Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.66 | 20.66 | 20.66 | 0 | +0.22(+1.08%) | |
Dec 30, 2009 | 20.46 | 20.56 | 20.43 | 20.44 | 9,495 | +0.03(+0.15%) |
Dec 29, 2009 | 20.74 | 20.74 | 20.35 | 20.41 | 9,200 | -0.35(-1.69%) |
Dec 28, 2009 | 20.89 | 20.89 | 20.44 | 20.76 | 4,993 | +0.46(+2.27%) |
Dec 24, 2009 | 20.25 | 20.90 | 20.25 | 20.30 | 8,171 | +0.05(+0.25%) |
Dec 23, 2009 | 20.25 | 20.42 | 20.23 | 20.25 | 14,312 | -0.39(-1.89%) |
Dec 22, 2009 | 20.64 | 20.72 | 20.47 | 20.64 | 13,958 | +0.02(+0.10%) |
Dec 21, 2009 | 20.63 | 20.63 | 20.44 | 20.62 | 8,022 | +0.25(+1.23%) |
Dec 18, 2009 | 20.60 | 20.70 | 20.21 | 20.37 | 21,840 | -0.06(-0.29%) |
Dec 17, 2009 | 20.55 | 20.67 | 20.41 | 20.43 | 9,547 | -0.49(-2.34%) |
Dec 16, 2009 | 21.09 | 21.21 | 20.92 | 20.92 | 8,972 | +0.17(+0.82%) |
Dec 15, 2009 | 20.83 | 20.95 | 20.71 | 20.75 | 14,731 | -0.11(-0.53%) |
Dec 14, 2009 | 20.84 | 20.91 | 20.84 | 20.86 | 8,248 | +0.18(+0.87%) |
Dec 11, 2009 | 20.74 | 20.91 | 20.68 | 20.68 | 22,503 | +0.00(+0.00%) |
Dec 10, 2009 | 20.79 | 20.95 | 20.66 | 20.68 | 135,997 | +0.09(+0.44%) |
Dec 09, 2009 | 20.70 | 20.70 | 20.50 | 20.59 | 7,491 | -0.20(-0.96%) |
Dec 08, 2009 | 20.96 | 21.12 | 20.74 | 20.79 | 16,079 | -0.49(-2.30%) |
Dec 07, 2009 | 21.20 | 21.55 | 21.20 | 21.28 | 4,280 | -0.11(-0.51%) |
Dec 04, 2009 | 21.50 | 21.58 | 21.14 | 21.39 | 16,275 | -0.08(-0.37%) |
Dec 03, 2009 | 21.55 | 21.71 | 21.47 | 21.47 | 18,225 | +0.04(+0.19%) |
Dec 02, 2009 | 21.35 | 21.65 | 21.35 | 21.43 | 9,369 | -0.13(-0.60%) |
Dec 01, 2009 | 21.40 | 21.70 | 21.40 | 21.56 | 18,305 | +0.24(+1.13%) |
Nov 30, 2009 | 21.27 | 21.35 | 21.09 | 21.32 | 7,326 | -0.53(-2.43%) |
Nov 27, 2009 | 21.29 | 21.85 | 21.29 | 21.85 | 3,878 | -0.37(-1.67%) |
Nov 25, 2009 | 22.15 | 22.28 | 22.11 | 22.22 | 5,871 | +0.21(+0.95%) |
Nov 24, 2009 | 21.97 | 22.16 | 21.87 | 22.01 | 18,860 | +0.12(+0.55%) |
Nov 23, 2009 | 22.06 | 22.16 | 21.86 | 21.89 | 10,414 | +0.07(+0.32%) |
Nov 20, 2009 | 21.80 | 21.82 | 21.67 | 21.82 | 8,577 | -0.38(-1.71%) |
Nov 19, 2009 | 22.19 | 22.29 | 22.02 | 22.20 | 10,831 | -0.23(-1.03%) |
Nov 18, 2009 | 22.87 | 22.87 | 22.37 | 22.43 | 7,380 | -0.82(-3.53%) |
Nov 17, 2009 | 23.07 | 23.30 | 23.07 | 23.25 | 35,212 | +0.28(+1.22%) |
