Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.76 | 40.76 | 40.51 | 40.54 | 17,831 | -0.23(-0.58%) |
Mar 30, 2011 | 40.72 | 40.78 | 40.53 | 40.78 | 3,415 | +0.25(+0.62%) |
Mar 29, 2011 | 40.72 | 40.72 | 40.52 | 40.52 | 8,928 | -0.29(-0.71%) |
Mar 28, 2011 | 40.77 | 40.85 | 40.68 | 40.81 | 12,768 | -0.01(-0.02%) |
Mar 25, 2011 | 40.94 | 40.94 | 40.68 | 40.82 | 6,456 | -0.04(-0.10%) |
Mar 24, 2011 | 40.84 | 40.86 | 40.67 | 40.86 | 16,965 | +0.02(+0.06%) |
Mar 23, 2011 | 40.74 | 40.85 | 40.66 | 40.84 | 8,757 | +0.10(+0.24%) |
Mar 22, 2011 | 40.83 | 40.85 | 40.74 | 40.74 | 6,658 | -0.18(-0.43%) |
Mar 21, 2011 | 40.74 | 40.94 | 40.74 | 40.92 | 12,950 | -0.07(-0.17%) |
Mar 18, 2011 | 40.81 | 40.99 | 40.81 | 40.99 | 5,652 | -0.03(-0.07%) |
Mar 17, 2011 | 41.01 | 41.04 | 40.82 | 41.02 | 3,416 | -0.05(-0.13%) |
Mar 16, 2011 | 41.10 | 41.10 | 40.86 | 41.07 | 5,940 | +0.24(+0.59%) |
Mar 15, 2011 | 41.00 | 41.00 | 40.83 | 40.83 | 2,105 | +0.04(+0.10%) |
Mar 14, 2011 | 40.92 | 40.95 | 40.76 | 40.79 | 37,589 | -0.08(-0.20%) |
Mar 11, 2011 | 40.87 | 40.88 | 40.62 | 40.87 | 6,805 | -0.01(-0.02%) |
Mar 10, 2011 | 40.74 | 40.88 | 40.74 | 40.88 | 11,346 | +0.14(+0.34%) |
Mar 09, 2011 | 40.76 | 40.77 | 40.72 | 40.74 | 6,420 | +0.02(+0.06%) |
Mar 08, 2011 | 40.74 | 40.76 | 40.55 | 40.72 | 13,259 | -0.02(-0.06%) |
Mar 07, 2011 | 40.77 | 40.90 | 40.64 | 40.74 | 5,192 | -0.02(-0.05%) |
Mar 04, 2011 | 40.53 | 40.76 | 40.53 | 40.76 | 6,737 | +0.19(+0.47%) |
Mar 03, 2011 | 40.58 | 40.59 | 40.56 | 40.57 | 3,486 | -0.12(-0.30%) |
Mar 02, 2011 | 40.69 | 40.75 | 40.69 | 40.69 | 5,614 | -0.03(-0.07%) |
Mar 01, 2011 | 40.63 | 40.75 | 40.55 | 40.72 | 3,869 | +0.03(+0.07%) |
Feb 28, 2011 | 40.68 | 40.69 | 40.57 | 40.69 | 6,943 | -0.03(-0.08%) |
Feb 25, 2011 | 40.71 | 40.74 | 40.67 | 40.72 | 6,115 | +0.02(+0.04%) |
Feb 24, 2011 | 40.71 | 40.73 | 40.55 | 40.71 | 8,340 | +0.06(+0.14%) |
Feb 23, 2011 | 40.66 | 40.67 | 40.47 | 40.65 | 10,171 | -0.02(-0.05%) |
Feb 22, 2011 | 40.39 | 40.67 | 40.39 | 40.67 | 6,115 | +0.10(+0.25%) |
Feb 18, 2011 | 40.50 | 40.57 | 40.45 | 40.57 | 4,015 | +0.00(+0.00%) |
Feb 17, 2011 | 40.42 | 40.58 | 40.38 | 40.57 | 4,892 | +0.11(+0.27%) |
Feb 16, 2011 | 40.51 | 40.51 | 40.45 | 40.46 | 5,273 | -0.02(-0.04%) |
