Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.42 | 40.49 | 40.38 | 40.46 | 2,017 | -0.10(-0.25%) |
Mar 30, 2010 | 40.56 | 40.58 | 40.46 | 40.56 | 4,439 | +0.02(+0.04%) |
Mar 29, 2010 | 40.56 | 40.59 | 40.52 | 40.55 | 3,035 | +0.02(+0.05%) |
Mar 26, 2010 | 40.63 | 40.68 | 40.51 | 40.52 | 41,479 | -0.08(-0.19%) |
Mar 25, 2010 | 40.54 | 40.60 | 40.54 | 40.60 | 1,848 | -0.05(-0.12%) |
Mar 24, 2010 | 40.82 | 40.82 | 40.65 | 40.65 | 4,128 | -0.21(-0.52%) |
Mar 23, 2010 | 40.77 | 40.87 | 40.77 | 40.87 | 12,679 | +0.08(+0.20%) |
Mar 22, 2010 | 40.76 | 40.78 | 40.76 | 40.78 | 26,429 | +0.05(+0.12%) |
Mar 19, 2010 | 40.69 | 40.74 | 40.69 | 40.74 | 2,511 | +0.05(+0.13%) |
Mar 18, 2010 | 40.68 | 40.68 | 40.68 | 40.68 | 618 | -0.03(-0.08%) |
Mar 17, 2010 | 40.69 | 40.72 | 40.66 | 40.72 | 7,832 | -0.09(-0.22%) |
Mar 16, 2010 | 40.64 | 40.80 | 40.64 | 40.80 | 29,141 | +0.15(+0.36%) |
Mar 15, 2010 | 40.66 | 40.66 | 40.64 | 40.66 | 2,879 | +0.00(+0.00%) |
Mar 12, 2010 | 40.62 | 40.66 | 40.61 | 40.66 | 11,185 | +0.05(+0.11%) |
Mar 11, 2010 | 40.59 | 40.62 | 40.57 | 40.61 | 37,261 | -0.02(-0.05%) |
Mar 10, 2010 | 40.57 | 40.64 | 40.56 | 40.63 | 6,368 | -0.02(-0.05%) |
Mar 09, 2010 | 40.66 | 40.66 | 40.63 | 40.66 | 5,370 | +0.04(+0.10%) |
Mar 08, 2010 | 40.59 | 40.62 | 40.59 | 40.61 | 3,544 | +0.00(+0.01%) |
Mar 05, 2010 | 40.62 | 40.62 | 40.57 | 40.61 | 4,720 | -0.03(-0.08%) |
Mar 04, 2010 | 40.64 | 40.64 | 40.63 | 40.64 | 1,305 | +0.04(+0.10%) |
Mar 03, 2010 | 40.55 | 40.60 | 40.55 | 40.60 | 2,762 | +0.16(+0.40%) |
Mar 02, 2010 | 40.43 | 40.44 | 40.43 | 40.44 | 742 | +0.00(+0.00%) |
Mar 01, 2010 | 40.38 | 40.47 | 40.38 | 40.44 | 2,257 | +0.01(+0.02%) |
Feb 26, 2010 | 40.39 | 40.45 | 40.39 | 40.43 | 5,049 | -0.09(-0.22%) |
Feb 25, 2010 | 40.51 | 40.55 | 40.51 | 40.52 | 6,904 | +0.00(+0.00%) |
Feb 24, 2010 | 40.55 | 40.55 | 40.51 | 40.52 | 1,559 | -0.05(-0.12%) |
Feb 23, 2010 | 40.52 | 40.57 | 40.52 | 40.57 | 6,555 | +0.10(+0.25%) |
Feb 22, 2010 | 40.42 | 40.47 | 40.42 | 40.47 | 3,463 | +0.06(+0.15%) |
