Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.94 | 41.95 | 41.91 | 41.94 | 60,146 | +0.02(+0.06%) |
Apr 29, 2010 | 41.89 | 41.92 | 41.84 | 41.91 | 132,857 | +0.07(+0.17%) |
Apr 28, 2010 | 41.82 | 41.84 | 41.78 | 41.84 | 48,985 | -0.02(-0.06%) |
Apr 27, 2010 | 41.80 | 41.87 | 41.78 | 41.87 | 65,527 | +0.09(+0.21%) |
Apr 26, 2010 | 41.70 | 41.80 | 41.70 | 41.78 | 108,525 | +0.03(+0.08%) |
Apr 23, 2010 | 41.72 | 41.75 | 41.69 | 41.74 | 58,206 | -0.01(-0.02%) |
Apr 22, 2010 | 41.82 | 41.84 | 41.70 | 41.75 | 98,149 | -0.08(-0.19%) |
Apr 21, 2010 | 41.81 | 41.84 | 41.76 | 41.83 | 385,689 | +0.03(+0.08%) |
Apr 20, 2010 | 41.76 | 41.80 | 41.75 | 41.80 | 62,099 | +0.01(+0.02%) |
Apr 19, 2010 | 41.80 | 41.80 | 41.75 | 41.79 | 67,378 | -0.03(-0.08%) |
Apr 16, 2010 | 41.81 | 41.85 | 41.78 | 41.82 | 88,248 | +0.04(+0.10%) |
Apr 15, 2010 | 41.71 | 41.79 | 41.71 | 41.78 | 49,128 | +0.06(+0.15%) |
Apr 14, 2010 | 41.70 | 41.74 | 41.68 | 41.72 | 42,871 | -0.02(-0.04%) |
Apr 13, 2010 | 41.74 | 41.77 | 41.70 | 41.74 | 77,574 | +0.02(+0.04%) |
Apr 12, 2010 | 41.71 | 41.74 | 41.69 | 41.72 | 56,205 | +0.02(+0.06%) |
Apr 09, 2010 | 41.66 | 41.70 | 41.64 | 41.70 | 77,115 | +0.00(+0.00%) |
Apr 08, 2010 | 41.74 | 41.74 | 41.68 | 41.70 | 22,944 | -0.03(-0.08%) |
Apr 07, 2010 | 41.61 | 41.74 | 41.59 | 41.73 | 123,789 | +0.15(+0.35%) |
Apr 06, 2010 | 41.56 | 41.58 | 41.53 | 41.58 | 97,888 | +0.07(+0.17%) |
Apr 05, 2010 | 41.54 | 41.55 | 41.45 | 41.51 | 80,061 | -0.10(-0.25%) |
Apr 01, 2010 | 41.57 | 41.61 | 41.61 | 41.61 | 71,392 | -0.02(-0.04%) |
Mar 31, 2010 | 41.56 | 41.63 | 41.54 | 41.63 | 49,055 | +0.04(+0.10%) |
Mar 30, 2010 | 41.53 | 41.60 | 41.53 | 41.59 | 126,036 | +0.01(+0.02%) |
Mar 29, 2010 | 41.59 | 41.61 | 41.55 | 41.58 | 294,468 | -0.01(-0.02%) |
Mar 26, 2010 | 41.54 | 41.60 | 41.52 | 41.59 | 75,550 | +0.03(+0.08%) |
Mar 25, 2010 | 41.55 | 41.57 | 41.51 | 41.56 | 162,464 | +0.01(+0.02%) |
Mar 24, 2010 | 41.63 | 41.64 | 41.52 | 41.55 | 78,440 | -0.15(-0.35%) |
Mar 23, 2010 | 41.71 | 41.74 | 41.67 | 41.70 | 82,663 | +0.00(+0.00%) |
Mar 22, 2010 | 41.64 | 41.71 | 41.64 | 41.70 | 70,607 | +0.03(+0.08%) |
Mar 19, 2010 | 41.74 | 41.78 | 41.64 | 41.66 | 110,694 | -0.13(-0.31%) |
Mar 18, 2010 | 41.84 | 41.84 | 41.78 | 41.79 | 83,457 | -0.10(-0.23%) |
