Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.76 | 40.45 | 40.45 | 40.45 | 3,200 | -0.23(-0.57%) |
Dec 30, 2009 | 40.59 | 40.72 | 40.59 | 40.68 | 971 | -0.03(-0.07%) |
Dec 29, 2009 | 40.74 | 40.76 | 40.65 | 40.71 | 3,685 | -0.03(-0.07%) |
Dec 28, 2009 | 40.75 | 40.76 | 40.74 | 40.74 | 7,234 | +0.28(+0.69%) |
Dec 23, 2009 | 40.46 | 40.46 | 40.46 | 40.46 | 0 | +0.36(+0.90%) |
Dec 22, 2009 | 40.00 | 40.10 | 40.00 | 40.10 | 3,886 | +0.32(+0.80%) |
Dec 21, 2009 | 39.37 | 39.82 | 39.37 | 39.78 | 1,023 | +0.55(+1.40%) |
Dec 18, 2009 | 39.41 | 39.41 | 39.05 | 39.23 | 5,233 | +0.17(+0.44%) |
Dec 17, 2009 | 39.23 | 39.23 | 39.05 | 39.06 | 1,812 | -0.37(-0.94%) |
Dec 16, 2009 | 39.62 | 39.65 | 39.43 | 39.43 | 742 | +0.15(+0.38%) |
Dec 15, 2009 | 39.25 | 39.57 | 39.25 | 39.28 | 2,142 | -0.23(-0.59%) |
Dec 14, 2009 | 39.33 | 39.51 | 39.33 | 39.51 | 2,723 | +0.45(+1.16%) |
Dec 11, 2009 | 39.02 | 39.06 | 38.84 | 39.06 | 1,143 | +0.05(+0.14%) |
Dec 10, 2009 | 39.26 | 39.26 | 39.00 | 39.01 | 3,241 | +0.39(+1.00%) |
Dec 09, 2009 | 38.62 | 38.62 | 38.62 | 38.62 | 200 | -0.20(-0.52%) |
Dec 08, 2009 | 38.78 | 38.99 | 38.64 | 38.82 | 1,560 | -0.24(-0.61%) |
Dec 07, 2009 | 39.26 | 39.29 | 39.06 | 39.06 | 1,062 | -0.03(-0.09%) |
Dec 04, 2009 | 39.25 | 39.41 | 39.09 | 39.09 | 400 | +0.58(+1.51%) |
Dec 03, 2009 | 38.87 | 38.91 | 38.51 | 38.51 | 1,117 | -0.27(-0.70%) |
Dec 02, 2009 | 38.56 | 38.79 | 38.56 | 38.78 | 3,743 | +0.17(+0.44%) |
Dec 01, 2009 | 38.94 | 38.94 | 38.50 | 38.61 | 600 | +0.45(+1.18%) |
Nov 30, 2009 | 38.08 | 38.16 | 37.83 | 38.16 | 2,354 | -0.57(-1.47%) |
Nov 25, 2009 | 38.73 | 38.73 | 38.73 | 38.73 | 1,400 | +0.11(+0.28%) |
Nov 24, 2009 | 38.91 | 38.91 | 38.62 | 38.62 | 943 | -0.27(-0.69%) |
Nov 23, 2009 | 39.07 | 39.13 | 38.89 | 38.89 | 2,385 | +0.55(+1.43%) |
Nov 20, 2009 | 38.26 | 38.37 | 38.20 | 38.34 | 1,850 | -0.18(-0.47%) |
Nov 19, 2009 | 38.52 | 38.52 | 38.33 | 38.52 | 2,019 | -0.59(-1.51%) |
Nov 18, 2009 | 39.37 | 39.37 | 39.08 | 39.11 | 2,130 | -0.28(-0.71%) |
Nov 17, 2009 | 39.33 | 39.39 | 39.25 | 39.39 | 2,427 | +0.01(+0.03%) |
Nov 16, 2009 | 39.25 | 39.50 | 39.25 | 39.38 | 9,922 | +0.59(+1.52%) |