Feb 19, 2010 | 40.38 | 40.41 | 40.38 | 40.41 | 7,298 | -0.02(-0.04%) |
Feb 18, 2010 | 40.49 | 40.49 | 40.41 | 40.42 | 6,181 | -0.06(-0.14%) |
Feb 17, 2010 | 40.65 | 40.65 | 40.47 | 40.48 | 1,965 | -0.05(-0.13%) |
Feb 16, 2010 | 40.47 | 40.55 | 40.47 | 40.53 | 7,321 | +0.02(+0.04%) |
Feb 12, 2010 | 40.52 | 40.52 | 40.52 | 40.52 | 2,226 | +0.04(+0.09%) |
Feb 11, 2010 | 40.51 | 40.51 | 40.47 | 40.48 | 1,430 | -0.09(-0.22%) |
Feb 10, 2010 | 40.61 | 40.62 | 40.56 | 40.57 | 2,089 | -0.06(-0.14%) |
Feb 09, 2010 | 40.64 | 40.64 | 40.63 | 40.63 | 2,690 | -0.02(-0.04%) |
Feb 08, 2010 | 40.64 | 40.64 | 40.64 | 40.64 | 618 | -0.03(-0.08%) |
Feb 05, 2010 | 40.66 | 40.69 | 40.64 | 40.68 | 2,597 | +0.05(+0.12%) |
Feb 04, 2010 | 40.52 | 40.63 | 40.52 | 40.63 | 482 | +0.10(+0.24%) |
Feb 03, 2010 | 40.54 | 40.54 | 40.52 | 40.53 | 3,712 | +0.01(+0.02%) |
Feb 02, 2010 | 40.55 | 40.56 | 40.52 | 40.52 | 2,563 | -0.03(-0.08%) |
Feb 01, 2010 | 40.57 | 40.57 | 40.50 | 40.55 | 11,313 | +0.00(+0.00%) |
Jan 29, 2010 | 40.55 | 40.55 | 40.55 | 40.55 | 279 | -0.06(-0.14%) |
Jan 28, 2010 | 40.55 | 40.61 | 40.55 | 40.61 | 5,799 | +0.01(+0.02%) |
Jan 27, 2010 | 40.60 | 40.60 | 40.60 | 40.60 | 315 | +0.04(+0.09%) |
Jan 26, 2010 | 40.60 | 40.62 | 40.57 | 40.57 | 1,172 | +0.01(+0.03%) |
Jan 25, 2010 | 40.55 | 40.55 | 40.55 | 40.55 | 1,263 | -0.00(-0.00%) |
Jan 22, 2010 | 40.58 | 40.58 | 40.55 | 40.55 | 5,946 | -0.04(-0.11%) |
Jan 21, 2010 | 40.56 | 40.60 | 40.56 | 40.60 | 7,733 | +0.04(+0.11%) |
Jan 20, 2010 | 40.55 | 40.57 | 40.51 | 40.55 | 8,949 | +0.03(+0.08%) |
Jan 19, 2010 | 40.54 | 40.54 | 40.48 | 40.52 | 9,515 | -0.01(-0.02%) |
Jan 15, 2010 | 40.45 | 40.53 | 40.53 | 40.53 | 5,072 | +0.15(+0.38%) |
Jan 14, 2010 | 40.36 | 40.39 | 40.36 | 40.38 | 1,135 | -0.02(-0.04%) |
Jan 13, 2010 | 40.34 | 40.41 | 40.34 | 40.39 | 67,266 | -0.04(-0.09%) |
Jan 12, 2010 | 40.40 | 40.44 | 40.39 | 40.43 | 67,280 | +0.12(+0.29%) |
Jan 11, 2010 | 40.28 | 40.34 | 40.28 | 40.31 | 5,324 | +0.03(+0.08%) |
Jan 07, 2010 | 40.30 | 40.28 | 40.28 | 40.28 | 114,309 | +0.02(+0.04%) |
