Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.70 | 19.59 | 19.59 | 19.59 | 192,245 | -0.17(-0.86%) |
Dec 30, 2009 | 19.78 | 19.96 | 19.47 | 19.76 | 185,031 | -0.04(-0.18%) |
Dec 29, 2009 | 19.54 | 19.87 | 19.52 | 19.80 | 156,070 | +0.36(+1.84%) |
Dec 28, 2009 | 19.91 | 19.91 | 19.35 | 19.44 | 140,843 | -0.43(-2.16%) |
Dec 24, 2009 | 19.85 | 19.94 | 19.59 | 19.87 | 77,929 | +0.05(+0.27%) |
Dec 23, 2009 | 19.70 | 20.00 | 19.42 | 19.81 | 214,055 | +0.14(+0.73%) |
Dec 22, 2009 | 19.27 | 19.71 | 19.16 | 19.67 | 276,753 | +0.41(+2.14%) |
Dec 21, 2009 | 19.31 | 19.54 | 19.11 | 19.26 | 330,818 | -0.04(-0.23%) |
Dec 18, 2009 | 19.70 | 19.70 | 19.01 | 19.30 | 882,537 | -0.30(-1.51%) |
Dec 17, 2009 | 20.60 | 20.65 | 19.58 | 19.60 | 539,811 | -1.04(-5.03%) |
Dec 16, 2009 | 20.91 | 21.02 | 20.43 | 20.64 | 346,345 | -0.01(-0.04%) |
Dec 15, 2009 | 20.93 | 21.14 | 20.60 | 20.65 | 332,825 | -0.41(-1.96%) |
Dec 14, 2009 | 20.45 | 21.06 | 20.45 | 21.06 | 379,963 | +0.87(+4.30%) |
Dec 11, 2009 | 20.40 | 20.56 | 20.03 | 20.19 | 237,421 | -0.04(-0.18%) |
Dec 10, 2009 | 20.62 | 20.76 | 20.15 | 20.23 | 225,193 | -0.34(-1.65%) |
Dec 09, 2009 | 20.66 | 20.81 | 20.23 | 20.57 | 204,839 | -0.07(-0.35%) |
Dec 08, 2009 | 21.05 | 21.30 | 20.55 | 20.64 | 287,252 | -0.52(-2.46%) |
Dec 07, 2009 | 21.09 | 21.34 | 20.97 | 21.16 | 155,763 | -0.04(-0.17%) |
Dec 04, 2009 | 21.27 | 21.43 | 20.49 | 21.19 | 362,169 | +0.44(+2.11%) |
Dec 03, 2009 | 21.27 | 21.36 | 20.74 | 20.75 | 328,204 | -0.56(-2.65%) |
Dec 02, 2009 | 21.27 | 21.50 | 20.87 | 21.32 | 361,007 | +0.00(+0.00%) |
Dec 01, 2009 | 20.39 | 21.45 | 20.39 | 21.32 | 458,628 | +0.93(+4.57%) |
Nov 30, 2009 | 20.48 | 20.48 | 19.71 | 20.39 | 556,727 | -0.14(-0.70%) |
Nov 27, 2009 | 20.59 | 20.83 | 20.15 | 20.53 | 170,221 | -0.51(-2.43%) |
Nov 25, 2009 | 21.26 | 21.31 | 20.95 | 21.04 | 341,739 | -0.16(-0.76%) |
Nov 24, 2009 | 21.46 | 21.46 | 20.93 | 21.20 | 329,926 | -0.30(-1.42%) |
Nov 23, 2009 | 21.63 | 22.01 | 21.37 | 21.51 | 376,721 | +0.20(+0.92%) |
Nov 20, 2009 | 20.64 | 21.59 | 20.60 | 21.31 | 677,642 | +0.50(+2.41%) |
Nov 19, 2009 | 21.62 | 21.62 | 20.57 | 20.81 | 411,962 | -0.90(-4.17%) |
Nov 18, 2009 | 21.82 | 21.94 | 21.63 | 21.71 | 519,120 | -0.03(-0.12%) |
Nov 17, 2009 | 21.60 | 21.86 | 21.53 | 21.74 | 1,000,297 | +0.11(+0.50%) |
