Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 20.98 | 21.01 | 20.96 | 20.99 | 181,146 | +0.01(+0.04%) |
Oct 30, 2009 | 21.00 | 21.00 | 20.97 | 20.98 | 138,358 | -0.02(-0.08%) |
Oct 29, 2009 | 20.71 | 21.01 | 20.71 | 21.00 | 144,733 | +0.02(+0.08%) |
Oct 28, 2009 | 20.99 | 21.00 | 20.97 | 20.98 | 122,786 | +0.01(+0.04%) |
Oct 27, 2009 | 20.98 | 21.00 | 20.97 | 20.97 | 206,666 | -0.02(-0.08%) |
Oct 26, 2009 | 21.02 | 21.02 | 20.99 | 20.99 | 217,280 | -0.03(-0.16%) |
Oct 23, 2009 | 21.02 | 21.02 | 21.00 | 21.02 | 453,157 | +0.00(+0.00%) |
Oct 22, 2009 | 21.01 | 21.39 | 21.00 | 21.02 | 191,631 | -0.01(-0.04%) |
Oct 21, 2009 | 21.03 | 21.04 | 21.01 | 21.03 | 294,523 | +0.00(+0.00%) |
Oct 20, 2009 | 21.03 | 21.04 | 21.01 | 21.03 | 292,737 | +0.00(+0.00%) |
Oct 19, 2009 | 21.06 | 21.92 | 21.02 | 21.03 | 321,692 | +0.00(+0.00%) |
Oct 16, 2009 | 21.04 | 21.04 | 21.02 | 21.03 | 115,275 | +0.00(+0.00%) |
Oct 15, 2009 | 21.04 | 21.05 | 20.98 | 21.03 | 504,381 | -0.02(-0.08%) |
Oct 14, 2009 | 21.03 | 21.25 | 21.02 | 21.05 | 239,638 | +0.02(+0.08%) |
Oct 13, 2009 | 21.03 | 21.04 | 21.02 | 21.03 | 164,048 | -0.01(-0.04%) |
Oct 12, 2009 | 21.04 | 21.05 | 21.01 | 21.04 | 93,074 | +0.00(+0.00%) |
Oct 09, 2009 | 21.04 | 21.05 | 21.00 | 21.04 | 219,322 | +0.00(+0.00%) |
Oct 08, 2009 | 21.03 | 21.05 | 21.02 | 21.04 | 125,468 | +0.01(+0.04%) |
Oct 07, 2009 | 21.05 | 21.05 | 20.99 | 21.03 | 112,941 | -0.02(-0.12%) |
Oct 06, 2009 | 21.05 | 21.05 | 21.03 | 21.05 | 299,990 | +0.01(+0.04%) |
Oct 05, 2009 | 21.05 | 21.05 | 21.03 | 21.05 | 174,968 | +0.01(+0.04%) |
Oct 02, 2009 | 21.03 | 21.05 | 20.92 | 21.04 | 22,111 | +0.01(+0.04%) |
Oct 01, 2009 | 21.05 | 21.05 | 20.99 | 21.03 | 74,704 | -0.02(-0.08%) |
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%) |