Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.76 | 19.52 | 19.52 | 19.52 | 92,212 | -0.13(-0.68%) |
Dec 30, 2009 | 19.62 | 19.66 | 19.57 | 19.66 | 87,671 | -0.03(-0.17%) |
Dec 29, 2009 | 19.80 | 19.80 | 19.66 | 19.69 | 61,593 | +0.01(+0.05%) |
Dec 28, 2009 | 19.72 | 19.86 | 19.62 | 19.68 | 234,869 | +0.05(+0.25%) |
Dec 24, 2009 | 19.65 | 19.66 | 19.55 | 19.63 | 54,385 | +0.12(+0.64%) |
Dec 23, 2009 | 19.54 | 19.65 | 19.46 | 19.51 | 123,796 | +0.09(+0.44%) |
Dec 22, 2009 | 19.36 | 19.47 | 19.36 | 19.42 | 121,250 | +0.12(+0.61%) |
Dec 21, 2009 | 19.37 | 19.43 | 19.30 | 19.30 | 102,492 | +0.23(+1.19%) |
Dec 18, 2009 | 19.08 | 19.08 | 18.83 | 19.08 | 55,068 | +0.01(+0.07%) |
Dec 17, 2009 | 19.17 | 19.23 | 19.04 | 19.06 | 155,230 | -0.28(-1.46%) |
Dec 16, 2009 | 19.38 | 19.47 | 19.34 | 19.35 | 58,989 | +0.02(+0.10%) |
Dec 15, 2009 | 19.39 | 19.40 | 19.31 | 19.33 | 88,756 | -0.14(-0.73%) |
Dec 14, 2009 | 19.45 | 19.47 | 19.41 | 19.47 | 43,473 | +0.06(+0.33%) |
Dec 11, 2009 | 19.39 | 19.44 | 19.33 | 19.40 | 405,014 | +0.09(+0.49%) |
Dec 10, 2009 | 19.39 | 19.43 | 19.30 | 19.31 | 389,148 | +0.07(+0.35%) |
Dec 09, 2009 | 19.22 | 19.25 | 19.07 | 19.24 | 110,296 | +0.00(+0.00%) |
Dec 08, 2009 | 19.35 | 19.39 | 19.14 | 19.24 | 66,245 | -0.29(-1.47%) |
Dec 07, 2009 | 19.50 | 19.56 | 19.44 | 19.53 | 99,158 | -0.03(-0.16%) |
Dec 04, 2009 | 19.53 | 19.69 | 19.41 | 19.56 | 85,208 | +0.07(+0.36%) |
Dec 03, 2009 | 19.58 | 19.65 | 19.47 | 19.49 | 121,802 | -0.05(-0.26%) |
Dec 02, 2009 | 19.56 | 19.62 | 19.49 | 19.54 | 52,127 | +0.02(+0.10%) |
Dec 01, 2009 | 19.32 | 19.56 | 19.32 | 19.52 | 175,434 | +0.37(+1.92%) |
Nov 30, 2009 | 19.20 | 19.28 | 19.03 | 19.15 | 83,979 | -0.04(-0.21%) |
Nov 27, 2009 | 19.06 | 19.27 | 18.97 | 19.19 | 67,015 | -0.33(-1.69%) |
Nov 25, 2009 | 19.48 | 19.54 | 19.38 | 19.52 | 227,417 | +0.12(+0.61%) |
Nov 24, 2009 | 19.41 | 19.42 | 19.18 | 19.40 | 104,207 | +0.02(+0.09%) |
Nov 23, 2009 | 19.32 | 19.46 | 19.32 | 19.39 | 114,706 | +0.23(+1.22%) |
Nov 20, 2009 | 19.08 | 19.17 | 19.06 | 19.16 | 73,282 | -0.05(-0.28%) |
Nov 19, 2009 | 19.22 | 19.22 | 19.00 | 19.21 | 78,332 | -0.16(-0.84%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.21 | 19.37 | 484,788 | -0.03(-0.17%) |
Nov 17, 2009 | 19.31 | 19.51 | 19.28 | 19.40 | 66,156 | +0.03(+0.16%) |
