Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.67 | 20.44 | 20.44 | 20.44 | 20,637 | -0.25(-1.23%) |
Dec 30, 2009 | 20.66 | 20.69 | 20.61 | 20.69 | 4,768 | -0.01(-0.05%) |
Dec 29, 2009 | 20.79 | 20.79 | 20.70 | 20.70 | 14,784 | -0.01(-0.07%) |
Dec 28, 2009 | 20.76 | 20.76 | 20.67 | 20.71 | 26,903 | +0.06(+0.29%) |
Dec 24, 2009 | 20.64 | 20.66 | 20.61 | 20.65 | 19,996 | +0.09(+0.46%) |
Dec 23, 2009 | 20.56 | 20.59 | 20.50 | 20.56 | 25,259 | +0.03(+0.14%) |
Dec 22, 2009 | 20.47 | 20.55 | 20.47 | 20.53 | 35,602 | +0.08(+0.40%) |
Dec 21, 2009 | 20.49 | 20.51 | 20.41 | 20.45 | 50,060 | +0.01(+0.06%) |
Dec 18, 2009 | 20.44 | 20.48 | 20.32 | 20.44 | 15,464 | +0.04(+0.20%) |
Dec 17, 2009 | 20.51 | 20.51 | 20.38 | 20.39 | 8,260 | -0.22(-1.06%) |
Dec 16, 2009 | 20.64 | 20.68 | 20.61 | 20.61 | 18,274 | +0.06(+0.29%) |
Dec 15, 2009 | 20.70 | 20.70 | 20.50 | 20.55 | 8,629 | -0.20(-0.97%) |
Dec 14, 2009 | 20.71 | 20.77 | 20.62 | 20.76 | 22,821 | +0.19(+0.92%) |
Dec 11, 2009 | 20.41 | 20.57 | 20.41 | 20.57 | 15,992 | +0.18(+0.87%) |
Dec 10, 2009 | 20.53 | 20.60 | 20.36 | 20.39 | 14,236 | -0.02(-0.12%) |
Dec 09, 2009 | 20.38 | 20.42 | 20.27 | 20.41 | 11,337 | +0.08(+0.38%) |
Dec 08, 2009 | 20.41 | 20.46 | 20.32 | 20.34 | 6,741 | -0.24(-1.15%) |
Dec 07, 2009 | 20.65 | 20.77 | 20.55 | 20.57 | 47,852 | -0.09(-0.46%) |
Dec 04, 2009 | 20.74 | 20.86 | 20.51 | 20.67 | 25,656 | +0.21(+1.04%) |
Dec 03, 2009 | 20.76 | 20.77 | 20.45 | 20.45 | 19,786 | -0.16(-0.77%) |
Dec 02, 2009 | 20.55 | 20.70 | 20.54 | 20.61 | 17,410 | +0.07(+0.32%) |
Dec 01, 2009 | 20.50 | 20.59 | 20.43 | 20.55 | 17,075 | +0.21(+1.05%) |
Nov 30, 2009 | 20.15 | 20.34 | 20.12 | 20.34 | 20,088 | +0.18(+0.88%) |
Nov 27, 2009 | 19.88 | 20.29 | 19.88 | 20.16 | 7,629 | -0.37(-1.79%) |
Nov 25, 2009 | 20.49 | 20.55 | 20.49 | 20.52 | 3,883 | +0.09(+0.46%) |
Nov 24, 2009 | 20.44 | 20.51 | 20.31 | 20.43 | 39,310 | -0.05(-0.23%) |
Nov 23, 2009 | 20.41 | 20.58 | 20.41 | 20.48 | 27,357 | +0.28(+1.41%) |
Nov 20, 2009 | 20.16 | 20.22 | 20.14 | 20.19 | 5,477 | -0.04(-0.20%) |
Nov 19, 2009 | 20.41 | 20.41 | 20.15 | 20.23 | 18,805 | -0.29(-1.43%) |
Nov 18, 2009 | 20.49 | 20.53 | 20.35 | 20.53 | 22,178 | +0.14(+0.68%) |
Nov 17, 2009 | 20.36 | 20.40 | 20.28 | 20.39 | 22,921 | -0.01(-0.03%) |
