Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.27 | 20.23 | 20.23 | 20.23 | 447,700 | -0.13(-0.64%) |
Dec 30, 2009 | 20.40 | 20.49 | 20.24 | 20.36 | 370,916 | -0.07(-0.34%) |
Dec 29, 2009 | 20.52 | 20.56 | 20.32 | 20.43 | 363,107 | -0.15(-0.73%) |
Dec 28, 2009 | 20.50 | 20.73 | 20.41 | 20.58 | 472,802 | +0.17(+0.83%) |
Dec 24, 2009 | 20.37 | 20.50 | 20.26 | 20.41 | 277,576 | +0.08(+0.39%) |
Dec 23, 2009 | 20.15 | 20.43 | 20.11 | 20.33 | 1,340,543 | +0.34(+1.70%) |
Dec 22, 2009 | 19.74 | 20.01 | 19.43 | 19.99 | 901,008 | +0.40(+2.04%) |
Dec 21, 2009 | 19.32 | 19.67 | 19.24 | 19.59 | 843,202 | +0.46(+2.40%) |
Dec 18, 2009 | 18.96 | 19.29 | 18.70 | 19.13 | 1,268,952 | +0.43(+2.30%) |
Dec 17, 2009 | 19.19 | 19.21 | 18.58 | 18.70 | 945,188 | -0.52(-2.71%) |
Dec 16, 2009 | 18.97 | 19.25 | 18.91 | 19.22 | 925,716 | +0.24(+1.26%) |
Dec 15, 2009 | 18.38 | 18.98 | 18.38 | 18.98 | 1,624,174 | +0.60(+3.26%) |
Dec 14, 2009 | 18.40 | 18.82 | 18.31 | 18.38 | 1,763,941 | -0.38(-2.03%) |
Dec 11, 2009 | 18.89 | 19.00 | 18.38 | 18.76 | 1,407,988 | -0.17(-0.90%) |
Dec 10, 2009 | 19.64 | 19.80 | 18.82 | 18.93 | 1,805,189 | -0.70(-3.57%) |
Dec 09, 2009 | 19.68 | 19.69 | 19.24 | 19.63 | 443,362 | +0.05(+0.26%) |
Dec 08, 2009 | 19.62 | 19.68 | 19.25 | 19.58 | 399,628 | -0.17(-0.86%) |
Dec 07, 2009 | 20.00 | 20.09 | 19.65 | 19.75 | 580,276 | -0.45(-2.23%) |
Dec 04, 2009 | 20.54 | 20.60 | 19.90 | 20.20 | 796,258 | -0.18(-0.88%) |
Dec 03, 2009 | 20.46 | 20.62 | 20.22 | 20.38 | 679,024 | -0.02(-0.10%) |
Dec 02, 2009 | 19.27 | 20.53 | 19.14 | 20.40 | 1,063,327 | +0.87(+4.45%) |
Dec 01, 2009 | 19.28 | 19.66 | 19.28 | 19.53 | 405,934 | +0.33(+1.72%) |
Nov 30, 2009 | 19.59 | 19.65 | 19.14 | 19.20 | 1,182,267 | -0.20(-1.03%) |
Nov 27, 2009 | 19.50 | 19.64 | 18.68 | 19.40 | 555,582 | -0.70(-3.48%) |
Nov 25, 2009 | 20.44 | 20.44 | 20.00 | 20.10 | 535,639 | -0.07(-0.35%) |
Nov 24, 2009 | 20.59 | 20.69 | 20.14 | 20.17 | 544,982 | -0.28(-1.37%) |
Nov 23, 2009 | 20.31 | 20.75 | 20.18 | 20.45 | 700,133 | +0.38(+1.89%) |
Nov 20, 2009 | 20.13 | 20.42 | 19.94 | 20.07 | 633,022 | -0.29(-1.42%) |
Nov 19, 2009 | 20.65 | 20.71 | 20.12 | 20.36 | 754,156 | -0.58(-2.77%) |
Nov 18, 2009 | 21.27 | 21.50 | 20.85 | 20.94 | 456,742 | -0.33(-1.55%) |
Nov 17, 2009 | 21.74 | 21.74 | 21.10 | 21.27 | 729,951 | -0.45(-2.07%) |
