Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.71 | 19.61 | 19.61 | 19.61 | 192,087 | -0.17(-0.86%) |
Dec 30, 2009 | 19.79 | 19.97 | 19.49 | 19.78 | 184,878 | -0.04(-0.18%) |
Dec 29, 2009 | 19.56 | 19.88 | 19.53 | 19.81 | 155,941 | +0.36(+1.84%) |
Dec 28, 2009 | 19.93 | 19.93 | 19.36 | 19.45 | 140,727 | -0.43(-2.16%) |
Dec 24, 2009 | 19.87 | 19.96 | 19.61 | 19.88 | 77,865 | +0.05(+0.27%) |
Dec 23, 2009 | 19.71 | 20.02 | 19.44 | 19.83 | 213,879 | +0.14(+0.73%) |
Dec 22, 2009 | 19.28 | 19.73 | 19.18 | 19.69 | 276,525 | +0.41(+2.14%) |
Dec 21, 2009 | 19.33 | 19.56 | 19.13 | 19.27 | 330,546 | -0.04(-0.23%) |
Dec 18, 2009 | 19.71 | 19.71 | 19.03 | 19.32 | 881,809 | -0.30(-1.51%) |
Dec 17, 2009 | 20.62 | 20.66 | 19.59 | 19.61 | 539,366 | -1.04(-5.03%) |
Dec 16, 2009 | 20.92 | 21.04 | 20.44 | 20.65 | 346,060 | -0.01(-0.04%) |
Dec 15, 2009 | 20.95 | 21.16 | 20.62 | 20.66 | 332,550 | -0.41(-1.96%) |
Dec 14, 2009 | 20.47 | 21.08 | 20.47 | 21.08 | 379,649 | +0.87(+4.30%) |
Dec 11, 2009 | 20.42 | 20.57 | 20.05 | 20.21 | 237,225 | -0.04(-0.18%) |
Dec 10, 2009 | 20.64 | 20.78 | 20.17 | 20.24 | 225,007 | -0.34(-1.65%) |
Dec 09, 2009 | 20.67 | 20.82 | 20.25 | 20.58 | 204,670 | -0.07(-0.35%) |
Dec 08, 2009 | 21.07 | 21.32 | 20.57 | 20.65 | 287,015 | -0.52(-2.46%) |
Dec 07, 2009 | 21.10 | 21.35 | 20.99 | 21.17 | 155,635 | -0.04(-0.17%) |
Dec 04, 2009 | 21.29 | 21.44 | 20.50 | 21.21 | 361,871 | +0.44(+2.11%) |
Dec 03, 2009 | 21.29 | 21.38 | 20.75 | 20.77 | 327,933 | -0.56(-2.65%) |
Dec 02, 2009 | 21.29 | 21.52 | 20.89 | 21.34 | 360,709 | +0.00(+0.00%) |
Dec 01, 2009 | 20.40 | 21.47 | 20.40 | 21.34 | 458,250 | +0.93(+4.57%) |
Nov 30, 2009 | 20.49 | 20.49 | 19.72 | 20.40 | 556,268 | -0.14(-0.70%) |
Nov 27, 2009 | 20.61 | 20.84 | 20.17 | 20.55 | 170,080 | -0.51(-2.43%) |
Nov 25, 2009 | 21.27 | 21.33 | 20.97 | 21.06 | 341,457 | -0.16(-0.76%) |
Nov 24, 2009 | 21.48 | 21.48 | 20.95 | 21.22 | 329,654 | -0.30(-1.42%) |
Nov 23, 2009 | 21.65 | 22.03 | 21.39 | 21.52 | 376,410 | +0.20(+0.92%) |
Nov 20, 2009 | 20.65 | 21.60 | 20.62 | 21.33 | 677,083 | +0.50(+2.41%) |
Nov 19, 2009 | 21.64 | 21.64 | 20.58 | 20.82 | 411,623 | -0.91(-4.17%) |
Nov 18, 2009 | 21.84 | 21.95 | 21.65 | 21.73 | 518,692 | -0.03(-0.12%) |
Nov 17, 2009 | 21.61 | 21.88 | 21.55 | 21.76 | 999,472 | +0.11(+0.50%) |