Nov 16, 2009 | 20.23 | 20.50 | 20.23 | 20.39 | 18,953 | +0.30(+1.50%) |
Nov 13, 2009 | 20.08 | 20.19 | 19.95 | 20.09 | 41,248 | +0.03(+0.15%) |
Nov 12, 2009 | 20.32 | 20.38 | 20.03 | 20.06 | 37,853 | -0.21(-1.05%) |
Nov 11, 2009 | 20.29 | 20.40 | 20.18 | 20.28 | 35,654 | +0.14(+0.68%) |
Nov 10, 2009 | 20.09 | 20.19 | 20.00 | 20.14 | 23,104 | +0.01(+0.06%) |
Nov 09, 2009 | 19.73 | 20.13 | 19.73 | 20.13 | 19,150 | +0.59(+3.03%) |
Nov 06, 2009 | 19.41 | 19.58 | 19.40 | 19.54 | 16,912 | +0.08(+0.43%) |
Nov 05, 2009 | 19.41 | 19.45 | 19.26 | 19.45 | 28,415 | +0.37(+1.92%) |
Nov 04, 2009 | 19.36 | 19.47 | 19.09 | 19.09 | 35,938 | -0.06(-0.34%) |
Nov 03, 2009 | 18.94 | 19.18 | 18.40 | 19.15 | 40,125 | +0.01(+0.06%) |
Nov 02, 2009 | 19.22 | 19.38 | 18.82 | 19.14 | 65,423 | +0.12(+0.62%) |
Oct 30, 2009 | 19.47 | 19.48 | 18.99 | 19.02 | 54,653 | -0.68(-3.45%) |
Oct 29, 2009 | 19.32 | 19.70 | 19.32 | 19.70 | 28,930 | +0.50(+2.62%) |
Oct 28, 2009 | 19.54 | 19.58 | 18.85 | 19.20 | 39,717 | -0.38(-1.96%) |
Oct 27, 2009 | 19.69 | 19.75 | 19.58 | 19.58 | 88,961 | -0.06(-0.30%) |
Oct 26, 2009 | 19.98 | 20.15 | 19.60 | 19.64 | 43,386 | -0.34(-1.72%) |
Oct 23, 2009 | 20.07 | 20.07 | 19.93 | 19.99 | 20,583 | -0.30(-1.46%) |
Oct 22, 2009 | 20.10 | 20.31 | 19.96 | 20.28 | 15,593 | +0.24(+1.18%) |
Oct 21, 2009 | 20.43 | 20.48 | 20.05 | 20.05 | 58,433 | -0.31(-1.51%) |
Oct 20, 2009 | 20.34 | 20.37 | 20.30 | 20.35 | 90,265 | -0.13(-0.63%) |
Oct 19, 2009 | 20.34 | 20.55 | 20.31 | 20.48 | 14,754 | +0.16(+0.79%) |
Oct 16, 2009 | 20.39 | 20.42 | 20.25 | 20.32 | 19,320 | -0.27(-1.29%) |
Oct 15, 2009 | 20.51 | 20.60 | 20.51 | 20.59 | 45,071 | -0.06(-0.31%) |
Oct 14, 2009 | 20.44 | 20.67 | 20.38 | 20.65 | 41,477 | +0.49(+2.43%) |
Oct 13, 2009 | 20.15 | 20.18 | 20.00 | 20.16 | 18,349 | -0.10(-0.50%) |
Oct 12, 2009 | 20.24 | 20.29 | 20.21 | 20.26 | 49,070 | +0.13(+0.65%) |
Oct 09, 2009 | 19.96 | 20.13 | 19.96 | 20.13 | 33,822 | +0.09(+0.47%) |
Oct 08, 2009 | 20.08 | 20.18 | 20.00 | 20.04 | 14,600 | +0.14(+0.71%) |
Oct 07, 2009 | 19.77 | 19.92 | 19.74 | 19.90 | 52,959 | +0.04(+0.21%) |
Oct 06, 2009 | 19.98 | 19.99 | 19.74 | 19.86 | 15,574 | +0.27(+1.39%) |
Oct 05, 2009 | 19.28 | 19.64 | 18.77 | 19.58 | 157,983 | +0.48(+2.54%) |
Oct 02, 2009 | 18.99 | 19.24 | 18.98 | 19.10 | 32,614 | -0.17(-0.86%) |