Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.03 | 19.86 | 19.86 | 19.86 | 9,373 | -0.14(-0.70%) |
Dec 30, 2009 | 20.00 | 20.01 | 19.96 | 20.01 | 10,544 | -0.03(-0.15%) |
Dec 29, 2009 | 20.06 | 20.08 | 20.04 | 20.04 | 31,279 | -0.01(-0.04%) |
Dec 28, 2009 | 20.08 | 20.08 | 19.97 | 20.04 | 48,274 | +0.04(+0.20%) |
Dec 24, 2009 | 19.99 | 20.02 | 19.97 | 20.00 | 20,670 | +0.09(+0.43%) |
Dec 23, 2009 | 19.93 | 19.93 | 19.87 | 19.92 | 11,807 | -0.01(-0.06%) |
Dec 22, 2009 | 19.94 | 19.95 | 19.90 | 19.93 | 34,843 | +0.08(+0.39%) |
Dec 21, 2009 | 19.72 | 19.89 | 19.72 | 19.85 | 16,948 | +0.20(+1.04%) |
Dec 18, 2009 | 19.62 | 19.65 | 19.50 | 19.65 | 8,475 | +0.10(+0.49%) |
Dec 17, 2009 | 19.67 | 19.68 | 19.54 | 19.55 | 34,417 | -0.21(-1.09%) |
Dec 16, 2009 | 19.80 | 19.86 | 19.75 | 19.77 | 15,246 | +0.00(+0.00%) |
Dec 15, 2009 | 19.74 | 19.83 | 19.74 | 19.77 | 10,288 | -0.06(-0.33%) |
Dec 14, 2009 | 19.82 | 19.84 | 19.82 | 19.83 | 11,297 | +0.13(+0.68%) |
Dec 11, 2009 | 19.70 | 19.75 | 19.62 | 19.70 | 51,688 | +0.09(+0.48%) |
Dec 10, 2009 | 19.63 | 19.66 | 19.59 | 19.61 | 21,857 | +0.12(+0.62%) |
Dec 09, 2009 | 19.32 | 19.49 | 19.32 | 19.48 | 15,325 | +0.07(+0.38%) |
Dec 08, 2009 | 19.44 | 19.49 | 19.38 | 19.41 | 34,888 | -0.19(-0.97%) |
Dec 07, 2009 | 19.70 | 19.72 | 19.56 | 19.60 | 16,913 | -0.04(-0.19%) |
Dec 04, 2009 | 19.81 | 19.86 | 19.48 | 19.64 | 45,231 | -0.03(-0.16%) |
Dec 03, 2009 | 19.71 | 19.72 | 19.67 | 19.67 | 8,847 | -0.01(-0.06%) |
Dec 02, 2009 | 19.72 | 19.72 | 19.64 | 19.68 | 8,593 | -0.00(-0.02%) |
Dec 01, 2009 | 19.25 | 19.75 | 19.25 | 19.69 | 23,805 | +0.22(+1.15%) |
Nov 30, 2009 | 19.41 | 19.49 | 19.34 | 19.46 | 36,989 | +0.06(+0.29%) |
Nov 27, 2009 | 19.37 | 19.46 | 19.37 | 19.41 | 5,061 | -0.26(-1.34%) |
Nov 25, 2009 | 19.65 | 19.70 | 19.65 | 19.67 | 8,608 | +0.07(+0.37%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.48 | 19.60 | 66,126 | -0.02(-0.08%) |
Nov 23, 2009 | 19.60 | 19.70 | 19.57 | 19.61 | 10,322 | +0.26(+1.36%) |
Nov 20, 2009 | 19.33 | 19.35 | 19.30 | 19.35 | 38,339 | -0.07(-0.35%) |
Nov 19, 2009 | 19.44 | 19.44 | 19.35 | 19.42 | 21,699 | -0.26(-1.34%) |
Nov 18, 2009 | 19.66 | 19.68 | 19.58 | 19.68 | 13,852 | -0.00(-0.02%) |
Nov 17, 2009 | 19.63 | 19.69 | 19.57 | 19.69 | 31,062 | +0.07(+0.38%) |
