Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |