Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.00 | 21.03 | 21.00 | 21.01 | 408,890 | +0.03(+0.16%) |
Jan 28, 2010 | 20.99 | 21.00 | 20.97 | 20.98 | 207,670 | -0.01(-0.04%) |
Jan 27, 2010 | 20.95 | 20.99 | 20.95 | 20.99 | 514,684 | +0.01(+0.04%) |
Jan 26, 2010 | 20.98 | 20.98 | 20.95 | 20.98 | 198,954 | -0.01(-0.04%) |
Jan 25, 2010 | 20.97 | 20.99 | 20.96 | 20.99 | 178,407 | +0.02(+0.09%) |
Jan 22, 2010 | 20.99 | 20.99 | 20.95 | 20.97 | 217,448 | -0.00(-0.02%) |
Jan 21, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 189,949 | +0.00(+0.00%) |
Jan 20, 2010 | 21.00 | 21.00 | 20.96 | 20.97 | 108,439 | -0.02(-0.12%) |
Jan 19, 2010 | 21.01 | 21.01 | 20.97 | 21.00 | 120,995 | -0.01(-0.04%) |
Jan 15, 2010 | 21.01 | 21.00 | 21.00 | 21.00 | 160,442 | +0.00(+0.00%) |
Jan 14, 2010 | 21.01 | 21.02 | 20.99 | 21.00 | 156,900 | +0.00(+0.00%) |
Jan 13, 2010 | 21.00 | 21.01 | 20.99 | 21.00 | 272,886 | -0.01(-0.04%) |
Jan 12, 2010 | 21.00 | 21.02 | 20.99 | 21.01 | 314,845 | +0.02(+0.08%) |
Jan 11, 2010 | 20.97 | 21.00 | 20.96 | 21.00 | 138,921 | +0.01(+0.04%) |
Jan 08, 2010 | 20.97 | 21.05 | 20.96 | 20.99 | 204,967 | +0.03(+0.16%) |
Jan 07, 2010 | 20.94 | 20.96 | 20.94 | 20.96 | 195,558 | +0.01(+0.04%) |
Jan 06, 2010 | 20.95 | 21.15 | 20.92 | 20.95 | 268,783 | +0.04(+0.20%) |
Jan 05, 2010 | 20.92 | 20.93 | 20.91 | 20.91 | 166,753 | -0.02(-0.08%) |
Jan 04, 2010 | 20.91 | 20.97 | 20.90 | 20.92 | 137,653 | +0.01(+0.04%) |
Dec 31, 2009 | 20.96 | 20.91 | 20.91 | 20.91 | 315,099 | -0.02(-0.08%) |
Dec 30, 2009 | 20.94 | 20.95 | 20.91 | 20.93 | 144,651 | +0.00(+0.00%) |
Dec 29, 2009 | 20.92 | 20.93 | 20.91 | 20.93 | 61,267 | -0.01(-0.04%) |
Dec 28, 2009 | 20.91 | 20.95 | 20.91 | 20.94 | 90,611 | +0.02(+0.12%) |
Dec 24, 2009 | 20.97 | 20.97 | 20.91 | 20.91 | 71,537 | -0.02(-0.12%) |
Dec 23, 2009 | 20.91 | 20.95 | 20.90 | 20.94 | 145,555 | +0.02(+0.09%) |
Dec 22, 2009 | 20.97 | 20.97 | 20.90 | 20.92 | 221,262 | +0.04(+0.19%) |
Dec 21, 2009 | 20.92 | 20.93 | 20.88 | 20.88 | 225,412 | -0.02(-0.12%) |
Dec 18, 2009 | 20.91 | 20.93 | 20.89 | 20.91 | 211,936 | -0.02(-0.08%) |
Dec 17, 2009 | 20.92 | 20.94 | 20.91 | 20.92 | 261,556 | -0.01(-0.05%) |
Dec 16, 2009 | 20.95 | 20.95 | 20.92 | 20.93 | 161,290 | -0.01(-0.07%) |
