Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 40.17 | 40.45 | 40.17 | 40.42 | 2,622 | -0.06(-0.15%) |
Jul 31, 2009 | 40.54 | 40.54 | 40.48 | 40.48 | 200 | -0.14(-0.34%) |
Jul 30, 2009 | 40.49 | 40.62 | 40.49 | 40.62 | 6,401 | +0.19(+0.46%) |
Jul 29, 2009 | 40.42 | 40.43 | 40.42 | 40.43 | 650 | -0.09(-0.21%) |
Jul 28, 2009 | 40.50 | 40.52 | 40.45 | 40.52 | 1,300 | -0.25(-0.62%) |
Jul 27, 2009 | 40.43 | 40.77 | 40.42 | 40.77 | 4,883 | +0.06(+0.15%) |
Jul 24, 2009 | 40.42 | 40.71 | 40.42 | 40.71 | 488 | +0.31(+0.77%) |
Jul 23, 2009 | 40.36 | 40.47 | 40.36 | 40.40 | 2,716 | -0.07(-0.18%) |
Jul 22, 2009 | 40.40 | 40.47 | 40.40 | 40.47 | 1,650 | +0.08(+0.20%) |
Jul 21, 2009 | 40.44 | 40.44 | 40.39 | 40.39 | 2,523 | -0.03(-0.07%) |
Jul 20, 2009 | 40.41 | 40.42 | 40.41 | 40.42 | 1,252 | +0.02(+0.05%) |
Jul 17, 2009 | 40.41 | 40.41 | 40.40 | 40.40 | 400 | -0.00(-0.00%) |
Jul 16, 2009 | 40.38 | 40.45 | 40.38 | 40.40 | 2,601 | -0.01(-0.04%) |
Jul 14, 2009 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.02(+0.06%) |
Jul 13, 2009 | 40.38 | 40.40 | 40.38 | 40.39 | 1,636 | -0.04(-0.11%) |
Jul 10, 2009 | 40.38 | 40.60 | 40.38 | 40.43 | 2,013 | +0.03(+0.07%) |
Jul 09, 2009 | 40.46 | 40.46 | 40.41 | 40.41 | 495 | +0.01(+0.01%) |
Jul 08, 2009 | 40.41 | 40.41 | 40.40 | 40.40 | 1,244 | -0.02(-0.05%) |
Jul 07, 2009 | 40.39 | 40.42 | 40.39 | 40.42 | 2,237 | +0.03(+0.06%) |
Jul 06, 2009 | 40.49 | 40.49 | 40.39 | 40.39 | 3,324 | -0.10(-0.24%) |
Jul 02, 2009 | 40.43 | 40.49 | 40.43 | 40.49 | 1,400 | +0.06(+0.15%) |
Jul 01, 2009 | 40.49 | 40.51 | 40.43 | 40.43 | 1,481 | -0.04(-0.10%) |
Jun 30, 2009 | 40.57 | 40.57 | 40.47 | 40.47 | 1,701 | -0.07(-0.17%) |
Jun 29, 2009 | 40.40 | 40.54 | 40.40 | 40.54 | 3,788 | -0.01(-0.02%) |
Jun 26, 2009 | 40.49 | 40.55 | 40.49 | 40.55 | 1,100 | -0.01(-0.02%) |
Jun 24, 2009 | 40.45 | 40.56 | 40.56 | 40.56 | 8,020 | +0.05(+0.12%) |
Jun 23, 2009 | 40.49 | 40.52 | 40.49 | 40.51 | 1,214 | +0.00(+0.00%) |
Jun 19, 2009 | 40.47 | 40.51 | 40.51 | 40.51 | 2,000 | +0.00(+0.00%) |
Jun 18, 2009 | 40.45 | 40.51 | 40.45 | 40.51 | 2,674 | +0.01(+0.02%) |
Jun 17, 2009 | 40.50 | 40.50 | 40.40 | 40.50 | 3,517 | +0.00(+0.00%) |
Jun 16, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.01(-0.02%) |
Jun 15, 2009 | 40.51 | 40.51 | 40.51 | 40.51 | 400 | +0.00(+0.00%) |
Jun 12, 2009 | 40.47 | 40.51 | 40.47 | 40.51 | 710 | -0.04(-0.10%) |
Jun 11, 2009 | 40.52 | 40.55 | 40.50 | 40.55 | 2,115 | -0.01(-0.02%) |
Jun 10, 2009 | 40.58 | 40.58 | 40.51 | 40.56 | 1,200 | -0.02(-0.05%) |
Jun 09, 2009 | 40.16 | 40.62 | 40.16 | 40.58 | 6,664 | +0.13(+0.32%) |
Jun 08, 2009 | 40.52 | 40.58 | 40.29 | 40.45 | 16,075 | -0.11(-0.27%) |
Jun 05, 2009 | 40.56 | 40.72 | 40.55 | 40.56 | 9,784 | -0.22(-0.54%) |
Jun 04, 2009 | 40.62 | 40.78 | 40.55 | 40.78 | 3,560 | +0.11(+0.27%) |
Jun 03, 2009 | 40.67 | 40.67 | 40.59 | 40.67 | 1,900 | -0.09(-0.22%) |
Jun 02, 2009 | 40.74 | 40.82 | 40.65 | 40.76 | 10,847 | +0.00(+0.00%) |