Nov 16, 2009 | 21.80 | 22.02 | 21.51 | 21.72 | 780,118 | +0.02(+0.09%) |
Nov 13, 2009 | 21.25 | 21.79 | 20.77 | 21.70 | 955,324 | +0.71(+3.38%) |
Nov 12, 2009 | 21.21 | 21.30 | 20.89 | 20.99 | 457,482 | -0.20(-0.94%) |
Nov 11, 2009 | 21.30 | 21.76 | 21.19 | 21.19 | 566,213 | -0.01(-0.05%) |
Nov 10, 2009 | 21.03 | 21.41 | 20.64 | 21.20 | 574,752 | -0.18(-0.84%) |
Nov 09, 2009 | 20.93 | 21.52 | 20.92 | 21.38 | 530,552 | +0.55(+2.64%) |
Nov 06, 2009 | 20.87 | 20.90 | 20.47 | 20.83 | 354,863 | -0.04(-0.19%) |
Nov 05, 2009 | 20.19 | 20.95 | 20.19 | 20.87 | 586,662 | +0.73(+3.62%) |
Nov 04, 2009 | 19.85 | 20.61 | 19.85 | 20.14 | 787,354 | +0.30(+1.51%) |
Nov 03, 2009 | 19.41 | 19.90 | 19.40 | 19.84 | 678,101 | +0.15(+0.76%) |
Nov 02, 2009 | 19.46 | 19.89 | 19.30 | 19.69 | 724,245 | +0.19(+0.97%) |
Oct 30, 2009 | 19.54 | 20.18 | 19.49 | 19.50 | 967,987 | -0.66(-3.27%) |
Oct 29, 2009 | 19.82 | 20.48 | 19.82 | 20.16 | 1,103,473 | +0.35(+1.77%) |
Oct 28, 2009 | 20.35 | 20.35 | 19.43 | 19.81 | 1,386,899 | -0.50(-2.46%) |
Oct 27, 2009 | 20.93 | 21.14 | 20.19 | 20.31 | 784,287 | -0.71(-3.38%) |
Oct 26, 2009 | 21.37 | 21.61 | 20.91 | 21.02 | 686,267 | -0.23(-1.08%) |
Oct 23, 2009 | 21.37 | 21.71 | 21.15 | 21.25 | 712,109 | -0.15(-0.70%) |
Oct 22, 2009 | 21.00 | 21.41 | 20.65 | 21.40 | 906,503 | +0.38(+1.81%) |
Oct 21, 2009 | 21.62 | 21.97 | 20.94 | 21.02 | 1,400,175 | -0.73(-3.36%) |
Oct 20, 2009 | 21.70 | 22.21 | 21.64 | 21.75 | 742,254 | -0.38(-1.72%) |
Oct 19, 2009 | 21.95 | 22.18 | 21.68 | 22.13 | 1,188,635 | +0.30(+1.37%) |
Oct 16, 2009 | 21.87 | 22.19 | 21.47 | 21.83 | 1,189,000 | -0.10(-0.46%) |
Oct 15, 2009 | 21.79 | 22.07 | 21.58 | 21.93 | 1,161,418 | +0.16(+0.73%) |
Oct 14, 2009 | 21.57 | 21.79 | 21.55 | 21.77 | 1,261,789 | +0.41(+1.92%) |
Oct 13, 2009 | 21.25 | 21.44 | 20.92 | 21.36 | 969,696 | +0.33(+1.57%) |
Oct 12, 2009 | 21.09 | 21.25 | 20.89 | 21.03 | 945,391 | +0.13(+0.62%) |
Oct 09, 2009 | 20.80 | 20.97 | 20.51 | 20.90 | 1,391,496 | +0.16(+0.77%) |
Oct 08, 2009 | 20.54 | 20.94 | 20.36 | 20.74 | 2,229,656 | +0.34(+1.67%) |
Oct 07, 2009 | 19.93 | 20.41 | 19.57 | 20.40 | 1,296,604 | +0.33(+1.64%) |
Oct 06, 2009 | 19.55 | 20.41 | 19.52 | 20.07 | 1,046,586 | +0.61(+3.13%) |
Oct 05, 2009 | 19.54 | 19.74 | 19.32 | 19.46 | 1,235,986 | +0.18(+0.93%) |
Oct 02, 2009 | 19.15 | 19.49 | 19.05 | 19.28 | 1,032,979 | -0.31(-1.58%) |