Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.47 | 19.29 | 19.29 | 19.29 | 455 | +0.18(+0.93%) |
Dec 30, 2009 | 19.00 | 19.11 | 19.00 | 19.11 | 759 | +0.07(+0.38%) |
Dec 29, 2009 | 19.09 | 19.09 | 19.04 | 19.04 | 379 | +0.61(+3.29%) |
Dec 28, 2009 | 18.95 | 18.95 | 18.43 | 18.43 | 533 | -0.39(-2.10%) |
Dec 24, 2009 | 18.82 | 18.83 | 18.82 | 18.83 | 455 | +0.03(+0.18%) |
Dec 23, 2009 | 18.85 | 18.85 | 18.78 | 18.79 | 3,949 | +0.16(+0.88%) |
Dec 22, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 759 | -0.09(-0.49%) |
Dec 21, 2009 | 18.92 | 18.96 | 18.72 | 18.72 | 11,940 | -0.18(-0.93%) |
Dec 18, 2009 | 19.03 | 19.03 | 18.90 | 18.90 | 1,367 | +0.16(+0.86%) |
Dec 17, 2009 | 18.83 | 18.84 | 18.71 | 18.73 | 19,982 | -0.52(-2.70%) |
Dec 16, 2009 | 19.31 | 19.31 | 19.25 | 19.25 | 911 | +0.38(+1.99%) |
Dec 15, 2009 | 18.89 | 18.89 | 18.88 | 18.88 | 303 | -0.14(-0.74%) |
Dec 14, 2009 | 19.16 | 19.16 | 19.00 | 19.02 | 1,386 | -0.23(-1.18%) |
Dec 11, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 303 | +0.05(+0.27%) |
Dec 10, 2009 | 19.30 | 19.34 | 19.20 | 19.20 | 1,233 | -0.20(-1.02%) |
Dec 09, 2009 | 19.39 | 19.39 | 19.39 | 19.39 | 151 | +0.20(+1.03%) |
Dec 08, 2009 | 19.60 | 19.60 | 19.20 | 19.20 | 27,727 | -0.70(-3.51%) |
Dec 07, 2009 | 19.89 | 20.09 | 19.89 | 19.89 | 759 | -0.10(-0.51%) |
Dec 04, 2009 | 20.31 | 20.31 | 19.76 | 20.00 | 19,237 | -0.17(-0.86%) |
Dec 03, 2009 | 20.35 | 20.35 | 20.17 | 20.17 | 9,000 | -0.20(-0.97%) |
Dec 02, 2009 | 20.37 | 20.37 | 20.37 | 20.37 | 1,519 | +0.04(+0.18%) |
Dec 01, 2009 | 20.14 | 20.33 | 20.14 | 20.33 | 44,246 | +0.58(+2.93%) |
Nov 30, 2009 | 19.72 | 19.75 | 19.65 | 19.75 | 5,369 | -0.04(-0.18%) |
Nov 27, 2009 | 19.66 | 19.81 | 18.63 | 19.79 | 6,565 | -0.84(-4.05%) |
Nov 25, 2009 | 20.76 | 20.76 | 20.05 | 20.62 | 3,942 | -0.10(-0.49%) |
Nov 24, 2009 | 20.65 | 20.72 | 20.58 | 20.72 | 2,126 | +0.16(+0.79%) |
Nov 23, 2009 | 20.53 | 20.69 | 20.53 | 20.56 | 3,117 | +0.48(+2.38%) |
Nov 20, 2009 | 20.06 | 20.11 | 20.06 | 20.08 | 1,086 | -0.67(-3.22%) |
Nov 19, 2009 | 20.86 | 20.86 | 20.75 | 20.75 | 835 | -0.52(-2.46%) |
Nov 18, 2009 | 21.13 | 21.28 | 21.13 | 21.28 | 1,762 | +0.37(+1.76%) |
