Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.03 | 21.05 | 21.03 | 21.05 | 57,389 | -0.01(-0.04%) |
Sep 29, 2009 | 21.05 | 21.06 | 21.04 | 21.05 | 85,676 | -0.01(-0.04%) |
Sep 28, 2009 | 21.05 | 21.06 | 21.04 | 21.06 | 77,941 | +0.01(+0.04%) |
Sep 25, 2009 | 21.06 | 21.07 | 20.97 | 21.05 | 133,283 | -0.01(-0.04%) |
Sep 24, 2009 | 21.08 | 21.12 | 21.05 | 21.06 | 113,981 | -0.01(-0.04%) |
Sep 23, 2009 | 21.07 | 21.07 | 21.05 | 21.07 | 119,275 | +0.02(+0.08%) |
Sep 22, 2009 | 21.08 | 21.09 | 21.00 | 21.05 | 65,123 | +0.00(+0.00%) |
Sep 21, 2009 | 21.07 | 21.08 | 21.05 | 21.05 | 71,993 | -0.01(-0.04%) |
Sep 18, 2009 | 21.08 | 21.08 | 21.05 | 21.06 | 72,681 | -0.01(-0.06%) |
Sep 17, 2009 | 21.05 | 21.09 | 21.05 | 21.08 | 52,303 | +0.04(+0.18%) |
Sep 16, 2009 | 21.06 | 21.10 | 21.04 | 21.04 | 259,542 | -0.01(-0.06%) |
Sep 15, 2009 | 21.05 | 21.10 | 21.04 | 21.05 | 64,883 | -0.02(-0.09%) |
Sep 14, 2009 | 21.07 | 21.07 | 21.04 | 21.07 | 54,878 | +0.03(+0.16%) |
Sep 11, 2009 | 21.07 | 21.08 | 21.03 | 21.04 | 62,984 | -0.02(-0.08%) |
Sep 10, 2009 | 21.05 | 21.05 | 21.01 | 21.05 | 82,338 | +0.03(+0.16%) |
Sep 09, 2009 | 21.02 | 21.02 | 20.98 | 21.02 | 76,832 | +0.04(+0.20%) |
Sep 08, 2009 | 21.01 | 21.05 | 20.98 | 20.98 | 204,728 | +0.00(+0.00%) |
Sep 04, 2009 | 21.02 | 21.02 | 20.98 | 20.98 | 56,730 | -0.02(-0.12%) |
Sep 03, 2009 | 21.02 | 21.02 | 20.98 | 21.00 | 58,102 | -0.02(-0.08%) |
Sep 02, 2009 | 21.02 | 21.02 | 20.98 | 21.02 | 90,825 | +0.01(+0.04%) |
Sep 01, 2009 | 21.05 | 21.05 | 20.98 | 21.01 | 65,080 | -0.01(-0.04%) |
Aug 31, 2009 | 21.03 | 21.10 | 20.98 | 21.02 | 86,241 | +0.00(+0.00%) |
Aug 28, 2009 | 21.03 | 21.03 | 20.99 | 21.02 | 53,028 | +0.02(+0.08%) |
Aug 27, 2009 | 21.05 | 21.05 | 20.99 | 21.00 | 566,195 | -0.02(-0.08%) |
Aug 26, 2009 | 21.00 | 21.06 | 21.00 | 21.02 | 29,413 | -0.01(-0.04%) |
Aug 25, 2009 | 21.05 | 21.06 | 21.00 | 21.03 | 59,582 | -0.01(-0.04%) |
Aug 24, 2009 | 21.06 | 21.06 | 20.99 | 21.04 | 42,660 | +0.01(+0.04%) |
Aug 21, 2009 | 21.02 | 21.05 | 20.97 | 21.03 | 57,918 | +0.00(+0.00%) |
Aug 20, 2009 | 20.99 | 21.04 | 20.96 | 21.03 | 49,745 | +0.05(+0.24%) |
Aug 19, 2009 | 20.99 | 21.02 | 20.96 | 20.98 | 70,125 | -0.02(-0.12%) |
Aug 18, 2009 | 21.01 | 21.01 | 20.96 | 21.00 | 34,957 | +0.03(+0.16%) |