Feb 15, 2011 | 40.44 | 40.49 | 40.24 | 40.48 | 8,146 | +0.04(+0.09%) |
Feb 14, 2011 | 40.15 | 40.44 | 40.15 | 40.44 | 4,118 | +0.30(+0.73%) |
Feb 11, 2011 | 40.43 | 40.43 | 40.10 | 40.15 | 5,273 | -0.04(-0.09%) |
Feb 10, 2011 | 40.37 | 40.37 | 40.06 | 40.18 | 10,446 | -0.09(-0.22%) |
Feb 09, 2011 | 40.21 | 40.82 | 39.98 | 40.27 | 21,671 | +0.07(+0.18%) |
Feb 08, 2011 | 40.21 | 40.32 | 40.10 | 40.20 | 9,545 | -0.16(-0.40%) |
Feb 07, 2011 | 40.21 | 40.36 | 40.21 | 40.36 | 4,057 | -0.02(-0.04%) |
Feb 04, 2011 | 40.42 | 40.42 | 40.23 | 40.38 | 3,901 | -0.12(-0.30%) |
Feb 03, 2011 | 40.51 | 40.58 | 40.44 | 40.50 | 6,698 | -0.09(-0.22%) |
Feb 02, 2011 | 40.67 | 40.67 | 40.50 | 40.59 | 21,462 | -0.03(-0.07%) |
Feb 01, 2011 | 40.63 | 40.63 | 40.51 | 40.62 | 13,208 | -0.08(-0.19%) |
Jan 31, 2011 | 40.72 | 40.76 | 40.54 | 40.69 | 9,082 | -0.09(-0.22%) |
Jan 28, 2011 | 40.71 | 40.80 | 40.70 | 40.78 | 12,702 | +0.06(+0.14%) |
Jan 27, 2011 | 40.64 | 40.76 | 40.64 | 40.72 | 13,496 | +0.03(+0.08%) |
Jan 26, 2011 | 40.70 | 40.70 | 40.66 | 40.69 | 1,991 | -0.07(-0.18%) |
Jan 25, 2011 | 40.63 | 40.80 | 40.63 | 40.76 | 3,571 | +0.04(+0.10%) |
Jan 24, 2011 | 40.59 | 40.72 | 40.59 | 40.72 | 5,647 | +0.04(+0.10%) |
Jan 21, 2011 | 40.66 | 40.72 | 40.60 | 40.68 | 10,279 | +0.02(+0.05%) |
Jan 20, 2011 | 40.73 | 40.73 | 40.58 | 40.66 | 13,204 | -0.04(-0.11%) |
Jan 19, 2011 | 40.72 | 40.78 | 40.65 | 40.70 | 5,331 | -0.01(-0.03%) |
Jan 18, 2011 | 40.79 | 40.79 | 40.53 | 40.72 | 6,407 | -0.03(-0.07%) |
Jan 14, 2011 | 40.80 | 40.80 | 40.66 | 40.74 | 8,816 | -0.00(-0.01%) |
Jan 13, 2011 | 40.63 | 40.75 | 40.63 | 40.75 | 6,128 | +0.11(+0.26%) |
Jan 12, 2011 | 40.47 | 40.64 | 40.47 | 40.64 | 6,878 | -0.02(-0.06%) |
Jan 11, 2011 | 40.74 | 40.74 | 40.62 | 40.67 | 11,876 | -0.07(-0.18%) |
Jan 10, 2011 | 40.70 | 40.74 | 40.63 | 40.74 | 15,463 | +0.04(+0.09%) |
Jan 07, 2011 | 40.65 | 40.72 | 40.59 | 40.70 | 8,032 | +0.16(+0.39%) |
Jan 06, 2011 | 40.52 | 40.55 | 40.42 | 40.55 | 10,037 | +0.05(+0.12%) |
Jan 05, 2011 | 40.62 | 40.62 | 40.43 | 40.50 | 19,317 | -0.15(-0.38%) |
Jan 04, 2011 | 40.63 | 40.68 | 40.58 | 40.65 | 8,278 | -0.05(-0.12%) |
Jan 03, 2011 | 40.60 | 40.70 | 40.60 | 40.70 | 5,292 | +0.06(+0.14%) |
