Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.59 | 40.62 | 40.40 | 40.56 | 9,113 | -0.09(-0.22%) |
Jan 28, 2011 | 40.57 | 40.67 | 40.56 | 40.64 | 12,745 | +0.06(+0.14%) |
Jan 27, 2011 | 40.51 | 40.62 | 40.51 | 40.59 | 13,542 | +0.03(+0.08%) |
Jan 26, 2011 | 40.56 | 40.56 | 40.52 | 40.56 | 1,998 | -0.07(-0.18%) |
Jan 25, 2011 | 40.49 | 40.67 | 40.49 | 40.63 | 3,583 | +0.04(+0.10%) |
Jan 24, 2011 | 40.46 | 40.59 | 40.46 | 40.59 | 5,666 | +0.04(+0.10%) |
Jan 21, 2011 | 40.52 | 40.59 | 40.47 | 40.55 | 10,313 | +0.02(+0.05%) |
Jan 20, 2011 | 40.60 | 40.60 | 40.44 | 40.52 | 13,249 | -0.04(-0.11%) |
Jan 19, 2011 | 40.58 | 40.64 | 40.51 | 40.57 | 5,349 | -0.01(-0.03%) |
Jan 18, 2011 | 40.65 | 40.65 | 40.39 | 40.58 | 6,428 | -0.03(-0.07%) |
Jan 14, 2011 | 40.66 | 40.66 | 40.52 | 40.61 | 8,846 | -0.00(-0.01%) |
Jan 13, 2011 | 40.50 | 40.61 | 40.50 | 40.61 | 6,149 | +0.10(+0.26%) |
Jan 12, 2011 | 40.33 | 40.51 | 40.33 | 40.51 | 6,901 | -0.02(-0.06%) |
Jan 11, 2011 | 40.60 | 40.60 | 40.48 | 40.53 | 11,916 | -0.07(-0.18%) |
Jan 10, 2011 | 40.56 | 40.60 | 40.50 | 40.60 | 15,515 | +0.04(+0.09%) |
Jan 07, 2011 | 40.52 | 40.59 | 40.46 | 40.57 | 8,059 | +0.16(+0.39%) |
Jan 06, 2011 | 40.39 | 40.42 | 40.29 | 40.41 | 10,071 | +0.05(+0.12%) |
Jan 05, 2011 | 40.48 | 40.48 | 40.30 | 40.36 | 19,382 | -0.15(-0.38%) |
Jan 04, 2011 | 40.49 | 40.55 | 40.44 | 40.52 | 8,306 | -0.05(-0.12%) |
Jan 03, 2011 | 40.47 | 40.56 | 40.47 | 40.56 | 5,310 | +0.06(+0.14%) |
Dec 31, 2010 | 40.68 | 40.68 | 40.38 | 40.51 | 9,475 | +0.14(+0.36%) |
Dec 30, 2010 | 40.43 | 40.43 | 40.23 | 40.36 | 3,954 | -0.06(-0.14%) |
Dec 29, 2010 | 40.22 | 40.42 | 40.20 | 40.42 | 4,508 | +0.12(+0.29%) |
Dec 28, 2010 | 40.40 | 40.40 | 40.28 | 40.30 | 22,404 | -0.13(-0.31%) |
Dec 27, 2010 | 40.39 | 40.43 | 40.31 | 40.43 | 6,813 | -0.68(-1.66%) |
Dec 23, 2010 | 41.21 | 41.21 | 40.99 | 41.11 | 5,054 | -0.12(-0.30%) |
Dec 22, 2010 | 41.20 | 41.23 | 41.04 | 41.23 | 13,028 | +0.03(+0.08%) |
Dec 21, 2010 | 41.14 | 41.21 | 41.06 | 41.20 | 9,273 | +0.23(+0.56%) |
Dec 20, 2010 | 41.17 | 41.19 | 40.68 | 40.97 | 1,560 | -0.05(-0.13%) |
Dec 17, 2010 | 40.94 | 41.05 | 40.93 | 41.03 | 4,096 | +0.22(+0.54%) |
Dec 16, 2010 | 40.75 | 41.61 | 40.55 | 40.81 | 6,037 | +0.19(+0.46%) |
Dec 15, 2010 | 40.91 | 40.92 | 40.62 | 40.62 | 6,442 | -0.25(-0.61%) |
Dec 14, 2010 | 40.89 | 40.96 | 40.84 | 40.87 | 21,345 | -0.18(-0.43%) |
Dec 13, 2010 | 40.80 | 41.07 | 40.80 | 41.05 | 4,895 | +0.12(+0.30%) |
Dec 10, 2010 | 41.05 | 41.05 | 40.87 | 40.93 | 4,206 | -0.04(-0.10%) |
Dec 09, 2010 | 40.98 | 41.14 | 40.96 | 40.97 | 15,456 | -0.10(-0.26%) |
Dec 08, 2010 | 40.97 | 41.07 | 40.92 | 41.07 | 5,996 | -0.06(-0.14%) |
Dec 07, 2010 | 41.24 | 41.25 | 41.13 | 41.13 | 2,326 | -0.14(-0.34%) |
Dec 06, 2010 | 41.48 | 41.48 | 41.27 | 41.27 | 3,383 | +0.11(+0.27%) |
Dec 03, 2010 | 41.35 | 41.35 | 41.16 | 41.16 | 3,182 | -0.05(-0.12%) |
Dec 02, 2010 | 41.13 | 41.21 | 41.09 | 41.21 | 4,791 | +0.03(+0.08%) |
Dec 01, 2010 | 41.29 | 41.30 | 41.13 | 41.18 | 31,089 | -0.24(-0.58%) |
Nov 30, 2010 | 41.53 | 41.53 | 41.40 | 41.42 | 8,415 | -0.11(-0.27%) |
Nov 29, 2010 | 41.55 | 41.55 | 41.50 | 41.53 | 1,266 | +0.03(+0.08%) |
Nov 26, 2010 | 41.48 | 41.50 | 41.39 | 41.50 | 5,497 | -0.06(-0.14%) |
Nov 24, 2010 | 41.64 | 41.55 | 41.55 | 41.55 | 5,424 | -0.12(-0.28%) |
Nov 23, 2010 | 41.76 | 41.76 | 41.67 | 41.67 | 7,503 | +0.03(+0.07%) |
Nov 22, 2010 | 41.68 | 41.70 | 41.64 | 41.64 | 11,387 | +0.07(+0.17%) |
Nov 19, 2010 | 41.49 | 41.57 | 41.49 | 41.57 | 832 | +0.05(+0.13%) |
Nov 18, 2010 | 41.53 | 41.53 | 41.47 | 41.51 | 6,912 | +0.13(+0.31%) |
Nov 17, 2010 | 41.44 | 41.44 | 41.39 | 41.39 | 4,994 | +0.10(+0.23%) |
Nov 16, 2010 | 41.35 | 41.43 | 41.29 | 41.29 | 3,638 | -0.12(-0.29%) |
Nov 15, 2010 | 41.45 | 41.45 | 41.38 | 41.41 | 5,415 | -0.06(-0.16%) |
Nov 12, 2010 | 41.58 | 41.58 | 41.45 | 41.47 | 5,259 | -0.02(-0.06%) |
Nov 11, 2010 | 41.46 | 41.58 | 41.43 | 41.50 | 11,330 | +0.04(+0.10%) |
Nov 10, 2010 | 41.47 | 41.60 | 41.46 | 41.46 | 6,723 | -0.10(-0.23%) |
Nov 09, 2010 | 41.68 | 41.68 | 41.47 | 41.55 | 5,070 | -0.21(-0.50%) |
Nov 08, 2010 | 41.80 | 41.80 | 41.73 | 41.76 | 7,005 | +0.00(+0.01%) |
Nov 05, 2010 | 41.84 | 41.84 | 41.61 | 41.76 | 11,361 | -0.10(-0.24%) |
Nov 04, 2010 | 41.89 | 41.89 | 41.75 | 41.86 | 3,454 | +0.15(+0.35%) |
Nov 03, 2010 | 41.79 | 41.99 | 41.47 | 41.72 | 22,684 | +0.02(+0.06%) |
Nov 02, 2010 | 41.68 | 41.69 | 41.68 | 41.69 | 5,986 | +0.05(+0.12%) |
Nov 01, 2010 | 41.67 | 41.69 | 41.64 | 41.64 | 3,352 | -0.03(-0.08%) |
Oct 29, 2010 | 41.69 | 41.69 | 41.67 | 41.68 | 5,411 | -0.00(-0.01%) |
Oct 28, 2010 | 41.72 | 41.72 | 41.65 | 41.68 | 2,717 | -0.00(-0.01%) |
Oct 27, 2010 | 41.55 | 41.72 | 41.55 | 41.68 | 5,329 | -0.01(-0.02%) |
Oct 25, 2010 | 41.69 | 41.76 | 41.69 | 41.69 | 4,196 | -0.03(-0.08%) |
Oct 22, 2010 | 41.73 | 41.78 | 41.70 | 41.72 | 2,357 | -0.02(-0.06%) |
Oct 21, 2010 | 41.63 | 41.75 | 41.63 | 41.75 | 3,644 | +0.02(+0.06%) |
Oct 20, 2010 | 41.63 | 41.75 | 41.61 | 41.72 | 8,446 | +0.06(+0.15%) |
Oct 19, 2010 | 41.51 | 41.66 | 41.51 | 41.66 | 5,615 | +0.05(+0.11%) |
Oct 18, 2010 | 41.43 | 41.61 | 41.43 | 41.61 | 1,551 | +0.10(+0.23%) |
Oct 15, 2010 | 41.59 | 41.59 | 41.40 | 41.52 | 29,483 | +0.10(+0.24%) |
Oct 14, 2010 | 41.63 | 41.65 | 41.42 | 41.42 | 13,933 | -0.22(-0.52%) |
Oct 13, 2010 | 41.56 | 41.64 | 41.51 | 41.64 | 4,991 | +0.06(+0.14%) |
Oct 12, 2010 | 41.46 | 41.59 | 41.46 | 41.58 | 3,514 | +0.04(+0.10%) |
Oct 11, 2010 | 41.55 | 41.55 | 41.43 | 41.54 | 5,220 | -0.03(-0.08%) |
Oct 08, 2010 | 41.50 | 41.64 | 41.49 | 41.57 | 9,654 | +0.18(+0.42%) |
Oct 07, 2010 | 41.38 | 41.45 | 41.38 | 41.40 | 11,206 | +0.04(+0.11%) |
Oct 06, 2010 | 41.29 | 41.35 | 41.29 | 41.35 | 954 | +0.01(+0.03%) |
Oct 05, 2010 | 41.26 | 41.35 | 41.26 | 41.34 | 2,661 | +0.07(+0.17%) |
Oct 04, 2010 | 41.31 | 41.34 | 41.27 | 41.27 | 13,585 | +0.00(+0.00%) |
Oct 01, 2010 | 41.25 | 41.27 | 41.17 | 41.26 | 4,864 | +0.02(+0.05%) |
Sep 30, 2010 | 41.22 | 41.24 | 41.06 | 41.24 | 7,780 | -0.00(-0.01%) |
Sep 29, 2010 | 41.31 | 41.31 | 41.22 | 41.25 | 7,913 | -0.03(-0.07%) |
Sep 28, 2010 | 41.24 | 41.30 | 41.24 | 41.28 | 2,022 | +0.01(+0.02%) |
Sep 27, 2010 | 41.25 | 41.27 | 41.16 | 41.27 | 3,446 | +0.08(+0.19%) |
Sep 24, 2010 | 41.21 | 41.23 | 41.12 | 41.19 | 38,439 | -0.05(-0.13%) |
Sep 23, 2010 | 41.30 | 41.30 | 41.22 | 41.25 | 8,858 | -0.04(-0.10%) |
Sep 22, 2010 | 41.22 | 41.30 | 41.22 | 41.29 | 8,006 | -0.02(-0.04%) |
Sep 21, 2010 | 41.26 | 41.31 | 41.21 | 41.30 | 4,912 | +0.15(+0.35%) |
Sep 20, 2010 | 41.10 | 41.22 | 41.09 | 41.16 | 46,575 | -0.05(-0.12%) |
Sep 17, 2010 | 41.14 | 41.25 | 41.14 | 41.21 | 11,037 | -0.06(-0.16%) |
Sep 15, 2010 | 41.22 | 41.29 | 41.22 | 41.27 | 5,897 | -0.02(-0.06%) |
Sep 14, 2010 | 41.27 | 41.30 | 41.26 | 41.30 | 2,041 | -0.01(-0.01%) |
Sep 13, 2010 | 41.05 | 41.31 | 41.05 | 41.30 | 11,547 | +0.04(+0.09%) |
Sep 10, 2010 | 41.23 | 41.27 | 41.17 | 41.26 | 17,781 | +0.00(+0.00%) |
Sep 09, 2010 | 41.29 | 41.30 | 41.26 | 41.26 | 7,381 | -0.09(-0.22%) |
Sep 08, 2010 | 41.36 | 41.38 | 41.30 | 41.36 | 14,192 | -0.05(-0.12%) |
Sep 07, 2010 | 41.41 | 41.41 | 41.33 | 41.41 | 37,873 | +0.08(+0.19%) |
Sep 03, 2010 | 41.26 | 41.33 | 41.26 | 41.33 | 27,003 | -0.03(-0.08%) |
Sep 02, 2010 | 41.37 | 41.37 | 41.31 | 41.36 | 6,008 | -0.02(-0.04%) |
Sep 01, 2010 | 41.39 | 41.39 | 41.35 | 41.38 | 3,733 | -0.06(-0.16%) |
Aug 31, 2010 | 41.33 | 41.44 | 41.33 | 41.44 | 7,389 | -0.02(-0.04%) |
Aug 30, 2010 | 41.39 | 41.47 | 41.39 | 41.46 | 3,341 | +0.08(+0.19%) |
Aug 27, 2010 | 41.39 | 41.41 | 41.34 | 41.38 | 5,025 | -0.05(-0.13%) |
Aug 26, 2010 | 41.41 | 41.43 | 41.39 | 41.43 | 4,535 | +0.08(+0.19%) |
Aug 25, 2010 | 41.39 | 41.43 | 41.35 | 41.35 | 6,880 | +0.01(+0.02%) |
Aug 24, 2010 | 41.27 | 41.35 | 41.16 | 41.35 | 22,167 | +0.02(+0.06%) |
Aug 23, 2010 | 41.34 | 41.34 | 41.30 | 41.32 | 5,656 | +0.02(+0.04%) |
Aug 20, 2010 | 41.31 | 41.34 | 41.27 | 41.30 | 6,934 | -0.06(-0.16%) |
Aug 19, 2010 | 41.26 | 41.37 | 41.26 | 41.37 | 7,562 | +0.08(+0.19%) |
Aug 18, 2010 | 41.36 | 41.38 | 41.29 | 41.29 | 5,420 | -0.12(-0.28%) |
Aug 17, 2010 | 41.43 | 41.44 | 41.37 | 41.41 | 10,549 | -0.04(-0.09%) |
Aug 16, 2010 | 41.50 | 41.51 | 41.44 | 41.44 | 10,122 | +0.00(+0.00%) |
Aug 13, 2010 | 41.41 | 41.44 | 41.41 | 41.44 | 2,259 | +0.06(+0.14%) |
Aug 12, 2010 | 41.36 | 41.43 | 41.36 | 41.39 | 2,595 | -0.10(-0.25%) |
Aug 11, 2010 | 41.49 | 41.49 | 41.42 | 41.49 | 52,310 | -0.05(-0.12%) |
Aug 10, 2010 | 41.51 | 41.54 | 41.48 | 41.54 | 2,950 | +0.05(+0.12%) |
Aug 09, 2010 | 41.49 | 41.50 | 41.45 | 41.49 | 7,973 | -0.01(-0.02%) |
Aug 06, 2010 | 41.49 | 41.51 | 41.48 | 41.50 | 3,440 | +0.02(+0.06%) |
Aug 05, 2010 | 41.43 | 41.50 | 41.43 | 41.47 | 42,704 | +0.00(+0.01%) |
Aug 04, 2010 | 41.48 | 41.49 | 41.47 | 41.47 | 1,638 | -0.02(-0.05%) |
Aug 03, 2010 | 41.47 | 41.50 | 41.44 | 41.49 | 24,184 | +0.06(+0.15%) |
