Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.47 | 20.47 | 20.47 | 20.47 | 167,512 | +0.07(+0.37%) |
Dec 30, 2009 | 20.40 | 20.41 | 20.37 | 20.40 | 125,365 | +0.00(+0.01%) |
Dec 29, 2009 | 20.43 | 20.49 | 20.35 | 20.40 | 134,188 | +0.03(+0.12%) |
Dec 28, 2009 | 20.34 | 20.40 | 20.34 | 20.37 | 46,630 | +0.05(+0.23%) |
Dec 24, 2009 | 20.26 | 20.37 | 20.26 | 20.33 | 54,367 | +0.07(+0.32%) |
Dec 23, 2009 | 20.24 | 20.27 | 20.20 | 20.26 | 214,302 | +0.05(+0.23%) |
Dec 22, 2009 | 20.20 | 20.22 | 20.15 | 20.21 | 91,366 | +0.02(+0.09%) |
Dec 21, 2009 | 20.41 | 20.41 | 20.15 | 20.20 | 214,141 | -0.25(-1.23%) |
Dec 18, 2009 | 20.38 | 20.47 | 20.20 | 20.45 | 163,618 | -0.01(-0.05%) |
Dec 17, 2009 | 20.48 | 20.48 | 20.33 | 20.46 | 425,041 | -0.19(-0.90%) |
Dec 16, 2009 | 20.56 | 20.68 | 20.56 | 20.64 | 5,622,673 | +0.04(+0.18%) |
Dec 15, 2009 | 20.54 | 20.64 | 20.54 | 20.61 | 98,248 | -0.07(-0.36%) |
Dec 14, 2009 | 20.66 | 20.84 | 20.64 | 20.68 | 39,288 | +0.15(+0.73%) |
Dec 11, 2009 | 20.61 | 20.61 | 20.50 | 20.53 | 41,954 | -0.08(-0.41%) |
Dec 10, 2009 | 20.57 | 20.64 | 20.52 | 20.61 | 57,366 | +0.11(+0.54%) |
Dec 09, 2009 | 20.47 | 20.57 | 20.47 | 20.50 | 14,431 | -0.06(-0.27%) |
Dec 08, 2009 | 20.58 | 20.66 | 20.49 | 20.56 | 124,309 | -0.20(-0.95%) |
Dec 07, 2009 | 20.75 | 20.80 | 20.68 | 20.76 | 66,491 | -0.03(-0.17%) |
Dec 04, 2009 | 20.88 | 20.90 | 20.73 | 20.79 | 103,835 | -0.06(-0.27%) |
Dec 03, 2009 | 20.85 | 20.91 | 20.79 | 20.85 | 41,041 | +0.10(+0.49%) |
Dec 02, 2009 | 20.77 | 20.88 | 20.74 | 20.74 | 169,908 | -0.08(-0.40%) |
Dec 01, 2009 | 21.20 | 21.20 | 20.71 | 20.83 | 249,667 | +0.21(+1.04%) |
Nov 30, 2009 | 20.62 | 20.69 | 20.56 | 20.61 | 49,691 | -0.01(-0.05%) |
Nov 27, 2009 | 20.59 | 20.66 | 20.47 | 20.62 | 48,160 | -0.25(-1.20%) |
Nov 25, 2009 | 20.88 | 20.88 | 20.75 | 20.88 | 148,442 | +0.14(+0.67%) |
Nov 24, 2009 | 20.78 | 21.33 | 20.68 | 20.74 | 76,202 | +0.02(+0.09%) |
Nov 23, 2009 | 20.74 | 20.79 | 20.70 | 20.72 | 123,664 | +0.18(+0.86%) |
Nov 20, 2009 | 20.61 | 20.61 | 20.53 | 20.54 | 119,722 | -0.09(-0.45%) |
Nov 19, 2009 | 20.69 | 20.69 | 20.57 | 20.63 | 246,286 | -0.14(-0.67%) |
Nov 18, 2009 | 20.83 | 20.84 | 20.74 | 20.77 | 52,259 | +0.01(+0.04%) |
Nov 17, 2009 | 20.72 | 20.79 | 20.69 | 20.76 | 79,616 | -0.08(-0.40%) |