Dec 31, 2010 | 40.81 | 40.81 | 40.51 | 40.64 | 9,444 | +0.14(+0.36%) |
Dec 30, 2010 | 40.57 | 40.57 | 40.37 | 40.50 | 3,941 | -0.06(-0.14%) |
Dec 29, 2010 | 40.35 | 40.55 | 40.33 | 40.55 | 4,493 | +0.12(+0.29%) |
Dec 28, 2010 | 40.54 | 40.54 | 40.42 | 40.44 | 22,329 | -0.13(-0.31%) |
Dec 27, 2010 | 40.52 | 40.56 | 40.45 | 40.56 | 6,790 | -0.68(-1.66%) |
Dec 23, 2010 | 41.35 | 41.35 | 41.13 | 41.25 | 5,037 | -0.12(-0.30%) |
Dec 22, 2010 | 41.34 | 41.37 | 41.18 | 41.37 | 12,984 | +0.03(+0.08%) |
Dec 21, 2010 | 41.27 | 41.35 | 41.20 | 41.34 | 9,242 | +0.23(+0.56%) |
Dec 20, 2010 | 41.31 | 41.32 | 40.82 | 41.11 | 1,555 | -0.05(-0.13%) |
Dec 17, 2010 | 41.08 | 41.19 | 41.07 | 41.16 | 4,082 | +0.22(+0.54%) |
Dec 16, 2010 | 40.89 | 41.75 | 40.68 | 40.94 | 6,017 | +0.19(+0.46%) |
Dec 15, 2010 | 41.05 | 41.05 | 40.76 | 40.76 | 6,420 | -0.25(-0.61%) |
Dec 14, 2010 | 41.03 | 41.10 | 40.97 | 41.01 | 21,274 | -0.18(-0.43%) |
Dec 13, 2010 | 40.93 | 41.21 | 40.93 | 41.18 | 4,879 | +0.12(+0.30%) |
Dec 10, 2010 | 41.18 | 41.18 | 41.01 | 41.06 | 4,192 | -0.04(-0.10%) |
Dec 09, 2010 | 41.12 | 41.27 | 41.10 | 41.10 | 15,404 | -0.11(-0.26%) |
Dec 08, 2010 | 41.10 | 41.21 | 41.06 | 41.21 | 5,976 | -0.06(-0.14%) |
Dec 07, 2010 | 41.38 | 41.39 | 41.26 | 41.27 | 2,318 | -0.14(-0.34%) |
Dec 06, 2010 | 41.62 | 41.62 | 41.41 | 41.41 | 3,372 | +0.11(+0.27%) |
Dec 03, 2010 | 41.48 | 41.48 | 41.29 | 41.29 | 3,171 | -0.05(-0.13%) |
Dec 02, 2010 | 41.27 | 41.35 | 41.23 | 41.35 | 4,775 | +0.03(+0.08%) |
Dec 01, 2010 | 41.43 | 41.44 | 41.27 | 41.31 | 30,985 | -0.24(-0.58%) |
Nov 30, 2010 | 41.67 | 41.67 | 41.54 | 41.56 | 8,387 | -0.11(-0.27%) |
Nov 29, 2010 | 41.69 | 41.69 | 41.64 | 41.67 | 1,261 | +0.04(+0.08%) |
Nov 26, 2010 | 41.62 | 41.63 | 41.52 | 41.63 | 5,479 | -0.06(-0.14%) |
Nov 24, 2010 | 41.78 | 41.69 | 41.69 | 41.69 | 5,406 | -0.12(-0.28%) |
Nov 23, 2010 | 41.90 | 41.90 | 41.81 | 41.81 | 7,478 | +0.03(+0.07%) |
Nov 22, 2010 | 41.82 | 41.84 | 41.78 | 41.78 | 11,349 | +0.07(+0.17%) |
Nov 19, 2010 | 41.63 | 41.71 | 41.63 | 41.71 | 830 | +0.05(+0.13%) |
Nov 18, 2010 | 41.67 | 41.67 | 41.60 | 41.65 | 6,889 | +0.13(+0.31%) |
Nov 17, 2010 | 41.58 | 41.58 | 41.52 | 41.52 | 4,978 | +0.10(+0.23%) |
