Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.11 | 19.98 | 19.98 | 19.98 | 320,404 | -0.08(-0.42%) |
Dec 30, 2009 | 19.86 | 20.08 | 19.83 | 20.06 | 402,499 | +0.13(+0.67%) |
Dec 29, 2009 | 19.99 | 20.01 | 19.78 | 19.93 | 1,593,485 | -0.05(-0.23%) |
Dec 28, 2009 | 20.11 | 20.15 | 19.88 | 19.98 | 299,571 | +0.02(+0.09%) |
Dec 24, 2009 | 19.90 | 20.11 | 19.84 | 19.96 | 278,250 | +0.03(+0.14%) |
Dec 23, 2009 | 19.92 | 20.02 | 19.84 | 19.93 | 644,699 | +0.38(+1.93%) |
Dec 22, 2009 | 19.55 | 19.61 | 19.39 | 19.55 | 271,389 | +0.18(+0.92%) |
Dec 21, 2009 | 19.36 | 19.47 | 19.29 | 19.37 | 270,269 | +0.09(+0.48%) |
Dec 18, 2009 | 19.48 | 19.48 | 19.19 | 19.28 | 526,612 | -0.02(-0.13%) |
Dec 17, 2009 | 19.29 | 19.39 | 19.16 | 19.31 | 461,567 | -0.26(-1.33%) |
Dec 16, 2009 | 19.59 | 19.70 | 19.51 | 19.56 | 254,012 | -0.00(-0.02%) |
Dec 15, 2009 | 19.62 | 19.71 | 19.54 | 19.57 | 897,864 | -0.15(-0.78%) |
Dec 14, 2009 | 19.72 | 19.81 | 19.70 | 19.72 | 330,026 | +0.06(+0.28%) |
Dec 11, 2009 | 19.69 | 19.77 | 19.61 | 19.67 | 412,826 | +0.15(+0.74%) |
Dec 10, 2009 | 19.61 | 19.69 | 19.44 | 19.52 | 309,889 | +0.18(+0.94%) |
Dec 09, 2009 | 19.31 | 19.40 | 19.21 | 19.34 | 680,040 | +0.06(+0.34%) |
Dec 08, 2009 | 19.30 | 19.40 | 19.21 | 19.27 | 464,774 | -0.33(-1.70%) |
Dec 07, 2009 | 19.58 | 19.72 | 19.53 | 19.61 | 673,823 | -0.11(-0.53%) |
Dec 04, 2009 | 19.89 | 20.03 | 19.64 | 19.71 | 478,609 | +0.24(+1.25%) |
Dec 03, 2009 | 19.56 | 19.66 | 19.47 | 19.47 | 232,134 | -0.24(-1.21%) |
Dec 02, 2009 | 19.66 | 19.77 | 19.31 | 19.71 | 579,899 | +0.13(+0.68%) |
Dec 01, 2009 | 19.49 | 19.62 | 19.48 | 19.57 | 477,820 | +0.64(+3.39%) |
Nov 30, 2009 | 18.81 | 18.93 | 18.63 | 18.93 | 1,174,506 | -0.06(-0.29%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.75 | 18.99 | 1,165,084 | -0.85(-4.27%) |
Nov 25, 2009 | 19.71 | 19.90 | 19.65 | 19.83 | 258,106 | +0.06(+0.33%) |
Nov 24, 2009 | 19.76 | 19.78 | 19.55 | 19.77 | 522,812 | -0.15(-0.73%) |
Nov 23, 2009 | 19.98 | 20.06 | 19.79 | 19.91 | 386,229 | +0.24(+1.24%) |
Nov 20, 2009 | 19.53 | 19.68 | 19.51 | 19.67 | 1,091,087 | -0.41(-2.05%) |
Nov 19, 2009 | 20.09 | 20.11 | 19.76 | 20.08 | 836,226 | -0.19(-0.91%) |
Nov 18, 2009 | 20.31 | 20.33 | 20.16 | 20.27 | 448,466 | -0.36(-1.75%) |
Nov 17, 2009 | 20.58 | 20.63 | 20.39 | 20.63 | 244,436 | -0.02(-0.07%) |