Nov 16, 2009 | 20.72 | 20.87 | 20.71 | 20.85 | 128,347 | +0.10(+0.47%) |
Nov 13, 2009 | 20.65 | 20.75 | 20.62 | 20.75 | 73,969 | +0.14(+0.70%) |
Nov 12, 2009 | 20.73 | 21.26 | 20.53 | 20.61 | 107,652 | -0.12(-0.58%) |
Nov 11, 2009 | 20.71 | 20.81 | 20.63 | 20.73 | 157,620 | +0.07(+0.32%) |
Nov 10, 2009 | 20.65 | 20.69 | 20.61 | 20.66 | 65,046 | -0.04(-0.18%) |
Nov 09, 2009 | 20.64 | 20.72 | 20.62 | 20.70 | 111,695 | +0.26(+1.27%) |
Nov 06, 2009 | 20.47 | 20.51 | 20.38 | 20.44 | 78,058 | +0.02(+0.09%) |
Nov 05, 2009 | 20.41 | 20.44 | 20.34 | 20.42 | 89,192 | +0.04(+0.18%) |
Nov 04, 2009 | 20.24 | 20.41 | 20.24 | 20.38 | 124,530 | +0.19(+0.95%) |
Nov 03, 2009 | 20.08 | 20.22 | 20.08 | 20.19 | 81,923 | -0.01(-0.03%) |
Nov 02, 2009 | 20.14 | 20.31 | 20.14 | 20.20 | 42,128 | +0.02(+0.09%) |
Oct 30, 2009 | 20.36 | 20.36 | 20.15 | 20.18 | 60,380 | -0.19(-0.91%) |
Oct 29, 2009 | 20.15 | 20.38 | 20.15 | 20.36 | 67,655 | +0.26(+1.30%) |
Oct 28, 2009 | 20.20 | 20.28 | 20.02 | 20.10 | 70,842 | -0.16(-0.78%) |
Oct 27, 2009 | 20.38 | 20.38 | 20.21 | 20.26 | 100,170 | -0.13(-0.64%) |
Oct 26, 2009 | 20.59 | 20.59 | 20.34 | 20.39 | 122,572 | -0.17(-0.81%) |
Oct 23, 2009 | 20.60 | 20.60 | 20.54 | 20.56 | 85,751 | -0.04(-0.18%) |
Oct 22, 2009 | 20.53 | 20.61 | 20.47 | 20.60 | 89,284 | +0.00(+0.00%) |
Oct 21, 2009 | 20.58 | 20.63 | 20.56 | 20.60 | 101,687 | +0.07(+0.36%) |
Oct 20, 2009 | 20.57 | 20.60 | 20.52 | 20.52 | 171,895 | -0.10(-0.50%) |
Oct 19, 2009 | 20.59 | 21.57 | 20.57 | 20.62 | 79,614 | +0.02(+0.09%) |
Oct 16, 2009 | 20.58 | 20.99 | 20.53 | 20.61 | 108,588 | -0.07(-0.36%) |
Oct 15, 2009 | 20.66 | 20.73 | 20.62 | 20.68 | 199,372 | +0.06(+0.27%) |
Oct 14, 2009 | 20.58 | 20.67 | 20.57 | 20.62 | 106,511 | +0.14(+0.68%) |
Oct 13, 2009 | 20.47 | 20.50 | 20.41 | 20.48 | 81,691 | +0.03(+0.14%) |
Oct 12, 2009 | 20.42 | 20.46 | 20.40 | 20.46 | 63,858 | +0.07(+0.32%) |
Oct 09, 2009 | 20.41 | 20.50 | 20.33 | 20.39 | 72,773 | -0.07(-0.36%) |
Oct 08, 2009 | 20.32 | 20.50 | 20.32 | 20.47 | 112,961 | +0.12(+0.59%) |
Oct 07, 2009 | 20.32 | 20.40 | 20.29 | 20.34 | 133,989 | -0.06(-0.27%) |
Oct 06, 2009 | 20.34 | 20.45 | 20.31 | 20.40 | 165,825 | +0.13(+0.64%) |
Oct 05, 2009 | 20.19 | 20.38 | 20.17 | 20.27 | 77,011 | +0.12(+0.62%) |
Oct 02, 2009 | 20.08 | 20.29 | 20.06 | 20.15 | 103,469 | +0.06(+0.31%) |