Nov 16, 2010 | 41.49 | 41.57 | 41.43 | 41.43 | 3,625 | -0.12(-0.29%) |
Nov 15, 2010 | 41.59 | 41.59 | 41.52 | 41.55 | 5,397 | -0.06(-0.16%) |
Nov 12, 2010 | 41.72 | 41.72 | 41.59 | 41.61 | 5,241 | -0.02(-0.06%) |
Nov 11, 2010 | 41.60 | 41.72 | 41.57 | 41.64 | 11,292 | +0.04(+0.10%) |
Nov 10, 2010 | 41.61 | 41.74 | 41.60 | 41.60 | 6,701 | -0.10(-0.23%) |
Nov 09, 2010 | 41.82 | 41.82 | 41.60 | 41.69 | 5,053 | -0.21(-0.50%) |
Nov 08, 2010 | 41.94 | 41.94 | 41.87 | 41.90 | 6,982 | +0.00(+0.01%) |
Nov 05, 2010 | 41.98 | 41.98 | 41.75 | 41.90 | 11,323 | -0.10(-0.24%) |
Nov 04, 2010 | 42.03 | 42.03 | 41.89 | 42.00 | 3,442 | +0.15(+0.35%) |
Nov 03, 2010 | 41.93 | 42.13 | 41.61 | 41.86 | 22,608 | +0.02(+0.06%) |
Nov 02, 2010 | 41.82 | 41.83 | 41.82 | 41.83 | 5,966 | +0.05(+0.12%) |
Nov 01, 2010 | 41.81 | 41.83 | 41.77 | 41.78 | 3,341 | -0.03(-0.08%) |
Oct 29, 2010 | 41.83 | 41.83 | 41.81 | 41.81 | 5,393 | -0.00(-0.01%) |
Oct 28, 2010 | 41.86 | 41.86 | 41.79 | 41.82 | 2,708 | -0.00(-0.01%) |
Oct 27, 2010 | 41.69 | 41.86 | 41.69 | 41.82 | 5,312 | -0.01(-0.02%) |
Oct 25, 2010 | 41.83 | 41.90 | 41.83 | 41.83 | 4,182 | -0.03(-0.08%) |
Oct 22, 2010 | 41.87 | 41.92 | 41.84 | 41.86 | 2,349 | -0.02(-0.06%) |
Oct 21, 2010 | 41.77 | 41.89 | 41.77 | 41.89 | 3,632 | +0.02(+0.06%) |
Oct 20, 2010 | 41.77 | 41.89 | 41.75 | 41.86 | 8,418 | +0.06(+0.15%) |
Oct 19, 2010 | 41.65 | 41.80 | 41.65 | 41.80 | 5,596 | +0.05(+0.11%) |
Oct 18, 2010 | 41.57 | 41.75 | 41.57 | 41.75 | 1,546 | +0.10(+0.23%) |
Oct 15, 2010 | 41.73 | 41.73 | 41.54 | 41.66 | 29,385 | +0.10(+0.24%) |
Oct 14, 2010 | 41.77 | 41.79 | 41.56 | 41.56 | 13,886 | -0.22(-0.52%) |
Oct 13, 2010 | 41.70 | 41.78 | 41.65 | 41.77 | 4,974 | +0.06(+0.14%) |
Oct 12, 2010 | 41.60 | 41.73 | 41.60 | 41.72 | 3,502 | +0.04(+0.10%) |
Oct 11, 2010 | 41.69 | 41.69 | 41.56 | 41.68 | 5,203 | -0.03(-0.08%) |
Oct 08, 2010 | 41.64 | 41.77 | 41.63 | 41.71 | 9,622 | +0.18(+0.42%) |
Oct 07, 2010 | 41.52 | 41.59 | 41.52 | 41.53 | 11,168 | +0.04(+0.11%) |
Oct 06, 2010 | 41.43 | 41.49 | 41.43 | 41.49 | 951 | +0.01(+0.03%) |
Oct 05, 2010 | 41.40 | 41.49 | 41.40 | 41.48 | 2,652 | +0.07(+0.17%) |
Oct 04, 2010 | 41.45 | 41.48 | 41.40 | 41.40 | 13,540 | +0.00(+0.00%) |