Nov 16, 2009 | 19.24 | 19.44 | 19.24 | 19.37 | 143,084 | +0.21(+1.07%) |
Nov 13, 2009 | 19.01 | 19.17 | 18.93 | 19.17 | 30,223 | +0.22(+1.16%) |
Nov 12, 2009 | 19.07 | 19.13 | 18.91 | 18.95 | 62,191 | -0.18(-0.94%) |
Nov 11, 2009 | 19.17 | 19.27 | 19.07 | 19.13 | 74,828 | +0.00(+0.00%) |
Nov 10, 2009 | 19.03 | 19.17 | 19.03 | 19.13 | 203,294 | +0.03(+0.14%) |
Nov 09, 2009 | 18.89 | 19.11 | 18.73 | 19.10 | 76,892 | +0.37(+1.95%) |
Nov 06, 2009 | 18.71 | 18.78 | 18.61 | 18.74 | 143,283 | -0.05(-0.27%) |
Nov 05, 2009 | 18.67 | 18.80 | 18.62 | 18.79 | 128,019 | +0.19(+1.02%) |
Nov 04, 2009 | 18.57 | 18.77 | 18.53 | 18.60 | 195,464 | +0.07(+0.38%) |
Nov 03, 2009 | 18.46 | 18.57 | 18.37 | 18.53 | 228,954 | -0.12(-0.63%) |
Nov 02, 2009 | 18.55 | 18.71 | 18.42 | 18.65 | 319,935 | +0.27(+1.49%) |
Oct 30, 2009 | 18.71 | 18.80 | 18.36 | 18.37 | 96,394 | -0.42(-2.25%) |
Oct 29, 2009 | 18.53 | 18.82 | 18.53 | 18.79 | 187,121 | +0.38(+2.07%) |
Oct 28, 2009 | 18.49 | 18.58 | 18.35 | 18.41 | 77,976 | -0.15(-0.80%) |
Oct 27, 2009 | 18.50 | 18.62 | 18.48 | 18.56 | 27,220 | +0.07(+0.38%) |
Oct 26, 2009 | 18.66 | 18.82 | 18.45 | 18.49 | 70,930 | -0.19(-0.99%) |
Oct 23, 2009 | 18.70 | 18.70 | 18.59 | 18.68 | 46,316 | -0.23(-1.21%) |
Oct 22, 2009 | 18.79 | 18.94 | 18.64 | 18.91 | 161,775 | +0.15(+0.81%) |
Oct 21, 2009 | 18.81 | 19.00 | 18.75 | 18.75 | 55,172 | -0.04(-0.20%) |
Oct 20, 2009 | 18.71 | 18.80 | 18.71 | 18.79 | 111,410 | -0.04(-0.23%) |
Oct 19, 2009 | 18.71 | 18.91 | 18.66 | 18.83 | 45,247 | +0.25(+1.34%) |
Oct 16, 2009 | 18.51 | 18.64 | 18.49 | 18.58 | 77,082 | -0.05(-0.25%) |
Oct 15, 2009 | 18.40 | 18.63 | 18.40 | 18.63 | 62,324 | +0.22(+1.18%) |
Oct 14, 2009 | 18.47 | 18.47 | 18.34 | 18.41 | 146,866 | +0.14(+0.77%) |
Oct 13, 2009 | 18.32 | 18.34 | 18.22 | 18.27 | 116,510 | -0.01(-0.07%) |
Oct 12, 2009 | 18.39 | 18.44 | 18.25 | 18.29 | 86,722 | -0.00(-0.02%) |
Oct 09, 2009 | 18.26 | 18.29 | 18.17 | 18.29 | 70,489 | -0.01(-0.07%) |
Oct 08, 2009 | 18.23 | 18.33 | 18.16 | 18.30 | 69,556 | +0.20(+1.12%) |
Oct 07, 2009 | 18.02 | 18.15 | 18.02 | 18.10 | 40,879 | -0.03(-0.15%) |
Oct 06, 2009 | 18.12 | 18.23 | 18.06 | 18.13 | 67,261 | +0.12(+0.66%) |
Oct 05, 2009 | 17.81 | 18.02 | 17.79 | 18.01 | 96,661 | +0.18(+0.98%) |
Oct 02, 2009 | 17.76 | 17.91 | 17.69 | 17.83 | 107,341 | -0.02(-0.11%) |