Aug 02, 2010 | 41.45 | 41.45 | 41.36 | 41.43 | 7,232 | -0.07(-0.18%) |
Jul 30, 2010 | 41.45 | 41.51 | 41.45 | 41.50 | 7,616 | -0.05(-0.11%) |
Jul 29, 2010 | 41.52 | 41.59 | 41.47 | 41.55 | 34,945 | -0.00(-0.01%) |
Jul 28, 2010 | 41.54 | 41.55 | 41.47 | 41.55 | 3,331 | +0.03(+0.07%) |
Jul 27, 2010 | 41.46 | 41.53 | 41.45 | 41.52 | 3,944 | +0.01(+0.02%) |
Jul 26, 2010 | 41.52 | 41.52 | 41.50 | 41.51 | 3,491 | +0.03(+0.08%) |
Jul 23, 2010 | 41.49 | 41.50 | 41.48 | 41.48 | 9,690 | +0.02(+0.06%) |
Jul 22, 2010 | 41.48 | 41.48 | 41.39 | 41.46 | 5,759 | -0.02(-0.04%) |
Jul 21, 2010 | 41.42 | 41.47 | 41.36 | 41.47 | 9,868 | +0.06(+0.16%) |
Jul 20, 2010 | 41.46 | 41.46 | 41.36 | 41.41 | 6,855 | +0.01(+0.02%) |
Jul 19, 2010 | 41.43 | 41.43 | 41.36 | 41.40 | 17,044 | -0.06(-0.16%) |
Jul 16, 2010 | 41.47 | 41.47 | 41.47 | 41.47 | 310 | +0.06(+0.16%) |
Jul 15, 2010 | 41.42 | 41.45 | 41.40 | 41.40 | 23,226 | -0.01(-0.03%) |
Jul 14, 2010 | 41.36 | 41.41 | 41.32 | 41.41 | 3,072 | +0.08(+0.19%) |
Jul 13, 2010 | 41.34 | 43.78 | 41.26 | 41.34 | 37,471 | -0.02(-0.06%) |
Jul 12, 2010 | 41.34 | 41.37 | 41.28 | 41.36 | 72,567 | +0.04(+0.10%) |
Jul 09, 2010 | 41.32 | 41.32 | 41.32 | 41.32 | 124 | +0.02(+0.06%) |
Jul 08, 2010 | 41.26 | 41.30 | 41.26 | 41.30 | 5,286 | +0.04(+0.10%) |
Jul 07, 2010 | 41.28 | 41.28 | 41.24 | 41.26 | 3,084 | -0.02(-0.05%) |
Jul 06, 2010 | 41.21 | 41.28 | 41.21 | 41.28 | 5,152 | +0.07(+0.17%) |
Jul 02, 2010 | 41.21 | 41.22 | 41.21 | 41.21 | 2,780 | -0.03(-0.08%) |
Jul 01, 2010 | 41.18 | 41.25 | 41.18 | 41.24 | 21,096 | +0.01(+0.02%) |
Jun 30, 2010 | 41.19 | 41.24 | 41.19 | 41.23 | 1,765 | -0.10(-0.25%) |
Jun 29, 2010 | 41.42 | 41.42 | 41.33 | 41.34 | 4,235 | +0.04(+0.10%) |
Jun 25, 2010 | 41.26 | 41.31 | 41.22 | 41.29 | 1,298 | +0.07(+0.17%) |
Jun 24, 2010 | 41.29 | 41.29 | 41.22 | 41.22 | 11,692 | -0.10(-0.23%) |
Jun 23, 2010 | 41.31 | 41.32 | 41.25 | 41.32 | 12,169 | +0.08(+0.20%) |
Jun 22, 2010 | 41.22 | 41.25 | 41.21 | 41.24 | 1,729 | +0.05(+0.12%) |
Jun 21, 2010 | 41.18 | 41.19 | 41.09 | 41.19 | 5,465 | +0.01(+0.02%) |
Jun 18, 2010 | 41.11 | 41.20 | 41.11 | 41.18 | 13,763 | +0.00(+0.01%) |
Jun 17, 2010 | 41.15 | 41.18 | 41.10 | 41.18 | 4,394 | +0.12(+0.29%) |