Oct 01, 2010 | 41.39 | 41.41 | 41.31 | 41.40 | 4,848 | +0.02(+0.05%) |
Sep 30, 2010 | 41.35 | 41.38 | 41.20 | 41.38 | 7,754 | -0.00(-0.01%) |
Sep 29, 2010 | 41.45 | 41.45 | 41.36 | 41.39 | 7,886 | -0.03(-0.07%) |
Sep 28, 2010 | 41.38 | 41.44 | 41.38 | 41.42 | 2,015 | +0.01(+0.02%) |
Sep 27, 2010 | 41.39 | 41.41 | 41.30 | 41.41 | 3,435 | +0.08(+0.19%) |
Sep 24, 2010 | 41.35 | 41.37 | 41.26 | 41.33 | 38,310 | -0.05(-0.13%) |
Sep 23, 2010 | 41.44 | 41.44 | 41.35 | 41.39 | 8,829 | -0.04(-0.10%) |
Sep 22, 2010 | 41.36 | 41.44 | 41.36 | 41.43 | 7,979 | -0.02(-0.04%) |
Sep 21, 2010 | 41.39 | 41.45 | 41.35 | 41.44 | 4,896 | +0.15(+0.35%) |
Sep 20, 2010 | 41.24 | 41.36 | 41.23 | 41.30 | 46,420 | -0.05(-0.12%) |
Sep 17, 2010 | 41.27 | 41.39 | 41.27 | 41.35 | 11,000 | -0.06(-0.16%) |
Sep 15, 2010 | 41.35 | 41.43 | 41.35 | 41.41 | 5,877 | -0.02(-0.06%) |
Sep 14, 2010 | 41.41 | 41.44 | 41.39 | 41.44 | 2,035 | -0.01(-0.01%) |
Sep 13, 2010 | 41.18 | 41.45 | 41.18 | 41.44 | 11,508 | +0.04(+0.09%) |
Sep 10, 2010 | 41.37 | 41.41 | 41.31 | 41.40 | 17,721 | +0.00(+0.00%) |
Sep 09, 2010 | 41.43 | 41.44 | 41.40 | 41.40 | 7,357 | -0.09(-0.22%) |
Sep 08, 2010 | 41.50 | 41.52 | 41.44 | 41.49 | 14,145 | -0.05(-0.12%) |
Sep 07, 2010 | 41.55 | 41.55 | 41.47 | 41.54 | 37,746 | +0.08(+0.19%) |
Sep 03, 2010 | 41.39 | 41.47 | 41.39 | 41.47 | 26,913 | -0.03(-0.08%) |
Sep 02, 2010 | 41.51 | 41.51 | 41.45 | 41.50 | 5,988 | -0.02(-0.04%) |
Sep 01, 2010 | 41.53 | 41.53 | 41.49 | 41.52 | 3,721 | -0.06(-0.16%) |
Aug 31, 2010 | 41.47 | 41.58 | 41.47 | 41.58 | 7,364 | -0.02(-0.04%) |
Aug 30, 2010 | 41.53 | 41.61 | 41.53 | 41.60 | 3,330 | +0.08(+0.19%) |
Aug 27, 2010 | 41.53 | 41.55 | 41.48 | 41.52 | 5,009 | -0.05(-0.13%) |
Aug 26, 2010 | 41.55 | 41.57 | 41.53 | 41.57 | 4,520 | +0.08(+0.19%) |
Aug 25, 2010 | 41.52 | 41.57 | 41.49 | 41.49 | 6,857 | +0.01(+0.02%) |
Aug 24, 2010 | 41.41 | 41.48 | 41.30 | 41.48 | 22,093 | +0.02(+0.06%) |
Aug 23, 2010 | 41.48 | 41.48 | 41.44 | 41.46 | 5,637 | +0.02(+0.04%) |
Aug 20, 2010 | 41.45 | 41.47 | 41.41 | 41.44 | 6,911 | -0.06(-0.16%) |
Aug 19, 2010 | 41.39 | 41.51 | 41.39 | 41.51 | 7,537 | +0.08(+0.20%) |
Aug 18, 2010 | 41.50 | 41.52 | 41.43 | 41.43 | 5,402 | -0.12(-0.28%) |
