Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.22 | 20.89 | 20.89 | 20.89 | 52,305 | -0.41(-1.93%) |
Dec 30, 2009 | 21.31 | 21.38 | 20.52 | 21.30 | 64,991 | -0.02(-0.08%) |
Dec 29, 2009 | 20.84 | 21.35 | 20.48 | 21.31 | 69,717 | +0.56(+2.68%) |
Dec 28, 2009 | 20.71 | 20.80 | 20.42 | 20.76 | 127,524 | +0.14(+0.66%) |
Dec 24, 2009 | 20.70 | 20.76 | 20.39 | 20.62 | 103,296 | -0.12(-0.58%) |
Dec 23, 2009 | 20.69 | 20.86 | 20.56 | 20.74 | 70,998 | +0.14(+0.70%) |
Dec 22, 2009 | 20.53 | 20.77 | 20.39 | 20.60 | 126,840 | +0.15(+0.75%) |
Dec 21, 2009 | 20.39 | 20.69 | 20.34 | 20.44 | 150,485 | +0.08(+0.39%) |
Dec 18, 2009 | 20.65 | 20.65 | 20.28 | 20.36 | 274,950 | -0.09(-0.43%) |
Dec 17, 2009 | 20.50 | 20.61 | 20.23 | 20.45 | 170,104 | -0.20(-0.97%) |
Dec 16, 2009 | 20.77 | 20.90 | 20.52 | 20.65 | 68,229 | -0.05(-0.23%) |
Dec 15, 2009 | 20.57 | 21.11 | 20.46 | 20.70 | 64,908 | +0.06(+0.31%) |
Dec 14, 2009 | 20.67 | 20.77 | 20.51 | 20.64 | 91,030 | +0.06(+0.27%) |
Dec 11, 2009 | 20.61 | 20.69 | 20.43 | 20.58 | 211,705 | +0.00(+0.00%) |
Dec 10, 2009 | 20.62 | 20.93 | 20.36 | 20.58 | 183,681 | -0.03(-0.16%) |
Dec 09, 2009 | 20.39 | 20.64 | 20.20 | 20.61 | 64,196 | +0.18(+0.87%) |
Dec 08, 2009 | 20.21 | 20.52 | 20.11 | 20.44 | 195,318 | +0.02(+0.12%) |
Dec 07, 2009 | 20.17 | 20.43 | 19.99 | 20.41 | 255,512 | +0.22(+1.08%) |
Dec 04, 2009 | 20.12 | 20.38 | 19.99 | 20.19 | 245,701 | +0.27(+1.33%) |
Dec 03, 2009 | 20.32 | 20.32 | 19.88 | 19.93 | 159,729 | -0.28(-1.39%) |
Dec 02, 2009 | 20.23 | 20.42 | 19.98 | 20.21 | 151,959 | +0.04(+0.20%) |
Dec 01, 2009 | 20.27 | 20.44 | 20.08 | 20.17 | 397,532 | +0.01(+0.04%) |
Nov 30, 2009 | 19.93 | 20.28 | 19.66 | 20.16 | 134,133 | +0.23(+1.17%) |
Nov 27, 2009 | 20.07 | 20.20 | 19.93 | 19.93 | 40,204 | -0.48(-2.37%) |
Nov 25, 2009 | 20.65 | 20.77 | 20.33 | 20.41 | 68,909 | -0.23(-1.09%) |
Nov 24, 2009 | 20.76 | 20.90 | 20.37 | 20.64 | 138,142 | -0.05(-0.23%) |
Nov 23, 2009 | 20.29 | 20.88 | 20.29 | 20.69 | 267,288 | +0.55(+2.72%) |
Nov 20, 2009 | 19.86 | 20.37 | 19.86 | 20.14 | 333,968 | +0.14(+0.68%) |
Nov 19, 2009 | 20.07 | 20.17 | 19.81 | 20.00 | 69,194 | -0.19(-0.96%) |
Nov 18, 2009 | 20.31 | 20.45 | 20.12 | 20.19 | 150,399 | -0.32(-1.57%) |
Nov 17, 2009 | 20.52 | 20.55 | 20.44 | 20.52 | 107,554 | -0.02(-0.08%) |