Jun 16, 2010 | 41.01 | 41.07 | 41.01 | 41.06 | 892 | +0.08(+0.19%) |
Jun 15, 2010 | 41.00 | 41.09 | 40.98 | 40.98 | 513,215 | -0.10(-0.26%) |
Jun 14, 2010 | 41.04 | 41.09 | 41.01 | 41.09 | 3,191 | +0.00(+0.00%) |
Jun 11, 2010 | 40.97 | 41.09 | 40.97 | 41.09 | 3,070 | +0.20(+0.49%) |
Jun 10, 2010 | 41.04 | 41.04 | 40.89 | 40.89 | 3,055 | -0.14(-0.33%) |
Jun 09, 2010 | 41.02 | 41.02 | 41.02 | 41.02 | 489 | -0.06(-0.15%) |
Jun 08, 2010 | 41.13 | 41.14 | 41.07 | 41.08 | 1,818 | +0.00(+0.01%) |
Jun 07, 2010 | 41.08 | 41.09 | 41.02 | 41.08 | 1,613 | +0.00(+0.00%) |
Jun 04, 2010 | 41.03 | 41.08 | 41.01 | 41.08 | 3,357 | +0.14(+0.33%) |
Jun 03, 2010 | 40.86 | 40.94 | 40.84 | 40.94 | 54,682 | +0.02(+0.05%) |
Jun 02, 2010 | 40.93 | 40.93 | 40.91 | 40.92 | 1,149 | +0.04(+0.09%) |
Jun 01, 2010 | 40.78 | 40.90 | 40.78 | 40.89 | 1,876 | +0.01(+0.02%) |
May 28, 2010 | 40.87 | 40.89 | 40.87 | 40.88 | 1,221 | -0.02(-0.06%) |
May 27, 2010 | 40.91 | 40.94 | 40.79 | 40.90 | 2,879 | +0.03(+0.08%) |
May 26, 2010 | 41.04 | 41.04 | 40.87 | 40.87 | 2,411 | -0.08(-0.20%) |
May 25, 2010 | 41.01 | 41.02 | 40.88 | 40.95 | 40,566 | +0.08(+0.20%) |
May 24, 2010 | 41.00 | 41.00 | 40.83 | 40.87 | 3,295 | -0.15(-0.35%) |
May 21, 2010 | 40.97 | 41.05 | 40.92 | 41.01 | 4,528 | +0.11(+0.28%) |
May 20, 2010 | 41.17 | 41.17 | 40.88 | 40.90 | 6,193 | +0.00(+0.01%) |
May 19, 2010 | 40.85 | 40.90 | 40.83 | 40.90 | 4,992 | +0.01(+0.03%) |
May 18, 2010 | 40.79 | 40.89 | 40.79 | 40.89 | 6,793 | +0.06(+0.16%) |
May 17, 2010 | 40.95 | 40.95 | 40.82 | 40.82 | 4,616 | +0.06(+0.14%) |
May 14, 2010 | 40.81 | 40.83 | 40.77 | 40.77 | 7,140 | +0.04(+0.10%) |
May 13, 2010 | 40.74 | 40.74 | 40.72 | 40.72 | 903 | +0.06(+0.14%) |
May 12, 2010 | 40.66 | 40.67 | 40.65 | 40.67 | 2,506 | +0.07(+0.18%) |
May 11, 2010 | 40.56 | 40.63 | 40.56 | 40.60 | 55,154 | +0.02(+0.06%) |
May 10, 2010 | 40.64 | 40.77 | 40.57 | 40.57 | 934 | -0.11(-0.27%) |
May 07, 2010 | 40.62 | 40.69 | 40.62 | 40.68 | 2,317 | -2.18(-5.08%) |
May 06, 2010 | 40.72 | 42.86 | 40.72 | 42.86 | 1,110 | +2.31(+5.70%) |
May 05, 2010 | 40.54 | 40.65 | 40.14 | 40.55 | 33,553 | +0.03(+0.08%) |
May 04, 2010 | 40.59 | 40.59 | 40.47 | 40.51 | 1,979 | +0.05(+0.12%) |
