Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 41,617 | -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 | 29,238 | +0.14(+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 | 40.44 | 40.50 | 40.43 | 40.50 | 6,389 | -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 | 40.44 | 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 | 40.44 | 40.39 | 40.44 | 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 | 40.44 | 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 | 3,724 | +0.01(+0.02%) |
Feb 02, 2010 | 40.41 | 40.43 | 40.39 | 40.39 | 2,571 | -0.03(-0.08%) |
Feb 01, 2010 | 40.44 | 40.44 | 40.36 | 40.42 | 11,351 | +0.00(+0.00%) |
Jan 29, 2010 | 40.42 | 40.42 | 40.42 | 40.42 | 280 | -0.06(-0.14%) |
Jan 28, 2010 | 40.41 | 40.48 | 40.41 | 40.48 | 5,818 | +0.01(+0.02%) |
Jan 27, 2010 | 40.47 | 40.47 | 40.47 | 40.47 | 316 | +0.04(+0.09%) |
Jan 26, 2010 | 40.47 | 40.48 | 40.43 | 40.43 | 1,176 | +0.01(+0.03%) |
Jan 25, 2010 | 40.41 | 40.42 | 40.41 | 40.42 | 1,267 | -0.00(-0.00%) |
Jan 22, 2010 | 40.44 | 40.44 | 40.41 | 40.42 | 5,966 | -0.04(-0.11%) |
Jan 21, 2010 | 40.42 | 40.47 | 40.42 | 40.46 | 7,759 | +0.04(+0.11%) |
Jan 20, 2010 | 40.41 | 40.44 | 40.38 | 40.42 | 8,979 | +0.03(+0.08%) |
Jan 19, 2010 | 40.40 | 40.40 | 40.35 | 40.39 | 9,547 | -0.01(-0.02%) |
Jan 15, 2010 | 40.31 | 40.39 | 40.39 | 40.39 | 5,089 | +0.15(+0.38%) |
Jan 14, 2010 | 40.23 | 40.25 | 40.23 | 40.24 | 1,139 | -0.02(-0.04%) |
Jan 13, 2010 | 40.20 | 40.27 | 40.20 | 40.26 | 67,491 | -0.04(-0.09%) |
Jan 12, 2010 | 40.27 | 40.31 | 40.26 | 40.29 | 67,505 | +0.12(+0.29%) |
Jan 11, 2010 | 40.15 | 40.21 | 40.15 | 40.18 | 5,342 | +0.03(+0.08%) |
Jan 07, 2010 | 40.16 | 40.15 | 40.15 | 40.15 | 114,691 | +0.02(+0.04%) |
Jan 06, 2010 | 40.19 | 40.19 | 40.11 | 40.13 | 40,333 | +0.00(+0.00%) |
Jan 05, 2010 | 40.11 | 40.13 | 40.10 | 40.13 | 939 | +0.09(+0.22%) |