Nov 16, 2009 | 22.91 | 23.21 | 22.82 | 22.97 | 14,674 | +0.02(+0.09%) |
Nov 13, 2009 | 22.42 | 22.95 | 22.42 | 22.95 | 10,634 | +0.53(+2.36%) |
Nov 12, 2009 | 22.48 | 22.75 | 22.42 | 22.42 | 26,351 | +0.16(+0.72%) |
Nov 11, 2009 | 22.55 | 22.75 | 22.26 | 22.26 | 12,350 | +0.45(+2.06%) |
Nov 10, 2009 | 22.11 | 22.19 | 21.81 | 21.81 | 7,315 | -0.57(-2.55%) |
Nov 09, 2009 | 22.24 | 22.49 | 22.20 | 22.38 | 6,886 | +0.34(+1.54%) |
Nov 06, 2009 | 22.03 | 22.19 | 22.00 | 22.04 | 8,471 | -0.41(-1.83%) |
Nov 05, 2009 | 22.35 | 22.45 | 22.19 | 22.45 | 6,526 | +0.57(+2.61%) |
Nov 04, 2009 | 22.02 | 22.28 | 21.88 | 21.88 | 9,665 | +0.18(+0.83%) |
Nov 03, 2009 | 21.65 | 21.85 | 21.48 | 21.70 | 6,986 | +0.35(+1.64%) |
Nov 02, 2009 | 21.52 | 21.52 | 21.06 | 21.35 | 13,854 | -0.54(-2.47%) |
Oct 30, 2009 | 22.02 | 22.12 | 21.67 | 21.89 | 6,224 | -0.21(-0.95%) |
Oct 29, 2009 | 22.02 | 22.31 | 21.98 | 22.10 | 32,498 | +0.44(+2.03%) |
Oct 28, 2009 | 22.00 | 22.02 | 21.66 | 21.66 | 62,837 | -0.46(-2.08%) |
Oct 27, 2009 | 22.27 | 22.27 | 21.86 | 22.12 | 15,526 | +0.32(+1.47%) |
Oct 26, 2009 | 21.76 | 22.18 | 21.58 | 21.80 | 11,586 | -0.30(-1.36%) |
Oct 23, 2009 | 22.15 | 22.26 | 21.98 | 22.10 | 4,691 | -0.96(-4.16%) |
Oct 22, 2009 | 22.51 | 23.06 | 22.51 | 23.06 | 6,508 | +0.35(+1.54%) |
Oct 21, 2009 | 22.75 | 23.23 | 22.71 | 22.71 | 5,453 | +0.06(+0.26%) |
Oct 20, 2009 | 22.91 | 22.91 | 22.61 | 22.65 | 7,340 | +1.02(+4.72%) |
Oct 19, 2009 | 21.64 | 21.75 | 21.63 | 21.63 | 4,717 | -0.02(-0.09%) |
Oct 16, 2009 | 21.74 | 21.84 | 21.45 | 21.65 | 5,560 | -0.58(-2.61%) |
Oct 15, 2009 | 22.04 | 22.58 | 21.89 | 22.23 | 105,290 | +2.15(+10.71%) |
Oct 14, 2009 | 19.98 | 20.09 | 19.77 | 20.08 | 12,804 | +0.26(+1.31%) |
Oct 13, 2009 | 19.84 | 19.99 | 19.65 | 19.82 | 4,627 | -0.08(-0.40%) |
Oct 12, 2009 | 20.04 | 20.11 | 19.82 | 19.90 | 4,239 | -0.04(-0.20%) |
Oct 09, 2009 | 20.10 | 20.12 | 19.90 | 19.94 | 9,235 | -0.16(-0.80%) |
Oct 08, 2009 | 20.13 | 20.19 | 20.00 | 20.10 | 103,036 | +0.30(+1.52%) |
Oct 07, 2009 | 20.04 | 20.04 | 19.76 | 19.80 | 5,500 | -0.63(-3.08%) |
Oct 06, 2009 | 20.51 | 20.71 | 20.42 | 20.43 | 8,164 | -0.32(-1.54%) |
Oct 05, 2009 | 20.43 | 20.77 | 20.43 | 20.75 | 20,554 | +0.30(+1.47%) |
Oct 02, 2009 | 20.53 | 20.68 | 20.36 | 20.45 | 8,509 | -0.07(-0.34%) |