Nov 13, 2009 | 38.54 | 38.87 | 38.54 | 38.79 | 1,942 | +0.25(+0.65%) |
Nov 12, 2009 | 38.65 | 38.65 | 38.54 | 38.54 | 300 | -0.25(-0.64%) |
Nov 11, 2009 | 38.73 | 38.86 | 38.73 | 38.79 | 740 | +0.28(+0.73%) |
Nov 10, 2009 | 38.71 | 38.71 | 38.45 | 38.51 | 900 | -0.11(-0.27%) |
Nov 09, 2009 | 38.16 | 38.62 | 38.16 | 38.62 | 1,673 | +0.68(+1.78%) |
Nov 06, 2009 | 37.95 | 37.95 | 37.94 | 37.94 | 541 | +0.04(+0.11%) |
Nov 05, 2009 | 37.64 | 37.91 | 37.64 | 37.90 | 2,031 | +0.78(+2.10%) |
Nov 04, 2009 | 37.36 | 37.59 | 37.12 | 37.12 | 2,231 | -0.19(-0.51%) |
Nov 03, 2009 | 36.88 | 37.31 | 36.82 | 37.31 | 2,052 | +0.42(+1.14%) |
Nov 02, 2009 | 36.85 | 37.21 | 36.52 | 36.89 | 3,627 | +0.06(+0.16%) |
Oct 30, 2009 | 37.49 | 37.57 | 36.77 | 36.83 | 5,684 | -0.78(-2.07%) |
Oct 29, 2009 | 37.29 | 37.61 | 37.29 | 37.61 | 947 | +0.58(+1.56%) |
Oct 28, 2009 | 37.80 | 37.80 | 37.00 | 37.03 | 4,787 | -1.05(-2.76%) |
Oct 27, 2009 | 38.57 | 38.57 | 38.08 | 38.08 | 980 | -0.43(-1.12%) |
Oct 26, 2009 | 39.31 | 39.31 | 38.48 | 38.51 | 4,654 | -0.52(-1.33%) |
Oct 23, 2009 | 38.96 | 39.03 | 38.96 | 39.03 | 553 | -0.49(-1.24%) |
Oct 22, 2009 | 39.04 | 39.55 | 39.04 | 39.52 | 1,159 | +0.54(+1.39%) |
Oct 21, 2009 | 39.59 | 39.59 | 38.98 | 38.98 | 900 | -0.43(-1.09%) |
Oct 20, 2009 | 39.26 | 39.44 | 39.26 | 39.41 | 4,307 | -0.29(-0.73%) |
Oct 19, 2009 | 39.55 | 39.76 | 39.55 | 39.70 | 5,070 | +0.26(+0.66%) |
Oct 16, 2009 | 39.29 | 39.44 | 39.08 | 39.44 | 1,086 | -0.14(-0.35%) |
Oct 15, 2009 | 39.52 | 39.63 | 39.44 | 39.58 | 2,903 | +0.03(+0.08%) |
Oct 14, 2009 | 39.61 | 39.61 | 39.50 | 39.55 | 1,465 | +0.38(+0.97%) |
Oct 13, 2009 | 39.27 | 39.27 | 39.03 | 39.17 | 1,010 | +0.05(+0.13%) |
Oct 12, 2009 | 39.46 | 39.46 | 39.12 | 39.12 | 214 | -0.14(-0.36%) |
Oct 09, 2009 | 38.92 | 39.26 | 38.92 | 39.26 | 1,921 | +0.32(+0.82%) |
Oct 08, 2009 | 39.01 | 39.15 | 38.94 | 38.94 | 3,318 | +0.18(+0.46%) |
Oct 07, 2009 | 38.52 | 38.76 | 38.52 | 38.76 | 2,894 | +0.19(+0.49%) |
Oct 06, 2009 | 38.38 | 38.58 | 38.38 | 38.57 | 1,433 | +0.68(+1.80%) |
Oct 05, 2009 | 37.77 | 37.89 | 37.77 | 37.89 | 1,760 | +0.41(+1.09%) |
Oct 02, 2009 | 37.60 | 37.66 | 37.48 | 37.48 | 10,685 | -0.47(-1.24%) |