Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.95 | 38.95 | 38.93 | 38.93 | 3,661 | -0.08(-0.20%) |
Jan 28, 2010 | 38.99 | 39.00 | 38.98 | 39.00 | 1,859 | +0.02(+0.04%) |
Jan 27, 2010 | 38.97 | 38.99 | 38.97 | 38.99 | 4,947 | -0.01(-0.02%) |
Jan 26, 2010 | 38.99 | 39.00 | 38.99 | 39.00 | 2,926 | +0.01(+0.02%) |
Jan 25, 2010 | 39.01 | 39.01 | 38.99 | 38.99 | 1,027 | +0.01(+0.02%) |
Jan 22, 2010 | 38.97 | 38.98 | 38.97 | 38.98 | 5,656 | +0.02(+0.06%) |
Jan 21, 2010 | 38.97 | 38.97 | 38.96 | 38.96 | 642 | +0.02(+0.04%) |
Jan 20, 2010 | 38.93 | 38.94 | 38.93 | 38.94 | 1,156 | +0.02(+0.04%) |
Jan 19, 2010 | 38.93 | 38.93 | 38.93 | 38.93 | 4,049 | +0.05(+0.12%) |
Jan 15, 2010 | 38.88 | 38.88 | 38.88 | 38.88 | 2,569 | +0.04(+0.10%) |
Jan 14, 2010 | 38.90 | 38.90 | 38.84 | 38.84 | 12,312 | -0.05(-0.14%) |
Jan 13, 2010 | 38.92 | 38.92 | 38.90 | 38.90 | 4,637 | +0.02(+0.06%) |
Jan 12, 2010 | 38.87 | 38.87 | 38.87 | 38.87 | 2,415 | +0.01(+0.02%) |
Jan 11, 2010 | 38.86 | 38.86 | 38.86 | 38.86 | 1,682 | +0.02(+0.04%) |
Jan 08, 2010 | 38.86 | 38.86 | 38.85 | 38.85 | 1,156 | +0.05(+0.14%) |
Jan 07, 2010 | 38.81 | 38.84 | 38.79 | 38.79 | 13,451 | +0.01(+0.02%) |
Jan 06, 2010 | 38.79 | 38.79 | 38.79 | 38.79 | 899 | +0.05(+0.14%) |
Jan 05, 2010 | 38.68 | 38.74 | 38.68 | 38.73 | 9,661 | +0.05(+0.14%) |
Jan 04, 2010 | 38.73 | 38.73 | 38.67 | 38.68 | 4,541 | -0.08(-0.20%) |
Dec 31, 2009 | 38.72 | 38.76 | 38.76 | 38.76 | 3,854 | -0.03(-0.08%) |
Dec 30, 2009 | 38.80 | 38.80 | 38.79 | 38.79 | 3,657 | -0.03(-0.08%) |
Dec 29, 2009 | 38.81 | 38.82 | 38.81 | 38.82 | 3,622 | -0.05(-0.12%) |
Dec 28, 2009 | 38.86 | 38.86 | 38.85 | 38.86 | 9,757 | +0.01(+0.02%) |
Dec 24, 2009 | 38.86 | 38.86 | 38.86 | 38.86 | 256 | +0.01(+0.01%) |
Dec 23, 2009 | 38.86 | 38.86 | 38.80 | 38.85 | 5,691 | +0.00(+0.01%) |
Dec 22, 2009 | 38.91 | 38.91 | 38.85 | 38.85 | 5,639 | -0.09(-0.22%) |
Dec 21, 2009 | 38.95 | 38.95 | 38.92 | 38.93 | 23,125 | -0.02(-0.04%) |
Dec 18, 2009 | 38.95 | 38.99 | 38.95 | 38.95 | 14,132 | +0.03(+0.08%) |
Dec 17, 2009 | 38.92 | 38.93 | 38.92 | 38.92 | 12,885 | +0.01(+0.02%) |
Dec 16, 2009 | 38.91 | 38.91 | 38.91 | 38.91 | 1,413 | -0.02(-0.06%) |
Dec 15, 2009 | 38.96 | 38.96 | 38.92 | 38.93 | 6,937 | -0.02(-0.04%) |
Dec 14, 2009 | 38.95 | 39.00 | 38.78 | 38.95 | 80,514 | -0.01(-0.02%) |
Dec 11, 2009 | 39.01 | 39.01 | 38.96 | 38.96 | 12,702 | -0.05(-0.12%) |
Dec 10, 2009 | 39.07 | 39.07 | 39.00 | 39.00 | 9,832 | -0.06(-0.16%) |
Dec 09, 2009 | 39.11 | 39.11 | 39.06 | 39.07 | 9,634 | -0.05(-0.14%) |
Dec 08, 2009 | 39.11 | 39.12 | 39.11 | 39.12 | 2,309 | +0.01(+0.02%) |
Dec 07, 2009 | 39.11 | 39.11 | 39.11 | 39.11 | 27,846 | +0.01(+0.02%) |
Dec 04, 2009 | 39.11 | 39.11 | 39.11 | 39.11 | 15,718 | +0.03(+0.08%) |
Dec 03, 2009 | 39.07 | 39.07 | 39.07 | 39.07 | 5,974 | +0.04(+0.10%) |