Aug 17, 2010 | 41.56 | 41.58 | 41.51 | 41.55 | 10,514 | -0.04(-0.09%) |
Aug 16, 2010 | 41.64 | 41.65 | 41.58 | 41.58 | 10,088 | +0.00(+0.00%) |
Aug 13, 2010 | 41.55 | 41.58 | 41.55 | 41.58 | 2,251 | +0.06(+0.14%) |
Aug 12, 2010 | 41.50 | 41.56 | 41.50 | 41.52 | 2,586 | -0.11(-0.25%) |
Aug 11, 2010 | 41.63 | 41.63 | 41.56 | 41.63 | 52,135 | -0.05(-0.12%) |
Aug 10, 2010 | 41.65 | 41.68 | 41.61 | 41.68 | 2,940 | +0.05(+0.12%) |
Aug 09, 2010 | 41.63 | 41.64 | 41.59 | 41.63 | 7,947 | -0.01(-0.02%) |
Aug 06, 2010 | 41.63 | 41.65 | 41.62 | 41.64 | 3,429 | +0.02(+0.06%) |
Aug 05, 2010 | 41.57 | 41.64 | 41.57 | 41.61 | 42,561 | +0.00(+0.01%) |
Aug 04, 2010 | 41.62 | 41.63 | 41.61 | 41.61 | 1,632 | -0.02(-0.05%) |
Aug 03, 2010 | 41.60 | 41.64 | 41.58 | 41.63 | 24,103 | +0.06(+0.15%) |
Aug 02, 2010 | 41.59 | 41.59 | 41.50 | 41.57 | 7,208 | -0.07(-0.18%) |
Jul 30, 2010 | 41.59 | 41.65 | 41.59 | 41.64 | 7,590 | -0.05(-0.11%) |
Jul 29, 2010 | 41.66 | 41.73 | 41.61 | 41.69 | 34,828 | -0.00(-0.01%) |
Jul 28, 2010 | 41.68 | 41.69 | 41.61 | 41.69 | 3,320 | +0.03(+0.07%) |
Jul 27, 2010 | 41.60 | 41.67 | 41.59 | 41.66 | 3,931 | +0.01(+0.02%) |
Jul 26, 2010 | 41.66 | 41.66 | 41.64 | 41.65 | 3,479 | +0.03(+0.08%) |
Jul 23, 2010 | 41.63 | 41.64 | 41.62 | 41.62 | 9,658 | +0.02(+0.06%) |
Jul 22, 2010 | 41.62 | 41.62 | 41.52 | 41.60 | 5,740 | -0.02(-0.04%) |
Jul 21, 2010 | 41.56 | 41.61 | 41.50 | 41.61 | 9,835 | +0.06(+0.16%) |
Jul 20, 2010 | 41.60 | 41.60 | 41.49 | 41.55 | 6,832 | +0.01(+0.02%) |
Jul 19, 2010 | 41.56 | 41.57 | 41.50 | 41.54 | 16,988 | -0.06(-0.16%) |
Jul 16, 2010 | 41.60 | 41.60 | 41.60 | 41.60 | 309 | +0.06(+0.16%) |
Jul 15, 2010 | 41.56 | 41.59 | 41.54 | 41.54 | 23,148 | -0.01(-0.03%) |
Jul 14, 2010 | 41.50 | 41.55 | 41.46 | 41.55 | 3,061 | +0.08(+0.19%) |
Jul 13, 2010 | 41.48 | 43.92 | 41.39 | 41.48 | 37,345 | -0.02(-0.06%) |
Jul 12, 2010 | 41.48 | 41.51 | 41.42 | 41.50 | 72,325 | +0.04(+0.10%) |
Jul 09, 2010 | 41.46 | 41.46 | 41.46 | 41.46 | 123 | +0.02(+0.06%) |
Jul 08, 2010 | 41.39 | 41.44 | 41.39 | 41.44 | 5,268 | +0.04(+0.10%) |
Jul 07, 2010 | 41.42 | 41.42 | 41.38 | 41.39 | 3,074 | -0.02(-0.05%) |
Jul 06, 2010 | 41.35 | 41.42 | 41.35 | 41.42 | 5,135 | +0.07(+0.17%) |
