Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 4,513 | +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 | 41.03 | 40.97 | 41.03 | 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 | 54,970 | +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 | 40.67 | 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 | 40.67 | 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 | +0.10(+0.26%) |
Apr 22, 2010 | 40.55 | 40.55 | 40.44 | 40.44 | 26,833 | -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 | 40.46 | 40.46 | 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%) |
Apr 01, 2010 | 40.45 | 40.46 | 40.46 | 40.46 | 1,731 | +0.00(+0.01%) |
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 | 4,440 | +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 | 40.67 | 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 | 40.86 | 40.77 | 40.86 | 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 | 2,880 | +0.00(+0.00%) |
Mar 12, 2010 | 40.62 | 40.66 | 40.61 | 40.66 | 11,186 | +0.05(+0.11%) |
Mar 11, 2010 | 40.59 | 40.62 | 40.57 | 40.61 | 37,262 | -0.02(-0.05%) |
Mar 10, 2010 | 40.57 | 40.64 | 40.56 | 40.63 | 6,368 | -0.02(-0.05%) |
Mar 09, 2010 | 40.65 | 40.66 | 40.63 | 40.65 | 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%) |