Aug 17, 2009 | 20.96 | 21.02 | 20.96 | 20.97 | 32,464 | -0.01(-0.04%) |
Aug 14, 2009 | 20.99 | 21.02 | 20.96 | 20.98 | 26,500 | -0.04(-0.20%) |
Aug 13, 2009 | 21.02 | 21.04 | 20.99 | 21.02 | 24,840 | -0.04(-0.20%) |
Aug 12, 2009 | 21.00 | 21.06 | 21.00 | 21.06 | 29,973 | +0.02(+0.12%) |
Aug 11, 2009 | 21.01 | 21.05 | 21.00 | 21.04 | 24,266 | +0.01(+0.04%) |
Aug 10, 2009 | 21.01 | 21.09 | 21.00 | 21.03 | 45,831 | -0.04(-0.20%) |
Aug 07, 2009 | 21.09 | 21.10 | 21.04 | 21.07 | 45,423 | -0.01(-0.04%) |
Aug 06, 2009 | 21.10 | 21.10 | 21.04 | 21.08 | 20,440 | +0.02(+0.12%) |
Aug 05, 2009 | 21.09 | 21.10 | 21.04 | 21.05 | 27,912 | -0.02(-0.08%) |
Aug 04, 2009 | 21.07 | 21.09 | 21.03 | 21.07 | 31,705 | +0.06(+0.26%) |
Aug 03, 2009 | 21.07 | 21.07 | 21.01 | 21.02 | 44,124 | -0.07(-0.33%) |
Jul 31, 2009 | 21.03 | 21.10 | 21.03 | 21.09 | 17,158 | +0.01(+0.03%) |
Jul 30, 2009 | 21.07 | 21.10 | 21.07 | 21.08 | 39,879 | +0.01(+0.04%) |
Jul 29, 2009 | 21.10 | 21.10 | 21.07 | 21.07 | 29,500 | -0.03(-0.16%) |
Jul 28, 2009 | 21.10 | 21.10 | 21.07 | 21.10 | 13,964 | +0.02(+0.12%) |
Jul 27, 2009 | 21.07 | 21.13 | 21.07 | 21.08 | 70,878 | -0.07(-0.35%) |
Jul 24, 2009 | 21.13 | 21.15 | 21.10 | 21.15 | 887 | +0.04(+0.20%) |
Jul 23, 2009 | 21.10 | 21.11 | 21.06 | 21.11 | 40,363 | +0.02(+0.08%) |
Jul 22, 2009 | 21.10 | 21.10 | 21.03 | 21.10 | 31,314 | +0.02(+0.10%) |
Jul 21, 2009 | 21.07 | 21.10 | 21.01 | 21.08 | 38,034 | -0.03(-0.14%) |
Jul 20, 2009 | 21.10 | 21.18 | 21.04 | 21.10 | 28,568 | +0.00(+0.00%) |
Jul 17, 2009 | 21.10 | 21.12 | 21.01 | 21.10 | 59,656 | +0.03(+0.16%) |
Jul 16, 2009 | 21.10 | 21.10 | 21.02 | 21.07 | 33,985 | +0.01(+0.04%) |
Jul 15, 2009 | 21.06 | 21.06 | 21.02 | 21.06 | 26,877 | +0.02(+0.12%) |
Jul 14, 2009 | 21.02 | 21.05 | 21.01 | 21.04 | 11,156 | +0.02(+0.12%) |
Jul 13, 2009 | 21.02 | 21.06 | 21.00 | 21.01 | 20,581 | -0.02(-0.07%) |
Jul 10, 2009 | 21.03 | 21.03 | 21.00 | 21.03 | 10,736 | -0.02(-0.10%) |
Jul 09, 2009 | 21.07 | 21.07 | 20.99 | 21.05 | 34,581 | -0.02(-0.07%) |
Jul 08, 2009 | 21.08 | 21.08 | 20.98 | 21.07 | 24,953 | -0.01(-0.03%) |
Jul 07, 2009 | 21.07 | 21.10 | 21.07 | 21.07 | 277,996 | -0.06(-0.27%) |
Jul 06, 2009 | 21.07 | 21.13 | 21.01 | 21.13 | 61,084 | +0.11(+0.51%) |
Jul 02, 2009 | 21.08 | 21.10 | 21.01 | 21.02 | 394,807 | -0.05(-0.24%) |