Nov 16, 2009 | 20.53 | 20.68 | 20.50 | 20.64 | 461,524 | +0.05(+0.22%) |
Nov 13, 2009 | 20.43 | 20.60 | 20.33 | 20.60 | 191,912 | +0.15(+0.71%) |
Nov 12, 2009 | 20.44 | 20.56 | 20.37 | 20.45 | 146,042 | +0.17(+0.82%) |
Nov 11, 2009 | 20.48 | 20.54 | 20.26 | 20.28 | 351,030 | -0.16(-0.80%) |
Nov 10, 2009 | 20.24 | 20.45 | 20.24 | 20.45 | 229,739 | +0.12(+0.59%) |
Nov 09, 2009 | 20.20 | 20.41 | 20.17 | 20.33 | 196,307 | +0.24(+1.22%) |
Nov 06, 2009 | 19.99 | 20.17 | 19.97 | 20.08 | 461,450 | +0.11(+0.57%) |
Nov 05, 2009 | 20.03 | 20.14 | 19.90 | 19.97 | 604,062 | +0.38(+1.94%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.52 | 19.59 | 234,151 | +0.08(+0.41%) |
Nov 03, 2009 | 19.29 | 19.58 | 19.29 | 19.51 | 483,645 | -0.13(-0.66%) |
Nov 02, 2009 | 19.51 | 19.70 | 19.41 | 19.64 | 593,573 | -0.21(-1.04%) |
Oct 30, 2009 | 20.20 | 20.21 | 19.69 | 19.85 | 455,181 | -0.07(-0.34%) |
Oct 29, 2009 | 19.78 | 19.97 | 19.73 | 19.91 | 541,173 | +0.15(+0.78%) |
Oct 28, 2009 | 19.80 | 19.96 | 19.72 | 19.76 | 579,281 | -0.39(-1.92%) |
Oct 27, 2009 | 20.12 | 20.22 | 19.99 | 20.15 | 660,991 | +0.29(+1.46%) |
Oct 26, 2009 | 20.05 | 20.22 | 19.86 | 19.86 | 379,530 | -0.12(-0.59%) |
Oct 23, 2009 | 19.97 | 19.98 | 19.86 | 19.97 | 418,351 | -0.23(-1.13%) |
Oct 22, 2009 | 20.34 | 20.38 | 20.08 | 20.20 | 422,665 | +0.01(+0.05%) |
Oct 21, 2009 | 20.25 | 20.42 | 20.16 | 20.19 | 340,836 | +0.02(+0.11%) |
Oct 20, 2009 | 20.09 | 20.20 | 20.08 | 20.17 | 282,587 | -0.03(-0.14%) |
Oct 19, 2009 | 20.19 | 20.37 | 20.12 | 20.20 | 198,433 | +0.14(+0.68%) |
Oct 16, 2009 | 19.97 | 20.14 | 19.96 | 20.06 | 296,629 | +0.19(+0.95%) |
Oct 15, 2009 | 19.99 | 20.05 | 19.86 | 19.87 | 632,054 | +0.24(+1.24%) |
Oct 14, 2009 | 19.70 | 19.70 | 19.42 | 19.63 | 408,787 | +0.28(+1.45%) |
Oct 13, 2009 | 19.35 | 19.48 | 19.26 | 19.35 | 516,699 | +0.11(+0.55%) |
Oct 12, 2009 | 19.25 | 19.33 | 19.09 | 19.24 | 650,699 | -0.08(-0.43%) |
Oct 09, 2009 | 19.29 | 19.33 | 19.21 | 19.33 | 451,912 | -0.22(-1.14%) |
Oct 08, 2009 | 19.50 | 19.63 | 19.42 | 19.55 | 202,243 | +0.33(+1.74%) |
Oct 07, 2009 | 19.22 | 19.31 | 19.08 | 19.22 | 689,319 | +0.01(+0.06%) |
Oct 06, 2009 | 19.24 | 19.37 | 19.14 | 19.20 | 975,528 | -0.01(-0.05%) |
Oct 05, 2009 | 19.05 | 19.21 | 18.97 | 19.21 | 481,393 | +0.06(+0.29%) |
Oct 02, 2009 | 19.04 | 19.18 | 18.98 | 19.16 | 764,041 | -0.08(-0.43%) |