Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.39 | 40.39 | 40.32 | 40.37 | 5,000 | -0.00(-0.00%) |
Oct 29, 2009 | 40.37 | 40.39 | 40.32 | 40.38 | 4,131 | +0.03(+0.06%) |
Oct 28, 2009 | 40.35 | 40.38 | 40.35 | 40.35 | 1,070 | -0.01(-0.02%) |
Oct 27, 2009 | 40.36 | 40.50 | 40.36 | 40.36 | 34,606 | -0.01(-0.02%) |
Oct 26, 2009 | 40.43 | 40.44 | 40.35 | 40.37 | 4,202 | -0.05(-0.13%) |
Oct 23, 2009 | 40.50 | 40.50 | 40.40 | 40.42 | 13,341 | -0.01(-0.02%) |
Oct 22, 2009 | 40.35 | 40.56 | 40.35 | 40.43 | 12,931 | +0.03(+0.07%) |
Oct 21, 2009 | 40.42 | 40.42 | 40.39 | 40.40 | 1,187 | -0.07(-0.17%) |
Oct 20, 2009 | 40.42 | 40.58 | 40.40 | 40.47 | 8,211 | -0.01(-0.02%) |
Oct 19, 2009 | 40.54 | 40.64 | 40.40 | 40.48 | 22,695 | +0.08(+0.21%) |
Oct 16, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 7,155 | +0.04(+0.11%) |
Oct 15, 2009 | 40.42 | 40.56 | 40.35 | 40.35 | 10,467 | -0.01(-0.03%) |
Oct 14, 2009 | 40.43 | 40.43 | 40.36 | 40.37 | 1,928 | -0.04(-0.11%) |
Oct 13, 2009 | 40.44 | 40.57 | 40.33 | 40.41 | 11,954 | -0.04(-0.10%) |
Oct 12, 2009 | 40.45 | 40.45 | 40.32 | 40.45 | 1,722 | +0.09(+0.22%) |
Oct 09, 2009 | 40.34 | 40.44 | 40.33 | 40.36 | 1,025 | -0.10(-0.24%) |
Oct 08, 2009 | 40.48 | 40.51 | 40.40 | 40.46 | 1,200 | +0.02(+0.05%) |
Oct 07, 2009 | 40.46 | 40.48 | 40.44 | 40.44 | 3,406 | +0.12(+0.29%) |
Oct 06, 2009 | 40.48 | 40.48 | 40.32 | 40.32 | 5,078 | -0.12(-0.28%) |
Oct 05, 2009 | 40.40 | 40.44 | 40.30 | 40.44 | 2,134 | +0.04(+0.10%) |
Oct 02, 2009 | 40.30 | 40.40 | 40.29 | 40.40 | 3,774 | +0.01(+0.01%) |
Oct 01, 2009 | 40.35 | 40.40 | 40.34 | 40.39 | 1,687 | -0.03(-0.06%) |
Sep 30, 2009 | 40.44 | 40.44 | 40.41 | 40.42 | 955 | +0.15(+0.37%) |
Sep 29, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 801 | -0.16(-0.40%) |
Sep 28, 2009 | 40.43 | 40.43 | 40.43 | 40.43 | 200 | -0.01(-0.02%) |
Sep 25, 2009 | 40.46 | 40.46 | 40.34 | 40.44 | 929 | +0.05(+0.13%) |
Sep 24, 2009 | 40.47 | 40.47 | 40.38 | 40.39 | 1,799 | +0.03(+0.08%) |
Sep 23, 2009 | 40.43 | 40.49 | 40.33 | 40.36 | 7,137 | +0.04(+0.09%) |
Sep 22, 2009 | 40.37 | 40.40 | 40.31 | 40.32 | 2,487 | -0.22(-0.54%) |
Sep 21, 2009 | 40.44 | 40.54 | 40.41 | 40.54 | 2,900 | +0.25(+0.62%) |