Jul 02, 2010 | 41.35 | 41.35 | 41.35 | 41.35 | 2,771 | -0.03(-0.08%) |
Jul 01, 2010 | 41.31 | 41.38 | 41.31 | 41.38 | 21,025 | +0.01(+0.02%) |
Jun 30, 2010 | 41.33 | 41.38 | 41.33 | 41.37 | 1,759 | -0.11(-0.25%) |
Jun 29, 2010 | 41.56 | 41.56 | 41.47 | 41.48 | 4,221 | +0.04(+0.10%) |
Jun 25, 2010 | 41.39 | 41.45 | 41.36 | 41.43 | 1,294 | +0.07(+0.17%) |
Jun 24, 2010 | 41.43 | 41.43 | 41.35 | 41.36 | 11,653 | -0.10(-0.23%) |
Jun 23, 2010 | 41.45 | 41.46 | 41.39 | 41.46 | 12,128 | +0.08(+0.20%) |
Jun 22, 2010 | 41.35 | 41.39 | 41.35 | 41.38 | 1,723 | +0.05(+0.12%) |
Jun 21, 2010 | 41.32 | 41.33 | 41.23 | 41.33 | 5,447 | +0.01(+0.02%) |
Jun 18, 2010 | 41.25 | 41.34 | 41.25 | 41.32 | 13,717 | +0.00(+0.01%) |
Jun 17, 2010 | 41.29 | 41.32 | 41.24 | 41.32 | 4,379 | +0.12(+0.29%) |
Jun 16, 2010 | 41.14 | 41.21 | 41.14 | 41.20 | 889 | +0.08(+0.19%) |
Jun 15, 2010 | 41.14 | 41.22 | 41.12 | 41.12 | 511,500 | -0.11(-0.25%) |
Jun 14, 2010 | 41.18 | 41.23 | 41.15 | 41.23 | 3,180 | +0.00(+0.00%) |
Jun 11, 2010 | 41.11 | 41.22 | 41.11 | 41.22 | 3,060 | +0.20(+0.49%) |
Jun 10, 2010 | 41.18 | 41.18 | 41.02 | 41.02 | 3,045 | -0.14(-0.33%) |
Jun 09, 2010 | 41.16 | 41.16 | 41.16 | 41.16 | 487 | -0.06(-0.15%) |
Jun 08, 2010 | 41.27 | 41.27 | 41.20 | 41.22 | 1,812 | +0.00(+0.01%) |
Jun 07, 2010 | 41.22 | 41.23 | 41.16 | 41.22 | 1,608 | +0.00(+0.00%) |
Jun 04, 2010 | 41.17 | 41.22 | 41.15 | 41.22 | 3,346 | +0.14(+0.33%) |
Jun 03, 2010 | 41.00 | 41.08 | 40.97 | 41.08 | 54,499 | +0.02(+0.05%) |
Jun 02, 2010 | 41.07 | 41.07 | 41.05 | 41.06 | 1,145 | +0.04(+0.09%) |
Jun 01, 2010 | 40.92 | 41.03 | 40.92 | 41.02 | 1,870 | +0.01(+0.02%) |
May 28, 2010 | 41.01 | 41.02 | 41.00 | 41.01 | 1,217 | -0.02(-0.06%) |
May 27, 2010 | 41.05 | 41.07 | 40.93 | 41.04 | 2,870 | +0.03(+0.08%) |
May 26, 2010 | 41.18 | 41.18 | 41.01 | 41.01 | 2,403 | -0.08(-0.20%) |
May 25, 2010 | 41.15 | 41.16 | 41.01 | 41.09 | 40,431 | +0.08(+0.20%) |
May 24, 2010 | 41.14 | 41.14 | 40.97 | 41.01 | 3,284 | -0.15(-0.35%) |
May 21, 2010 | 41.10 | 41.19 | 41.06 | 41.15 | 4,512 | +0.11(+0.28%) |
May 20, 2010 | 41.31 | 41.31 | 41.01 | 41.04 | 6,173 | +0.00(+0.01%) |
May 19, 2010 | 40.98 | 41.04 | 40.97 | 41.04 | 4,975 | +0.01(+0.03%) |
May 18, 2010 | 40.93 | 41.03 | 40.93 | 41.02 | 6,770 | +0.06(+0.16%) |