Nov 16, 2009 | 19.54 | 19.69 | 19.54 | 19.61 | 10,355 | +0.23(+1.19%) |
Nov 13, 2009 | 19.33 | 19.44 | 19.31 | 19.38 | 22,231 | +0.06(+0.33%) |
Nov 12, 2009 | 19.41 | 19.53 | 19.32 | 19.32 | 10,530 | -0.15(-0.79%) |
Nov 11, 2009 | 19.48 | 19.58 | 19.43 | 19.47 | 50,595 | +0.12(+0.63%) |
Nov 10, 2009 | 19.32 | 19.41 | 19.32 | 19.35 | 3,189 | +0.00(+0.02%) |
Nov 09, 2009 | 19.22 | 19.35 | 19.20 | 19.35 | 5,234 | +0.41(+2.16%) |
Nov 06, 2009 | 18.99 | 18.99 | 18.89 | 18.94 | 6,953 | +0.03(+0.18%) |
Nov 05, 2009 | 18.69 | 18.90 | 18.68 | 18.90 | 66,663 | +0.39(+2.08%) |
Nov 04, 2009 | 18.65 | 18.73 | 18.51 | 18.52 | 63,740 | +0.04(+0.19%) |
Nov 03, 2009 | 18.36 | 18.49 | 18.32 | 18.48 | 3,251 | +0.10(+0.53%) |
Nov 02, 2009 | 18.41 | 18.60 | 18.26 | 18.39 | 19,064 | +0.03(+0.18%) |
Oct 30, 2009 | 18.79 | 18.82 | 18.30 | 18.35 | 99,359 | -0.47(-2.51%) |
Oct 29, 2009 | 18.58 | 18.83 | 18.58 | 18.83 | 7,513 | +0.28(+1.53%) |
Oct 28, 2009 | 18.73 | 18.76 | 18.54 | 18.54 | 10,093 | -0.26(-1.36%) |
Oct 27, 2009 | 18.92 | 18.93 | 18.79 | 18.80 | 53,348 | -0.08(-0.43%) |
Oct 26, 2009 | 19.12 | 19.27 | 18.88 | 18.88 | 15,616 | -0.20(-1.04%) |
Oct 23, 2009 | 19.06 | 19.08 | 19.06 | 19.08 | 5,300 | -0.19(-0.96%) |
Oct 22, 2009 | 19.07 | 19.26 | 19.04 | 19.26 | 4,277 | +0.19(+0.99%) |
Oct 21, 2009 | 19.37 | 19.38 | 19.07 | 19.07 | 40,004 | -0.16(-0.84%) |
Oct 20, 2009 | 19.16 | 19.24 | 19.16 | 19.24 | 25,700 | -0.12(-0.61%) |
Oct 19, 2009 | 19.22 | 19.37 | 19.22 | 19.35 | 4,970 | +0.17(+0.89%) |
Oct 16, 2009 | 19.16 | 19.20 | 19.11 | 19.18 | 11,127 | -0.10(-0.53%) |
Oct 15, 2009 | 19.22 | 19.29 | 19.22 | 19.29 | 7,158 | +0.00(+0.02%) |
Oct 14, 2009 | 19.11 | 19.28 | 19.11 | 19.28 | 9,277 | +0.29(+1.54%) |
Oct 13, 2009 | 18.90 | 18.99 | 18.90 | 18.99 | 6,285 | -0.02(-0.13%) |
Oct 12, 2009 | 19.04 | 19.07 | 18.94 | 19.01 | 16,884 | +0.08(+0.43%) |
Oct 09, 2009 | 18.81 | 18.93 | 18.81 | 18.93 | 13,968 | +0.13(+0.69%) |
Oct 08, 2009 | 18.85 | 18.86 | 18.80 | 18.80 | 6,790 | +0.12(+0.65%) |
Oct 07, 2009 | 18.56 | 18.68 | 18.56 | 18.68 | 70,622 | +0.08(+0.43%) |
Oct 06, 2009 | 18.50 | 18.69 | 18.50 | 18.60 | 7,792 | +0.25(+1.37%) |
Oct 05, 2009 | 18.28 | 18.39 | 18.28 | 18.35 | 6,891 | +0.23(+1.25%) |
Oct 02, 2009 | 18.01 | 18.20 | 18.01 | 18.12 | 21,385 | -0.17(-0.91%) |