Nov 16, 2009 | 21.31 | 21.80 | 21.20 | 21.65 | 606,668 | +0.33(+1.56%) |
Nov 13, 2009 | 20.51 | 21.34 | 20.30 | 21.32 | 579,384 | +0.62(+2.99%) |
Nov 12, 2009 | 21.09 | 21.28 | 20.63 | 20.70 | 338,222 | -0.44(-2.08%) |
Nov 11, 2009 | 21.22 | 21.29 | 20.87 | 21.14 | 302,109 | +0.19(+0.90%) |
Nov 10, 2009 | 21.01 | 21.23 | 20.54 | 20.95 | 594,428 | -0.18(-0.85%) |
Nov 09, 2009 | 20.82 | 21.17 | 20.65 | 21.13 | 424,586 | +0.58(+2.84%) |
Nov 06, 2009 | 20.26 | 21.03 | 20.22 | 20.55 | 473,600 | +0.35(+1.73%) |
Nov 05, 2009 | 19.47 | 20.30 | 19.41 | 20.20 | 508,717 | +0.99(+5.18%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.19 | 19.20 | 742,578 | -0.31(-1.61%) |
Nov 03, 2009 | 19.34 | 19.71 | 19.18 | 19.52 | 580,450 | +0.11(+0.55%) |
Nov 02, 2009 | 19.93 | 19.98 | 18.92 | 19.41 | 979,287 | -0.40(-2.04%) |
Oct 30, 2009 | 20.25 | 20.49 | 18.83 | 19.81 | 805,367 | -0.68(-3.32%) |
Oct 29, 2009 | 20.15 | 20.61 | 19.93 | 20.49 | 534,891 | +0.46(+2.28%) |
Oct 28, 2009 | 20.75 | 21.27 | 19.92 | 20.04 | 1,050,346 | -0.99(-4.69%) |
Oct 27, 2009 | 20.79 | 21.15 | 20.48 | 21.02 | 986,140 | +0.38(+1.82%) |
Oct 26, 2009 | 20.96 | 21.22 | 20.61 | 20.65 | 769,072 | -0.22(-1.07%) |
Oct 23, 2009 | 20.70 | 20.91 | 20.59 | 20.87 | 584,793 | -0.39(-1.81%) |
Oct 22, 2009 | 20.91 | 21.34 | 20.54 | 21.26 | 556,735 | +0.37(+1.76%) |
Oct 21, 2009 | 20.68 | 21.35 | 20.60 | 20.89 | 551,442 | +0.17(+0.82%) |
Oct 20, 2009 | 20.42 | 20.82 | 20.34 | 20.72 | 397,949 | -0.19(-0.90%) |
Oct 19, 2009 | 20.89 | 21.12 | 20.57 | 20.91 | 277,106 | +0.20(+0.95%) |
Oct 16, 2009 | 21.20 | 21.33 | 20.55 | 20.71 | 375,145 | -0.59(-2.78%) |
Oct 15, 2009 | 20.64 | 21.34 | 20.42 | 21.30 | 414,772 | +0.32(+1.54%) |
Oct 14, 2009 | 20.91 | 21.04 | 20.20 | 20.98 | 354,978 | +0.19(+0.91%) |
Oct 13, 2009 | 20.85 | 20.94 | 20.49 | 20.79 | 315,723 | -0.03(-0.13%) |
Oct 12, 2009 | 21.31 | 21.35 | 20.65 | 20.82 | 640,271 | -0.53(-2.48%) |
Oct 09, 2009 | 21.02 | 21.36 | 20.94 | 21.34 | 306,220 | +0.39(+1.84%) |
Oct 08, 2009 | 20.63 | 21.16 | 20.58 | 20.96 | 469,130 | +0.46(+2.23%) |
Oct 07, 2009 | 20.39 | 20.62 | 20.28 | 20.50 | 235,216 | +0.12(+0.57%) |
Oct 06, 2009 | 19.98 | 20.62 | 19.91 | 20.39 | 459,702 | +0.48(+2.43%) |
Oct 05, 2009 | 19.21 | 20.00 | 19.03 | 19.90 | 397,580 | +0.82(+4.32%) |
Oct 02, 2009 | 19.16 | 19.53 | 18.92 | 19.08 | 289,106 | -0.23(-1.21%) |