May 03, 2010 | 40.49 | 40.51 | 40.38 | 40.47 | 13,728 | +0.02(+0.04%) |
Apr 30, 2010 | 40.48 | 40.55 | 40.41 | 40.45 | 15,189 | -0.01(-0.02%) |
Apr 29, 2010 | 40.56 | 40.56 | 40.42 | 40.46 | 5,888 | +0.10(+0.24%) |
Apr 28, 2010 | 40.46 | 40.57 | 40.34 | 40.36 | 7,101 | -0.18(-0.44%) |
Apr 27, 2010 | 40.56 | 40.56 | 40.52 | 40.54 | 1,334 | +0.10(+0.26%) |
Apr 26, 2010 | 40.47 | 40.47 | 40.41 | 40.43 | 2,949 | +0.02(+0.06%) |
Apr 23, 2010 | 40.34 | 40.41 | 40.34 | 40.41 | 850 | +0.10(+0.26%) |
Apr 22, 2010 | 40.42 | 40.42 | 40.31 | 40.31 | 26,922 | -0.08(-0.20%) |
Apr 21, 2010 | 40.36 | 40.51 | 40.34 | 40.39 | 32,468 | -0.05(-0.12%) |
Apr 20, 2010 | 40.42 | 40.43 | 40.30 | 40.43 | 9,853 | +0.00(+0.01%) |
Apr 19, 2010 | 40.42 | 40.48 | 40.42 | 40.43 | 8,713 | -0.01(-0.03%) |
Apr 16, 2010 | 40.52 | 40.52 | 40.40 | 40.44 | 1,529 | +0.09(+0.22%) |
Apr 15, 2010 | 40.42 | 40.46 | 40.35 | 40.35 | 12,884 | +0.02(+0.06%) |
Apr 14, 2010 | 40.49 | 40.49 | 40.33 | 40.33 | 3,921 | -0.13(-0.31%) |
Apr 13, 2010 | 40.51 | 40.51 | 40.44 | 40.46 | 2,040 | +0.00(+0.01%) |
Apr 12, 2010 | 40.43 | 40.51 | 40.35 | 40.45 | 3,785 | +0.19(+0.48%) |
Apr 09, 2010 | 40.26 | 40.26 | 40.26 | 40.26 | 558 | -0.14(-0.36%) |
Apr 08, 2010 | 40.38 | 40.40 | 40.38 | 40.40 | 248 | +0.08(+0.20%) |
Apr 07, 2010 | 40.31 | 40.40 | 40.24 | 40.32 | 3,772 | +0.11(+0.28%) |
Apr 06, 2010 | 40.18 | 40.21 | 40.14 | 40.21 | 2,203 | +0.00(+0.00%) |
Apr 05, 2010 | 40.27 | 40.27 | 40.21 | 40.21 | 2,010 | -0.12(-0.30%) |
Apr 01, 2010 | 40.31 | 40.33 | 40.33 | 40.33 | 1,737 | +0.00(+0.01%) |
Mar 31, 2010 | 40.28 | 40.35 | 40.25 | 40.33 | 2,024 | -0.10(-0.25%) |
Mar 30, 2010 | 40.42 | 40.44 | 40.32 | 40.43 | 4,454 | +0.02(+0.04%) |
Mar 29, 2010 | 40.43 | 40.46 | 40.39 | 40.41 | 3,046 | +0.02(+0.05%) |
Mar 26, 2010 | 40.50 | 40.54 | 40.37 | 40.39 | 41,618 | -0.08(-0.19%) |
Mar 25, 2010 | 40.40 | 40.47 | 40.40 | 40.47 | 1,854 | -0.05(-0.12%) |
Mar 24, 2010 | 40.68 | 40.68 | 40.52 | 40.52 | 4,142 | -0.21(-0.52%) |
Mar 23, 2010 | 40.64 | 40.73 | 40.64 | 40.73 | 12,721 | +0.08(+0.20%) |
Mar 22, 2010 | 40.63 | 40.65 | 40.62 | 40.65 | 26,518 | +0.05(+0.12%) |
Mar 19, 2010 | 40.56 | 40.60 | 40.56 | 40.60 | 2,519 | +0.05(+0.13%) |
Mar 18, 2010 | 40.54 | 40.55 | 40.54 | 40.55 | 620 | -0.03(-0.08%) |
