Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 40.38 | 40.38 | 40.24 | 40.31 | 48,869 | -0.11(-0.28%) |
Nov 27, 2009 | 40.43 | 40.44 | 40.32 | 40.42 | 10,390 | -0.01(-0.01%) |
Nov 25, 2009 | 40.40 | 40.43 | 40.39 | 40.43 | 1,595 | +0.01(+0.02%) |
Nov 24, 2009 | 40.39 | 40.42 | 40.38 | 40.42 | 4,992 | +0.02(+0.06%) |
Nov 23, 2009 | 40.41 | 40.41 | 40.33 | 40.40 | 4,935 | +0.06(+0.15%) |
Nov 20, 2009 | 40.35 | 40.40 | 40.30 | 40.34 | 11,870 | -0.06(-0.16%) |
Nov 19, 2009 | 40.42 | 40.42 | 40.35 | 40.41 | 6,288 | -0.03(-0.09%) |
Nov 18, 2009 | 40.44 | 40.44 | 40.41 | 40.44 | 4,855 | +0.00(+0.00%) |
Nov 17, 2009 | 40.47 | 40.50 | 40.42 | 40.44 | 18,545 | -0.02(-0.05%) |
Nov 16, 2009 | 40.55 | 40.55 | 40.43 | 40.46 | 19,496 | -0.01(-0.02%) |
Nov 13, 2009 | 40.47 | 40.48 | 40.43 | 40.47 | 9,975 | +0.05(+0.12%) |
Nov 12, 2009 | 40.58 | 40.63 | 40.40 | 40.42 | 54,959 | -0.76(-1.85%) |
Nov 11, 2009 | 40.41 | 41.18 | 40.40 | 41.18 | 33,438 | +0.75(+1.86%) |
Nov 10, 2009 | 40.35 | 40.44 | 40.33 | 40.43 | 11,457 | +0.08(+0.20%) |
Nov 09, 2009 | 40.40 | 40.49 | 40.35 | 40.35 | 10,126 | -0.03(-0.06%) |
Nov 06, 2009 | 40.43 | 40.45 | 40.34 | 40.38 | 14,354 | -0.03(-0.08%) |
Nov 05, 2009 | 40.41 | 40.46 | 40.36 | 40.41 | 5,797 | +0.01(+0.02%) |
Nov 04, 2009 | 40.35 | 40.49 | 40.35 | 40.40 | 4,722 | +0.00(+0.00%) |
Nov 03, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 4,336 | +0.13(+0.32%) |
Nov 02, 2009 | 40.37 | 40.39 | 40.26 | 40.27 | 10,120 | -0.10(-0.26%) |
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%) |