Mar 17, 2010 | 41.84 | 41.90 | 41.84 | 41.89 | 69,996 | +0.01(+0.02%) |
Mar 16, 2010 | 41.80 | 41.89 | 41.78 | 41.88 | 173,445 | +0.10(+0.23%) |
Mar 15, 2010 | 41.78 | 41.79 | 41.76 | 41.78 | 73,483 | +0.03(+0.08%) |
Mar 12, 2010 | 41.76 | 41.81 | 41.74 | 41.75 | 194,280 | -0.01(-0.02%) |
Mar 11, 2010 | 41.76 | 41.78 | 41.74 | 41.76 | 129,341 | +0.00(+0.00%) |
Mar 10, 2010 | 41.76 | 41.78 | 41.75 | 41.76 | 146,400 | -0.02(-0.06%) |
Mar 09, 2010 | 41.81 | 41.81 | 41.74 | 41.78 | 66,573 | +0.02(+0.06%) |
Mar 08, 2010 | 41.74 | 41.78 | 41.70 | 41.76 | 3,998,545 | +0.03(+0.08%) |
Mar 05, 2010 | 41.68 | 41.75 | 41.66 | 41.73 | 74,963 | +0.00(+0.00%) |
Mar 04, 2010 | 41.71 | 41.75 | 41.70 | 41.73 | 101,738 | -0.02(-0.06%) |
Mar 03, 2010 | 41.71 | 41.76 | 41.71 | 41.75 | 92,215 | +0.00(+0.00%) |
Mar 02, 2010 | 41.72 | 41.76 | 41.71 | 41.75 | 142,221 | +0.05(+0.12%) |
Mar 01, 2010 | 41.73 | 41.73 | 41.68 | 41.70 | 80,268 | -0.01(-0.02%) |
Feb 26, 2010 | 41.70 | 41.71 | 41.68 | 41.71 | 52,592 | +0.02(+0.04%) |
Feb 25, 2010 | 41.70 | 41.71 | 41.66 | 41.70 | 52,498 | -0.01(-0.02%) |
Feb 24, 2010 | 41.71 | 41.72 | 41.64 | 41.70 | 43,984 | -0.01(-0.02%) |
Feb 23, 2010 | 41.70 | 41.74 | 41.69 | 41.71 | 60,362 | +0.04(+0.10%) |
Feb 22, 2010 | 41.69 | 41.70 | 41.64 | 41.67 | 59,029 | -0.02(-0.06%) |
Feb 19, 2010 | 41.70 | 41.70 | 41.66 | 41.70 | 126,550 | -0.10(-0.25%) |
Feb 18, 2010 | 41.82 | 41.82 | 41.75 | 41.80 | 178,184 | +0.01(+0.02%) |
Feb 17, 2010 | 41.82 | 41.85 | 41.77 | 41.79 | 222,141 | -0.04(-0.10%) |
Feb 16, 2010 | 41.75 | 41.83 | 41.72 | 41.83 | 126,495 | +0.04(+0.10%) |
Feb 12, 2010 | 41.82 | 41.79 | 41.79 | 41.79 | 126,177 | +0.03(+0.08%) |
Feb 11, 2010 | 41.74 | 41.77 | 41.72 | 41.76 | 83,839 | +0.01(+0.02%) |
Feb 10, 2010 | 41.81 | 41.82 | 41.71 | 41.75 | 116,861 | -0.06(-0.15%) |
Feb 09, 2010 | 41.82 | 41.86 | 41.78 | 41.82 | 66,531 | -0.01(-0.02%) |
Feb 08, 2010 | 41.83 | 41.84 | 41.79 | 41.82 | 76,057 | -0.03(-0.08%) |
Feb 05, 2010 | 41.90 | 41.93 | 41.81 | 41.86 | 90,909 | -0.05(-0.12%) |
Feb 04, 2010 | 41.87 | 41.91 | 41.83 | 41.91 | 85,903 | +0.06(+0.15%) |
Feb 03, 2010 | 41.82 | 41.93 | 41.79 | 41.84 | 129,921 | -0.03(-0.08%) |
Feb 02, 2010 | 41.82 | 41.87 | 41.81 | 41.87 | 64,735 | +0.06(+0.15%) |