Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.40 | 21.25 | 21.25 | 21.25 | 73,596 | -0.14(-0.66%) |
Dec 30, 2009 | 21.38 | 21.39 | 21.36 | 21.39 | 6,183 | +0.06(+0.29%) |
Dec 29, 2009 | 21.17 | 21.39 | 21.17 | 21.33 | 19,359 | -0.05(-0.25%) |
Dec 28, 2009 | 21.48 | 21.48 | 21.39 | 21.39 | 7,899 | -0.10(-0.47%) |
Dec 24, 2009 | 21.53 | 21.53 | 21.46 | 21.49 | 7,115 | +0.08(+0.38%) |
Dec 23, 2009 | 21.41 | 21.41 | 21.41 | 21.41 | 128 | -0.00(-0.02%) |
Dec 22, 2009 | 21.41 | 21.41 | 21.34 | 21.41 | 7,064 | +0.00(+0.00%) |
Dec 21, 2009 | 21.43 | 21.43 | 21.33 | 21.41 | 6,642 | +0.05(+0.25%) |
Dec 18, 2009 | 21.32 | 21.39 | 21.32 | 21.36 | 5,868 | -0.01(-0.03%) |
Dec 17, 2009 | 21.38 | 21.39 | 21.36 | 21.36 | 1,902 | -0.06(-0.29%) |
Dec 16, 2009 | 21.42 | 21.44 | 21.42 | 21.43 | 3,184 | +0.11(+0.51%) |
Dec 15, 2009 | 21.32 | 21.63 | 21.06 | 21.32 | 42,769 | -0.11(-0.51%) |
Dec 14, 2009 | 21.35 | 21.43 | 21.35 | 21.43 | 8,800 | +0.08(+0.36%) |
Dec 11, 2009 | 21.34 | 21.35 | 21.30 | 21.35 | 5,584 | +0.02(+0.07%) |
Dec 10, 2009 | 21.28 | 21.35 | 21.28 | 21.33 | 12,483 | +0.02(+0.12%) |
Dec 09, 2009 | 21.34 | 21.36 | 21.30 | 21.31 | 8,004 | -0.03(-0.15%) |
Dec 08, 2009 | 21.38 | 21.39 | 21.34 | 21.34 | 6,996 | -0.08(-0.36%) |
Dec 07, 2009 | 21.42 | 21.45 | 21.39 | 21.42 | 14,490 | -0.01(-0.04%) |
Dec 04, 2009 | 21.50 | 21.50 | 21.43 | 21.43 | 2,389 | +0.01(+0.04%) |
Dec 03, 2009 | 21.51 | 21.51 | 21.39 | 21.42 | 6,759 | -0.04(-0.18%) |
Dec 02, 2009 | 21.52 | 21.52 | 21.44 | 21.46 | 21,289 | -0.05(-0.22%) |
Dec 01, 2009 | 21.55 | 21.55 | 21.33 | 21.50 | 11,045 | +0.10(+0.47%) |
Nov 30, 2009 | 21.33 | 21.40 | 21.33 | 21.40 | 14,580 | +0.02(+0.07%) |
Nov 27, 2009 | 21.22 | 21.40 | 21.22 | 21.39 | 13,357 | -0.06(-0.29%) |
Nov 25, 2009 | 21.45 | 21.45 | 21.44 | 21.45 | 656 | +0.03(+0.15%) |
Nov 24, 2009 | 21.36 | 21.46 | 21.36 | 21.42 | 33,171 | -0.01(-0.04%) |
Nov 23, 2009 | 21.44 | 21.46 | 21.39 | 21.43 | 19,744 | +0.08(+0.36%) |
Nov 20, 2009 | 21.39 | 21.39 | 21.32 | 21.35 | 5,237 | -0.05(-0.25%) |
Nov 19, 2009 | 21.44 | 21.44 | 21.36 | 21.40 | 7,247 | -0.05(-0.22%) |
Nov 18, 2009 | 21.42 | 21.50 | 21.42 | 21.45 | 23,896 | -0.06(-0.29%) |
Nov 17, 2009 | 21.55 | 21.55 | 21.40 | 21.51 | 32,557 | -0.01(-0.04%) |