Nov 16, 2009 | 21.29 | 21.78 | 21.18 | 21.63 | 607,169 | +0.33(+1.56%) |
Nov 13, 2009 | 20.49 | 21.32 | 20.28 | 21.30 | 579,862 | +0.62(+2.99%) |
Nov 12, 2009 | 21.08 | 21.26 | 20.61 | 20.68 | 338,501 | -0.44(-2.08%) |
Nov 11, 2009 | 21.20 | 21.27 | 20.85 | 21.12 | 302,359 | +0.19(+0.90%) |
Nov 10, 2009 | 21.00 | 21.21 | 20.52 | 20.93 | 594,918 | -0.18(-0.85%) |
Nov 09, 2009 | 20.80 | 21.16 | 20.64 | 21.11 | 424,936 | +0.58(+2.84%) |
Nov 06, 2009 | 20.24 | 21.01 | 20.20 | 20.53 | 473,991 | +0.35(+1.73%) |
Nov 05, 2009 | 19.46 | 20.28 | 19.39 | 20.18 | 509,137 | +0.99(+5.18%) |
Nov 04, 2009 | 19.56 | 19.71 | 19.18 | 19.19 | 743,191 | -0.31(-1.61%) |
Nov 03, 2009 | 19.32 | 19.70 | 19.17 | 19.50 | 580,929 | +0.11(+0.55%) |
Nov 02, 2009 | 19.91 | 19.97 | 18.90 | 19.39 | 980,095 | -0.40(-2.04%) |
Oct 30, 2009 | 20.23 | 20.48 | 18.81 | 19.80 | 806,031 | -0.68(-3.32%) |
Oct 29, 2009 | 20.14 | 20.59 | 19.91 | 20.48 | 535,332 | +0.46(+2.28%) |
Oct 28, 2009 | 20.74 | 21.26 | 19.90 | 20.02 | 1,051,213 | -0.99(-4.69%) |
Oct 27, 2009 | 20.77 | 21.13 | 20.47 | 21.00 | 986,954 | +0.38(+1.82%) |
Oct 26, 2009 | 20.94 | 21.20 | 20.59 | 20.63 | 769,707 | -0.22(-1.07%) |
Oct 23, 2009 | 20.68 | 20.90 | 20.57 | 20.85 | 585,276 | -0.39(-1.81%) |
Oct 22, 2009 | 20.89 | 21.32 | 20.52 | 21.24 | 557,195 | +0.37(+1.76%) |
Oct 21, 2009 | 20.66 | 21.34 | 20.58 | 20.87 | 551,898 | +0.17(+0.82%) |
Oct 20, 2009 | 20.40 | 20.80 | 20.32 | 20.70 | 398,277 | -0.19(-0.90%) |
Oct 19, 2009 | 20.87 | 21.10 | 20.55 | 20.89 | 277,335 | +0.20(+0.95%) |
Oct 16, 2009 | 21.18 | 21.31 | 20.53 | 20.69 | 375,455 | -0.59(-2.78%) |
Oct 15, 2009 | 20.62 | 21.32 | 20.40 | 21.28 | 415,114 | +0.32(+1.54%) |
Oct 14, 2009 | 20.89 | 21.02 | 20.18 | 20.96 | 355,271 | +0.19(+0.91%) |
Oct 13, 2009 | 20.83 | 20.92 | 20.48 | 20.77 | 315,984 | -0.03(-0.13%) |
Oct 12, 2009 | 21.29 | 21.34 | 20.63 | 20.80 | 640,799 | -0.53(-2.48%) |
Oct 09, 2009 | 21.00 | 21.35 | 20.92 | 21.33 | 306,473 | +0.39(+1.84%) |
Oct 08, 2009 | 20.61 | 21.14 | 20.57 | 20.94 | 469,518 | +0.46(+2.23%) |
Oct 07, 2009 | 20.38 | 20.60 | 20.26 | 20.49 | 235,410 | +0.12(+0.57%) |
Oct 06, 2009 | 19.97 | 20.60 | 19.89 | 20.37 | 460,082 | +0.48(+2.43%) |
Oct 05, 2009 | 19.20 | 19.98 | 19.02 | 19.89 | 397,908 | +0.82(+4.32%) |
Oct 02, 2009 | 19.14 | 19.51 | 18.90 | 19.06 | 289,345 | -0.23(-1.21%) |