Jan 06, 2010 | 40.32 | 40.32 | 40.25 | 40.26 | 40,198 | +0.00(+0.00%) |
Jan 05, 2010 | 40.25 | 40.26 | 40.23 | 40.26 | 936 | +0.09(+0.22%) |
Jan 04, 2010 | 40.17 | 40.17 | 40.17 | 40.17 | 922 | +0.12(+0.30%) |
Dec 31, 2009 | 40.07 | 40.05 | 40.05 | 40.05 | 3,711 | -0.11(-0.26%) |
Dec 30, 2009 | 40.15 | 40.16 | 40.15 | 40.16 | 569 | +0.02(+0.04%) |
Dec 29, 2009 | 40.13 | 40.14 | 40.13 | 40.14 | 1,101 | +0.07(+0.18%) |
Dec 28, 2009 | 40.17 | 40.17 | 40.06 | 40.07 | 494 | -0.10(-0.24%) |
Dec 24, 2009 | 40.18 | 40.19 | 40.13 | 40.17 | 3,964 | -0.15(-0.38%) |
Dec 23, 2009 | 40.26 | 40.32 | 40.26 | 40.32 | 1,731 | +0.06(+0.14%) |
Dec 22, 2009 | 40.31 | 40.33 | 40.26 | 40.26 | 6,708 | -0.11(-0.28%) |
Dec 21, 2009 | 40.59 | 40.59 | 40.38 | 40.38 | 9,710 | -0.16(-0.40%) |
Dec 18, 2009 | 40.53 | 40.54 | 40.53 | 40.54 | 20,041 | -0.10(-0.25%) |
Dec 17, 2009 | 40.58 | 40.64 | 40.58 | 40.64 | 3,483 | +0.13(+0.31%) |
Dec 16, 2009 | 40.52 | 40.52 | 40.47 | 40.51 | 6,175 | +0.02(+0.06%) |
Dec 15, 2009 | 40.49 | 40.51 | 40.42 | 40.49 | 7,465 | -0.06(-0.15%) |
Dec 14, 2009 | 40.56 | 40.59 | 40.55 | 40.55 | 2,783 | -0.02(-0.04%) |
Dec 11, 2009 | 40.54 | 40.57 | 40.54 | 40.57 | 804 | -0.03(-0.08%) |
Dec 10, 2009 | 40.58 | 40.61 | 40.58 | 40.60 | 2,445 | -0.03(-0.07%) |
Dec 09, 2009 | 40.62 | 40.66 | 40.62 | 40.63 | 33,686 | -0.02(-0.06%) |
Dec 08, 2009 | 40.63 | 40.65 | 40.63 | 40.65 | 30,859 | +0.03(+0.08%) |
Dec 07, 2009 | 40.57 | 40.62 | 40.57 | 40.62 | 4,550 | +0.08(+0.20%) |
Dec 04, 2009 | 40.51 | 40.54 | 40.47 | 40.54 | 3,053 | -0.04(-0.10%) |
Dec 03, 2009 | 40.58 | 40.67 | 40.57 | 40.58 | 71,058 | -0.04(-0.10%) |
Dec 02, 2009 | 40.63 | 40.66 | 40.62 | 40.62 | 6,017 | -0.04(-0.10%) |
Dec 01, 2009 | 40.72 | 40.72 | 40.66 | 40.66 | 5,387 | -0.07(-0.18%) |
Nov 30, 2009 | 40.68 | 40.73 | 40.68 | 40.73 | 2,908 | +0.07(+0.17%) |
Nov 27, 2009 | 40.65 | 40.66 | 40.65 | 40.66 | 742 | +0.06(+0.15%) |
Nov 25, 2009 | 40.62 | 40.62 | 40.59 | 40.60 | 19,358 | +0.00(+0.01%) |
Nov 24, 2009 | 40.57 | 40.60 | 40.56 | 40.60 | 14,065 | +0.06(+0.15%) |