Nov 16, 2009 | 21.48 | 21.52 | 21.45 | 21.52 | 3,063 | +0.20(+0.95%) |
Nov 13, 2009 | 21.25 | 21.34 | 21.25 | 21.32 | 11,165 | +0.02(+0.07%) |
Nov 12, 2009 | 21.36 | 21.36 | 21.27 | 21.30 | 16,121 | -0.05(-0.22%) |
Nov 11, 2009 | 21.34 | 21.35 | 21.34 | 21.35 | 1,001 | +0.05(+0.26%) |
Nov 10, 2009 | 21.24 | 21.39 | 21.15 | 21.29 | 29,345 | +0.03(+0.15%) |
Nov 09, 2009 | 21.41 | 21.41 | 21.22 | 21.26 | 11,334 | +0.14(+0.66%) |
Nov 06, 2009 | 21.08 | 21.12 | 21.05 | 21.12 | 3,402 | +0.10(+0.48%) |
Nov 05, 2009 | 21.09 | 21.11 | 21.01 | 21.02 | 37,823 | -0.01(-0.04%) |
Nov 04, 2009 | 21.05 | 21.22 | 21.03 | 21.03 | 5,612 | +0.06(+0.29%) |
Nov 03, 2009 | 20.94 | 20.98 | 20.94 | 20.97 | 9,155 | -0.06(-0.27%) |
Nov 02, 2009 | 21.01 | 21.06 | 20.96 | 21.03 | 7,495 | +0.02(+0.09%) |
Oct 30, 2009 | 21.08 | 21.10 | 20.96 | 21.01 | 20,180 | -0.06(-0.30%) |
Oct 29, 2009 | 21.03 | 21.09 | 21.03 | 21.07 | 2,918 | +0.07(+0.33%) |
Oct 28, 2009 | 21.12 | 21.12 | 20.97 | 21.00 | 7,589 | -0.13(-0.63%) |
Oct 27, 2009 | 21.34 | 21.34 | 21.13 | 21.13 | 1,433 | +0.03(+0.15%) |
Oct 26, 2009 | 21.17 | 21.23 | 21.04 | 21.10 | 4,102 | -0.02(-0.11%) |
Oct 23, 2009 | 21.20 | 21.20 | 21.12 | 21.12 | 10,659 | -0.16(-0.73%) |
Oct 22, 2009 | 21.18 | 21.28 | 21.14 | 21.28 | 7,218 | +0.04(+0.18%) |
Oct 21, 2009 | 21.32 | 21.32 | 21.24 | 21.24 | 14,149 | -0.05(-0.22%) |
Oct 20, 2009 | 21.28 | 21.64 | 21.28 | 21.29 | 4,540 | -0.05(-0.22%) |
Oct 19, 2009 | 21.19 | 21.34 | 21.10 | 21.33 | 18,484 | +0.09(+0.44%) |
Oct 16, 2009 | 21.17 | 21.24 | 21.17 | 21.24 | 17,107 | -0.02(-0.10%) |
Oct 15, 2009 | 21.10 | 21.26 | 21.10 | 21.26 | 4,580 | -0.01(-0.04%) |
Oct 14, 2009 | 21.53 | 21.53 | 21.18 | 21.27 | 3,456 | +0.08(+0.39%) |
Oct 13, 2009 | 21.22 | 21.22 | 21.15 | 21.19 | 5,957 | +0.00(+0.02%) |
Oct 12, 2009 | 21.16 | 21.31 | 21.16 | 21.18 | 4,846 | +0.06(+0.29%) |
Oct 09, 2009 | 21.04 | 21.15 | 21.04 | 21.12 | 15,757 | -0.06(-0.28%) |
Oct 08, 2009 | 21.13 | 21.23 | 21.11 | 21.18 | 14,757 | +0.05(+0.24%) |
Oct 07, 2009 | 21.12 | 21.13 | 21.05 | 21.13 | 27,581 | +0.05(+0.22%) |
Oct 06, 2009 | 21.20 | 21.20 | 20.99 | 21.08 | 32,791 | +0.06(+0.30%) |
Oct 05, 2009 | 21.00 | 21.02 | 20.91 | 21.02 | 10,171 | +0.10(+0.48%) |
Oct 02, 2009 | 20.94 | 20.97 | 20.79 | 20.92 | 31,903 | -0.10(-0.48%) |