May 17, 2010 | 41.09 | 41.09 | 40.96 | 40.96 | 4,600 | +0.06(+0.14%) |
May 14, 2010 | 40.95 | 40.97 | 40.90 | 40.90 | 7,117 | +0.04(+0.10%) |
May 13, 2010 | 40.88 | 40.88 | 40.86 | 40.86 | 900 | +0.06(+0.14%) |
May 12, 2010 | 40.80 | 40.80 | 40.79 | 40.80 | 2,497 | +0.07(+0.18%) |
May 11, 2010 | 40.69 | 40.76 | 40.69 | 40.73 | 54,969 | +0.02(+0.06%) |
May 10, 2010 | 40.77 | 40.91 | 40.71 | 40.71 | 931 | -0.11(-0.27%) |
May 07, 2010 | 40.75 | 40.83 | 40.75 | 40.82 | 2,309 | -2.19(-5.08%) |
May 06, 2010 | 40.85 | 43.00 | 40.85 | 43.00 | 1,107 | +2.32(+5.70%) |
May 05, 2010 | 40.68 | 40.78 | 40.27 | 40.68 | 33,441 | +0.03(+0.08%) |
May 04, 2010 | 40.72 | 40.72 | 40.60 | 40.65 | 1,973 | +0.05(+0.12%) |
May 03, 2010 | 40.63 | 40.64 | 40.51 | 40.60 | 13,682 | +0.02(+0.04%) |
Apr 30, 2010 | 40.62 | 40.68 | 40.55 | 40.59 | 15,138 | -0.01(-0.02%) |
Apr 29, 2010 | 40.69 | 40.69 | 40.55 | 40.59 | 5,868 | +0.10(+0.24%) |
Apr 28, 2010 | 40.60 | 40.71 | 40.47 | 40.50 | 7,077 | -0.18(-0.44%) |
Apr 27, 2010 | 40.69 | 40.69 | 40.65 | 40.68 | 1,329 | +0.11(+0.26%) |
Apr 26, 2010 | 40.60 | 40.60 | 40.55 | 40.57 | 2,939 | +0.02(+0.06%) |
Apr 23, 2010 | 40.47 | 40.55 | 40.47 | 40.55 | 847 | +0.11(+0.26%) |
Apr 22, 2010 | 40.55 | 40.55 | 40.44 | 40.44 | 26,832 | -0.08(-0.20%) |
Apr 21, 2010 | 40.50 | 40.64 | 40.47 | 40.52 | 32,360 | -0.05(-0.12%) |
Apr 20, 2010 | 40.55 | 40.57 | 40.43 | 40.57 | 9,820 | +0.00(+0.01%) |
Apr 19, 2010 | 40.56 | 40.61 | 40.56 | 40.57 | 8,684 | -0.01(-0.03%) |
Apr 16, 2010 | 40.66 | 40.66 | 40.54 | 40.58 | 1,524 | +0.09(+0.22%) |
Apr 15, 2010 | 40.56 | 40.59 | 40.48 | 40.49 | 12,841 | +0.02(+0.06%) |
Apr 14, 2010 | 40.63 | 40.63 | 40.47 | 40.47 | 3,908 | -0.13(-0.31%) |
Apr 13, 2010 | 40.64 | 40.64 | 40.58 | 40.59 | 2,033 | +0.00(+0.01%) |
Apr 12, 2010 | 40.57 | 40.64 | 40.49 | 40.59 | 3,773 | +0.19(+0.48%) |
Apr 09, 2010 | 40.39 | 40.39 | 40.39 | 40.39 | 556 | -0.15(-0.36%) |
Apr 08, 2010 | 40.51 | 40.54 | 40.51 | 40.54 | 247 | +0.08(+0.20%) |
Apr 07, 2010 | 40.45 | 40.54 | 40.38 | 40.46 | 3,759 | +0.11(+0.28%) |
Apr 06, 2010 | 40.31 | 40.35 | 40.27 | 40.34 | 2,195 | +0.00(+0.00%) |
Apr 05, 2010 | 40.40 | 40.40 | 40.34 | 40.34 | 2,004 | -0.12(-0.30%) |