Sep 18, 2009 | 40.29 | 40.29 | 40.29 | 40.29 | 200 | -0.02(-0.04%) |
Sep 17, 2009 | 40.43 | 40.43 | 40.29 | 40.31 | 4,200 | -0.03(-0.08%) |
Sep 16, 2009 | 40.33 | 40.40 | 40.24 | 40.34 | 10,599 | +0.03(+0.07%) |
Sep 15, 2009 | 40.31 | 40.32 | 40.30 | 40.31 | 4,985 | +0.04(+0.10%) |
Sep 14, 2009 | 40.30 | 40.39 | 40.08 | 40.27 | 13,189 | -0.03(-0.07%) |
Sep 11, 2009 | 40.35 | 40.39 | 40.29 | 40.30 | 9,663 | -0.04(-0.10%) |
Sep 10, 2009 | 40.72 | 40.72 | 40.30 | 40.34 | 12,918 | -0.23(-0.58%) |
Sep 09, 2009 | 40.47 | 40.57 | 40.45 | 40.57 | 3,091 | +0.16(+0.40%) |
Sep 08, 2009 | 40.48 | 40.48 | 40.21 | 40.41 | 4,273 | -0.04(-0.10%) |
Sep 04, 2009 | 40.45 | 40.45 | 40.39 | 40.45 | 2,651 | +0.01(+0.02%) |
Sep 03, 2009 | 40.44 | 40.44 | 40.38 | 40.44 | 1,000 | +0.12(+0.30%) |
Sep 02, 2009 | 40.09 | 40.37 | 40.09 | 40.32 | 870 | +0.03(+0.07%) |
Sep 01, 2009 | 40.34 | 40.37 | 40.28 | 40.29 | 798 | -0.16(-0.40%) |
Aug 31, 2009 | 40.28 | 40.53 | 40.28 | 40.45 | 1,600 | +0.01(+0.02%) |
Aug 28, 2009 | 40.27 | 40.44 | 40.27 | 40.44 | 900 | -0.01(-0.02%) |
Aug 27, 2009 | 40.33 | 40.45 | 40.28 | 40.45 | 2,200 | -0.05(-0.12%) |
Aug 26, 2009 | 40.38 | 40.50 | 40.38 | 40.50 | 798 | +0.12(+0.30%) |
Aug 25, 2009 | 40.38 | 40.38 | 40.38 | 40.38 | 700 | +0.03(+0.07%) |
Aug 24, 2009 | 40.45 | 40.56 | 40.31 | 40.35 | 6,577 | -0.11(-0.27%) |
Aug 20, 2009 | 40.45 | 40.46 | 40.46 | 40.46 | 1,600 | +0.03(+0.07%) |
Aug 19, 2009 | 40.26 | 40.43 | 40.25 | 40.43 | 2,880 | +0.08(+0.20%) |
Aug 18, 2009 | 40.35 | 40.35 | 40.33 | 40.35 | 950 | +0.09(+0.22%) |
Aug 17, 2009 | 40.26 | 40.31 | 40.26 | 40.26 | 4,300 | -0.14(-0.35%) |
Aug 14, 2009 | 40.41 | 40.41 | 40.33 | 40.40 | 1,491 | -0.03(-0.07%) |
Aug 13, 2009 | 40.32 | 40.43 | 40.32 | 40.43 | 225 | +0.11(+0.27%) |
Aug 12, 2009 | 40.38 | 40.38 | 40.31 | 40.32 | 1,904 | -0.13(-0.32%) |
Aug 11, 2009 | 40.43 | 40.45 | 40.43 | 40.45 | 1,050 | +0.10(+0.25%) |
Aug 10, 2009 | 40.32 | 40.35 | 40.32 | 40.35 | 2,528 | -0.00(-0.01%) |
Aug 07, 2009 | 40.50 | 40.51 | 40.34 | 40.35 | 2,012 | -0.22(-0.55%) |
Aug 06, 2009 | 40.47 | 40.60 | 40.36 | 40.58 | 2,878 | +0.07(+0.17%) |
Aug 05, 2009 | 40.34 | 40.51 | 40.34 | 40.51 | 2,924 | +0.10(+0.25%) |
Aug 04, 2009 | 40.40 | 40.41 | 40.40 | 40.41 | 1,700 | -0.01(-0.02%) |