Dec 15, 2009 | 20.96 | 20.96 | 20.92 | 20.95 | 297,736 | +0.00(+0.00%) |
Dec 14, 2009 | 20.95 | 20.96 | 20.93 | 20.95 | 202,506 | -0.02(-0.08%) |
Dec 11, 2009 | 20.96 | 20.96 | 20.94 | 20.96 | 181,946 | +0.01(+0.04%) |
Dec 10, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 194,666 | +0.01(+0.04%) |
Dec 09, 2009 | 20.96 | 20.96 | 20.94 | 20.95 | 186,221 | -0.01(-0.04%) |
Dec 08, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 144,437 | +0.01(+0.04%) |
Dec 07, 2009 | 20.96 | 20.97 | 20.94 | 20.95 | 180,673 | -0.02(-0.12%) |
Dec 04, 2009 | 20.98 | 20.98 | 20.94 | 20.97 | 186,734 | -0.01(-0.04%) |
Dec 03, 2009 | 20.99 | 20.99 | 20.97 | 20.98 | 246,880 | +0.00(+0.00%) |
Dec 02, 2009 | 20.96 | 20.99 | 20.96 | 20.98 | 632,374 | +0.02(+0.08%) |
Dec 01, 2009 | 20.99 | 20.99 | 20.96 | 20.96 | 475,569 | -0.02(-0.08%) |
Nov 30, 2009 | 21.00 | 21.00 | 20.97 | 20.98 | 206,046 | +0.00(+0.00%) |
Nov 27, 2009 | 21.00 | 21.10 | 20.97 | 20.98 | 252,270 | -0.03(-0.16%) |
Nov 25, 2009 | 21.00 | 21.01 | 20.98 | 21.01 | 347,200 | +0.02(+0.12%) |
Nov 24, 2009 | 20.99 | 21.00 | 20.98 | 20.99 | 187,766 | -0.01(-0.04%) |
Nov 23, 2009 | 21.00 | 21.12 | 20.98 | 21.00 | 493,780 | -0.01(-0.04%) |
Nov 20, 2009 | 20.99 | 21.00 | 20.96 | 21.00 | 467,616 | +0.02(+0.08%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.99 | 20.99 | 646,619 | -0.03(-0.16%) |
Nov 18, 2009 | 21.04 | 21.04 | 21.01 | 21.02 | 545,873 | -0.02(-0.08%) |
Nov 17, 2009 | 21.05 | 21.05 | 21.02 | 21.04 | 908,230 | +0.00(+0.01%) |
Nov 16, 2009 | 21.05 | 21.10 | 21.02 | 21.04 | 921,365 | -0.01(-0.03%) |
Nov 13, 2009 | 21.03 | 21.06 | 21.01 | 21.04 | 1,500,108 | +0.00(+0.02%) |
Nov 12, 2009 | 21.04 | 21.10 | 21.03 | 21.04 | 1,265,613 | +0.00(+0.00%) |
Nov 11, 2009 | 21.03 | 21.15 | 21.00 | 21.04 | 1,151,566 | +0.02(+0.12%) |
Nov 10, 2009 | 21.03 | 21.03 | 21.00 | 21.01 | 136,836 | -0.02(-0.08%) |
Nov 09, 2009 | 21.03 | 21.13 | 21.00 | 21.03 | 246,894 | +0.02(+0.08%) |
Nov 06, 2009 | 21.00 | 21.01 | 20.91 | 21.01 | 194,662 | +0.02(+0.08%) |
Nov 05, 2009 | 21.00 | 21.00 | 20.98 | 21.00 | 135,381 | +0.00(+0.00%) |
Nov 04, 2009 | 20.99 | 21.00 | 20.98 | 21.00 | 314,152 | +0.01(+0.04%) |
Nov 03, 2009 | 20.97 | 20.99 | 20.95 | 20.99 | 131,533 | +0.00(+0.00%) |