Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.15 | 38.35 | 38.06 | 38.35 | 9,988 | +0.32(+0.84%) |
Oct 29, 2009 | 37.95 | 38.03 | 37.89 | 38.03 | 7,748 | -0.07(-0.18%) |
Oct 28, 2009 | 38.15 | 38.23 | 38.09 | 38.09 | 5,118 | +0.35(+0.92%) |
Oct 26, 2009 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | -0.30(-0.78%) |
Oct 23, 2009 | 38.04 | 38.04 | 38.04 | 38.04 | 1,295 | +0.06(+0.16%) |
Oct 22, 2009 | 38.12 | 38.12 | 37.97 | 37.98 | 22,931 | -0.42(-1.08%) |
Oct 21, 2009 | 38.41 | 38.43 | 38.40 | 38.40 | 862 | -0.42(-1.07%) |
Oct 20, 2009 | 38.85 | 38.85 | 38.76 | 38.81 | 7,367 | +0.19(+0.50%) |
Oct 19, 2009 | 38.32 | 38.62 | 38.32 | 38.62 | 1,751 | +0.31(+0.81%) |
Oct 16, 2009 | 38.18 | 38.31 | 38.18 | 38.31 | 4,128 | +0.29(+0.76%) |
Oct 15, 2009 | 38.02 | 38.02 | 38.02 | 38.02 | 1,198 | -0.07(-0.18%) |
Oct 14, 2009 | 38.25 | 38.31 | 38.05 | 38.09 | 8,996 | -0.35(-0.91%) |
Oct 13, 2009 | 38.20 | 38.44 | 38.20 | 38.44 | 1,212 | +0.53(+1.41%) |
Oct 12, 2009 | 37.90 | 37.94 | 37.86 | 37.90 | 18,344 | +0.01(+0.04%) |
Oct 09, 2009 | 38.12 | 38.12 | 37.89 | 37.89 | 3,097 | -0.16(-0.41%) |
Oct 08, 2009 | 38.45 | 38.45 | 38.04 | 38.04 | 808 | -0.19(-0.49%) |
Oct 07, 2009 | 38.15 | 38.23 | 38.03 | 38.23 | 6,532 | +0.20(+0.53%) |
Oct 06, 2009 | 38.02 | 38.03 | 38.02 | 38.03 | 1,346 | -0.13(-0.35%) |
Oct 05, 2009 | 38.21 | 38.21 | 38.12 | 38.16 | 1,751 | -0.06(-0.16%) |
Oct 02, 2009 | 38.20 | 38.22 | 38.20 | 38.22 | 5,108 | +0.13(+0.35%) |
Sep 30, 2009 | 38.09 | 38.09 | 38.09 | 38.09 | 0 | +0.21(+0.55%) |
Sep 29, 2009 | 37.82 | 38.02 | 37.79 | 37.88 | 2,885 | -0.10(-0.25%) |
Sep 28, 2009 | 37.90 | 37.97 | 37.89 | 37.97 | 2,522 | +0.18(+0.47%) |
Sep 25, 2009 | 37.75 | 37.80 | 37.75 | 37.80 | 1,994 | +0.07(+0.19%) |
Sep 24, 2009 | 37.74 | 37.74 | 37.68 | 37.72 | 1,791 | +0.10(+0.28%) |
Sep 23, 2009 | 37.62 | 37.62 | 37.62 | 37.62 | 3,097 | -0.01(-0.04%) |
Sep 22, 2009 | 37.57 | 37.63 | 37.44 | 37.63 | 2,451 | +0.11(+0.30%) |
Sep 21, 2009 | 37.31 | 37.59 | 37.31 | 37.52 | 599 | +0.11(+0.30%) |
Sep 18, 2009 | 37.44 | 37.50 | 37.31 | 37.41 | 1,346 | -0.21(-0.55%) |
Sep 17, 2009 | 37.34 | 37.62 | 37.34 | 37.62 | 404 | +0.19(+0.52%) |
Sep 16, 2009 | 37.20 | 37.55 | 37.20 | 37.43 | 6,319 | +0.04(+0.12%) |
Sep 15, 2009 | 37.31 | 37.46 | 37.31 | 37.38 | 2,437 | -0.03(-0.07%) |
Sep 14, 2009 | 37.57 | 37.57 | 37.40 | 37.41 | 1,501 | -0.27(-0.72%) |
Sep 11, 2009 | 37.75 | 37.83 | 37.68 | 37.68 | 1,212 | +0.15(+0.40%) |
Sep 10, 2009 | 37.40 | 37.53 | 37.31 | 37.53 | 7,340 | +0.30(+0.82%) |
Sep 09, 2009 | 37.16 | 37.23 | 37.01 | 37.23 | 4,296 | +0.04(+0.11%) |