Nov 17, 2009 | 21.12 | 21.12 | 20.91 | 20.91 | 1,245 | -0.39(-1.82%) |
Nov 16, 2009 | 21.32 | 21.40 | 21.30 | 21.30 | 1,473 | +0.34(+1.60%) |
Nov 13, 2009 | 20.74 | 20.96 | 20.67 | 20.96 | 1,207 | +0.22(+1.05%) |
Nov 11, 2009 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.20(+0.99%) |
Nov 10, 2009 | 20.51 | 20.55 | 20.49 | 20.54 | 3,132 | -0.07(-0.32%) |
Nov 09, 2009 | 20.39 | 20.72 | 20.39 | 20.60 | 4,374 | +0.45(+2.22%) |
Nov 06, 2009 | 20.01 | 20.16 | 20.01 | 20.16 | 1,367 | +0.17(+0.87%) |
Nov 05, 2009 | 19.98 | 19.98 | 19.98 | 19.98 | 455 | +0.06(+0.31%) |
Nov 04, 2009 | 19.76 | 19.94 | 19.73 | 19.92 | 3,721 | +0.63(+3.28%) |
Nov 03, 2009 | 19.19 | 19.29 | 19.19 | 19.29 | 7,030 | -0.30(-1.51%) |
Nov 02, 2009 | 19.48 | 19.67 | 19.48 | 19.58 | 15,784 | -0.09(-0.43%) |
Oct 30, 2009 | 19.67 | 19.67 | 19.67 | 19.67 | 1,215 | -0.40(-2.02%) |
Oct 29, 2009 | 19.64 | 20.07 | 18.43 | 20.07 | 3,263 | +1.07(+5.63%) |
Oct 28, 2009 | 19.60 | 19.60 | 19.00 | 19.00 | 11,975 | -1.05(-5.25%) |
Oct 27, 2009 | 20.26 | 20.26 | 19.88 | 20.06 | 9,556 | -0.30(-1.49%) |
Oct 26, 2009 | 20.74 | 20.74 | 20.26 | 20.36 | 1,774 | -0.24(-1.15%) |
Oct 23, 2009 | 20.60 | 20.82 | 20.60 | 20.60 | 2,506 | -0.28(-1.32%) |
Oct 22, 2009 | 20.76 | 20.87 | 20.39 | 20.87 | 6,958 | -0.07(-0.34%) |
Oct 21, 2009 | 20.94 | 20.94 | 20.93 | 20.94 | 5,087 | +0.15(+0.70%) |
Oct 20, 2009 | 20.70 | 20.82 | 20.70 | 20.80 | 3,907 | -0.08(-0.40%) |
Oct 19, 2009 | 20.64 | 20.88 | 20.64 | 20.88 | 6,000 | +0.41(+2.03%) |
Oct 16, 2009 | 20.56 | 20.56 | 20.46 | 20.47 | 1,774 | -0.17(-0.83%) |
Oct 15, 2009 | 20.39 | 20.64 | 20.39 | 20.64 | 6,076 | +0.17(+0.84%) |
Oct 14, 2009 | 20.35 | 20.47 | 20.33 | 20.47 | 7,610 | +0.40(+1.99%) |
Oct 13, 2009 | 20.10 | 20.14 | 19.96 | 20.07 | 4,387 | -0.00(-0.02%) |
Oct 12, 2009 | 20.18 | 20.22 | 20.00 | 20.07 | 7,423 | +0.21(+1.06%) |
Oct 09, 2009 | 19.86 | 19.86 | 19.86 | 19.86 | 589 | -0.08(-0.40%) |
Oct 08, 2009 | 19.87 | 19.94 | 19.87 | 19.94 | 2,343 | +0.42(+2.15%) |
Oct 06, 2009 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.30(+1.55%) |
Oct 05, 2009 | 18.98 | 19.25 | 18.98 | 19.22 | 3,949 | +0.49(+2.60%) |
Oct 02, 2009 | 18.79 | 18.79 | 18.73 | 18.73 | 32,981 | -0.25(-1.32%) |