 2,403 | +0.18(+0.90%) |
Dec 09, 2009 | 19.64 | 19.76 | 19.55 | 19.70 | 3,270 | +0.00(+0.00%) |
Dec 08, 2009 | 19.60 | 19.75 | 19.60 | 19.70 | 4,872 | -0.20(-0.98%) |
Dec 07, 2009 | 19.95 | 19.97 | 19.83 | 19.90 | 97,419 | +0.04(+0.18%) |
Dec 04, 2009 | 19.96 | 19.96 | 19.80 | 19.86 | 3,746 | -0.01(-0.03%) |
Dec 03, 2009 | 19.84 | 19.94 | 19.84 | 19.87 | 3,335 | -0.07(-0.33%) |
Dec 02, 2009 | 19.92 | 20.02 | 19.88 | 19.93 | 6,144 | +0.04(+0.22%) |
Dec 01, 2009 | 19.96 | 19.96 | 19.87 | 19.89 | 2,630 | +0.26(+1.31%) |
Nov 30, 2009 | 19.57 | 19.64 | 19.50 | 19.63 | 17,259 | +0.01(+0.07%) |
Nov 27, 2009 | 19.43 | 19.72 | 19.43 | 19.62 | 6,715 | -0.37(-1.84%) |
Nov 25, 2009 | 19.82 | 19.98 | 19.81 | 19.98 | 4,427 | +0.23(+1.14%) |
Nov 24, 2009 | 19.70 | 19.80 | 19.70 | 19.76 | 7,075 | -0.02(-0.08%) |
Nov 23, 2009 | 19.79 | 19.96 | 19.78 | 19.78 | 11,562 | +0.18(+0.92%) |
Nov 20, 2009 | 19.51 | 19.59 | 19.51 | 19.59 | 2,464 | -0.07(-0.36%) |
Nov 19, 2009 | 19.68 | 19.68 | 19.59 | 19.67 | 11,439 | -0.32(-1.60%) |
Nov 18, 2009 | 19.99 | 20.09 | 19.90 | 19.98 | 10,011 | -0.09(-0.46%) |
Nov 17, 2009 | 20.06 | 20.09 | 19.91 | 20.08 | 26,722 | -0.07(-0.33%) |
Nov 16, 2009 | 20.11 | 20.17 | 20.11 | 20.14 | 918 | +0.26(+1.29%) |
Nov 13, 2009 | 19.75 | 19.89 | 19.70 | 19.89 | 3,947 | +0.24(+1.22%) |
Nov 12, 2009 | 19.85 | 19.89 | 19.63 | 19.65 | 124,527 | -0.14(-0.72%) |
Nov 11, 2009 | 19.95 | 19.95 | 19.79 | 19.79 | 6,996 | +0.02(+0.09%) |
Nov 10, 2009 | 19.83 | 19.83 | 19.77 | 19.77 | 1,242 | +0.04(+0.22%) |
Nov 09, 2009 | 19.73 | 19.74 | 19.69 | 19.73 | 1,470 | +0.45(+2.31%) |
Nov 05, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.78%) |
Nov 04, 2009 | 19.03 | 19.15 | 19.03 | 19.13 | 2,729 | +0.21(+1.12%) |
Nov 03, 2009 | 18.92 | 18.92 | 18.92 | 18.92 | 2,033 | +0.30(+1.59%) |
Nov 02, 2009 | 18.75 | 18.83 | 18.62 | 18.62 | 1,505 | -0.00(-0.02%) |
Oct 30, 2009 | 19.18 | 19.18 | 18.62 | 18.63 | 3,752 | -0.52(-2.73%) |
Oct 29, 2009 | 19.08 | 19.20 | 19.08 | 19.15 | 1,242 | +0.47(+2.52%) |
Oct 28, 2009 | 19.02 | 19.02 | 18.68 | 18.68 | 5,439 | -0.65(-3.35%) |
Oct 27, 2009 | 19.20 | 19.33 | 19.20 | 19.33 | 676 | -0.26(-1.31%) |
Oct 26, 2009 | 19.76 | 19.76 | 19.59 | 19.59 | 2,594 | -0.03(-0.14%) |
Oct 23, 2009 | 19.60 | 19.61 | 19.60 | 19.61 | 6,747 | -0.34(-1.69%) |
Oct 22, 2009 | 19.68 | 19.95 | 19.67 | 19.95 | 1,160 | +0.02(+0.09%) |
Oct 21, 2009 | 20.13 | 20.15 | 19.93 | 19.93 | 4,206 | -0.03(-0.15%) |
Oct 20, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 1,724 | -0.16(-0.78%) |
Oct 19, 2009 | 19.91 | 20.12 | 19.91 | 20.12 | 4,032 | +0.38(+1.93%) |
Oct 16, 2009 | 19.74 | 19.74 | 19.73 | 19.74 | 1,471 | -0.21(-1.07%) |
Oct 15, 2009 | 19.84 | 19.95 | 19.81 | 19.95 | 6,094 | -0.03(-0.13%) |
Oct 14, 2009 | 19.83 | 19.98 | 19.82 | 19.98 | 1,925 | +0.33(+1.68%) |
Oct 13, 2009 | 19.51 | 19.65 | 19.51 | 19.65 | 6,018 | +0.06(+0.31%) |
Oct 12, 2009 | 19.71 | 19.78 | 19.59 | 19.59 | 4,625 | +0.02(+0.09%) |
Oct 09, 2009 | 19.53 | 19.57 | 19.47 | 19.57 | 2,431 | +0.07(+0.38%) |
Oct 08, 2009 | 19.53 | 19.53 | 19.46 | 19.49 | 4,758 | +0.34(+1.79%) |
Oct 07, 2009 | 19.15 | 19.15 | 19.12 | 19.15 | 1,426 | -0.03(-0.14%) |
Oct 06, 2009 | 19.14 | 19.18 | 19.04 | 19.18 | 2,764 | +0.28(+1.50%) |
Oct 05, 2009 | 18.73 | 18.89 | 18.73 | 18.89 | 12,836 | +0.34(+1.82%) |
Oct 02, 2009 | 18.50 | 18.64 | 18.50 | 18.56 | 15,393 | -0.14(-0.76%) |