Nov 16, 2009 | 20.44 | 20.65 | 20.36 | 20.53 | 208,829 | +0.28(+1.39%) |
Nov 13, 2009 | 20.17 | 20.56 | 19.97 | 20.25 | 110,252 | +0.16(+0.80%) |
Nov 12, 2009 | 20.44 | 20.63 | 20.07 | 20.09 | 65,178 | -0.44(-2.16%) |
Nov 11, 2009 | 20.87 | 20.89 | 20.38 | 20.53 | 55,203 | -0.13(-0.62%) |
Nov 10, 2009 | 20.40 | 20.76 | 20.40 | 20.66 | 197,571 | +0.24(+1.18%) |
Nov 09, 2009 | 20.48 | 20.48 | 20.03 | 20.42 | 94,926 | +0.12(+0.59%) |
Nov 06, 2009 | 20.03 | 20.48 | 19.81 | 20.30 | 54,654 | +0.09(+0.44%) |
Nov 05, 2009 | 20.07 | 20.36 | 20.07 | 20.21 | 113,686 | +0.33(+1.66%) |
Nov 04, 2009 | 20.39 | 20.39 | 19.85 | 19.88 | 132,921 | -0.45(-2.22%) |
Nov 03, 2009 | 20.39 | 20.48 | 20.08 | 20.33 | 66,411 | -0.13(-0.63%) |
Nov 02, 2009 | 20.56 | 20.68 | 20.28 | 20.46 | 170,200 | +0.07(+0.36%) |
Oct 30, 2009 | 20.48 | 20.94 | 20.31 | 20.39 | 221,542 | -0.15(-0.74%) |
Oct 29, 2009 | 21.36 | 22.23 | 20.40 | 20.54 | 162,021 | -0.47(-2.26%) |
Oct 28, 2009 | 20.99 | 21.37 | 20.90 | 21.02 | 70,671 | -0.14(-0.68%) |
Oct 27, 2009 | 20.79 | 21.31 | 20.79 | 21.16 | 92,294 | +0.28(+1.35%) |
Oct 26, 2009 | 21.33 | 21.33 | 20.72 | 20.88 | 76,163 | -0.30(-1.41%) |
Oct 23, 2009 | 21.14 | 21.31 | 21.05 | 21.18 | 176,862 | +0.00(+0.00%) |
Oct 22, 2009 | 21.49 | 21.49 | 21.06 | 21.18 | 87,460 | -0.18(-0.83%) |
Oct 21, 2009 | 22.05 | 22.34 | 21.29 | 21.35 | 78,081 | -0.29(-1.34%) |
Oct 20, 2009 | 21.57 | 22.25 | 21.53 | 21.64 | 51,482 | -0.60(-2.71%) |
Oct 19, 2009 | 22.26 | 22.45 | 22.06 | 22.25 | 25,924 | -0.02(-0.07%) |
Oct 16, 2009 | 22.05 | 22.44 | 21.67 | 22.26 | 77,393 | +0.14(+0.62%) |
Oct 15, 2009 | 22.08 | 22.30 | 21.96 | 22.13 | 86,609 | -0.02(-0.07%) |
Oct 14, 2009 | 22.06 | 22.19 | 21.94 | 22.14 | 86,541 | +0.24(+1.10%) |
Oct 13, 2009 | 21.82 | 21.90 | 21.56 | 21.90 | 40,989 | -0.01(-0.04%) |
Oct 12, 2009 | 21.98 | 22.15 | 21.72 | 21.91 | 38,800 | +0.14(+0.63%) |
Oct 09, 2009 | 21.58 | 21.92 | 21.51 | 21.77 | 168,390 | +0.25(+1.16%) |
Oct 08, 2009 | 21.42 | 21.79 | 21.34 | 21.52 | 103,257 | +0.18(+0.83%) |
Oct 07, 2009 | 20.96 | 21.42 | 20.77 | 21.35 | 63,684 | +0.10(+0.45%) |
Oct 06, 2009 | 21.18 | 21.38 | 21.17 | 21.25 | 83,333 | +0.20(+0.96%) |
Oct 05, 2009 | 21.01 | 21.29 | 20.90 | 21.05 | 90,223 | +0.06(+0.27%) |
Oct 02, 2009 | 20.98 | 21.23 | 20.94 | 20.99 | 58,690 | +0.01(+0.04%) |