Mar 17, 2010 | 40.56 | 40.58 | 40.52 | 40.58 | 7,858 | -0.09(-0.22%) |
Mar 16, 2010 | 40.51 | 40.67 | 40.51 | 40.67 | 29,239 | +0.15(+0.36%) |
Mar 15, 2010 | 40.52 | 40.52 | 40.51 | 40.52 | 2,889 | +0.00(+0.00%) |
Mar 12, 2010 | 40.48 | 40.52 | 40.48 | 40.52 | 11,223 | +0.05(+0.11%) |
Mar 11, 2010 | 40.46 | 40.48 | 40.43 | 40.48 | 37,386 | -0.02(-0.05%) |
Mar 10, 2010 | 40.43 | 40.50 | 40.43 | 40.50 | 6,390 | -0.02(-0.05%) |
Mar 09, 2010 | 40.52 | 40.53 | 40.50 | 40.52 | 5,388 | +0.04(+0.10%) |
Mar 08, 2010 | 40.46 | 40.48 | 40.46 | 40.48 | 3,556 | +0.00(+0.01%) |
Mar 05, 2010 | 40.48 | 40.48 | 40.43 | 40.48 | 4,736 | -0.03(-0.08%) |
Mar 04, 2010 | 40.51 | 40.51 | 40.49 | 40.51 | 1,309 | +0.04(+0.10%) |
Mar 03, 2010 | 40.42 | 40.47 | 40.42 | 40.47 | 2,771 | +0.16(+0.40%) |
Mar 02, 2010 | 40.30 | 40.31 | 40.30 | 40.31 | 744 | +0.00(+0.00%) |
Mar 01, 2010 | 40.25 | 40.33 | 40.25 | 40.31 | 2,265 | +0.01(+0.02%) |
Feb 26, 2010 | 40.26 | 40.32 | 40.26 | 40.30 | 5,066 | -0.09(-0.22%) |
Feb 25, 2010 | 40.38 | 40.42 | 40.38 | 40.39 | 6,927 | +0.00(+0.00%) |
Feb 24, 2010 | 40.42 | 40.42 | 40.37 | 40.39 | 1,565 | -0.05(-0.12%) |
Feb 23, 2010 | 40.39 | 40.43 | 40.39 | 40.43 | 6,577 | +0.10(+0.25%) |
Feb 22, 2010 | 40.28 | 40.33 | 40.28 | 40.33 | 3,475 | +0.06(+0.15%) |
Feb 19, 2010 | 40.25 | 40.27 | 40.24 | 40.27 | 7,323 | -0.02(-0.04%) |
Feb 18, 2010 | 40.35 | 40.35 | 40.27 | 40.29 | 6,202 | -0.06(-0.14%) |
Feb 17, 2010 | 40.52 | 40.52 | 40.34 | 40.35 | 1,972 | -0.05(-0.13%) |
Feb 16, 2010 | 40.34 | 40.41 | 40.34 | 40.40 | 7,345 | +0.02(+0.04%) |
Feb 12, 2010 | 40.39 | 40.38 | 40.38 | 40.38 | 2,234 | +0.04(+0.09%) |
Feb 11, 2010 | 40.37 | 40.38 | 40.33 | 40.35 | 1,434 | -0.09(-0.22%) |
Feb 10, 2010 | 40.48 | 40.48 | 40.42 | 40.43 | 2,096 | -0.06(-0.14%) |
Feb 09, 2010 | 40.51 | 40.51 | 40.49 | 40.49 | 2,699 | -0.02(-0.04%) |
Feb 08, 2010 | 40.51 | 40.51 | 40.51 | 40.51 | 620 | -0.03(-0.08%) |
Feb 05, 2010 | 40.52 | 40.56 | 40.51 | 40.54 | 2,606 | +0.05(+0.12%) |
Feb 04, 2010 | 40.39 | 40.49 | 40.39 | 40.49 | 484 | +0.10(+0.24%) |
Feb 03, 2010 | 40.40 | 40.40 | 40.38 | 40.39 | 3,725 | +0.01(+0.02%) |
Feb 02, 2010 | 40.41 | 40.43 | 40.39 | 40.39 | 2,571 | -0.03(-0.08%) |