Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.48 | 40.51 | 40.48 | 40.51 | 350 | +0.10(+0.24%) |
Sep 29, 2010 | 40.74 | 40.74 | 40.41 | 40.41 | 5,302 | +0.03(+0.07%) |
Sep 28, 2010 | 40.37 | 40.47 | 40.37 | 40.38 | 2,448 | -0.07(-0.17%) |
Sep 27, 2010 | 40.37 | 40.45 | 40.37 | 40.45 | 8,100 | +0.00(+0.00%) |
Sep 24, 2010 | 40.45 | 40.48 | 40.35 | 40.45 | 2,307 | +0.05(+0.11%) |
Sep 23, 2010 | 40.50 | 40.50 | 40.41 | 40.41 | 700 | -0.09(-0.21%) |
Sep 22, 2010 | 40.42 | 40.49 | 40.37 | 40.49 | 2,100 | +0.10(+0.25%) |
Sep 21, 2010 | 40.30 | 40.47 | 40.30 | 40.39 | 15,593 | +0.04(+0.10%) |
Sep 20, 2010 | 40.37 | 40.37 | 39.66 | 40.35 | 6,700 | -0.02(-0.04%) |
Sep 17, 2010 | 40.37 | 40.41 | 40.20 | 40.37 | 1,605 | +0.23(+0.56%) |
Sep 15, 2010 | 40.07 | 40.14 | 40.07 | 40.14 | 11,268 | -0.07(-0.17%) |
Sep 14, 2010 | 40.10 | 40.23 | 40.07 | 40.21 | 2,666 | +0.07(+0.17%) |
Sep 13, 2010 | 40.07 | 40.14 | 39.94 | 40.14 | 4,835 | +0.05(+0.12%) |
Sep 10, 2010 | 39.95 | 40.09 | 39.90 | 40.09 | 5,277 | +0.22(+0.55%) |
Sep 09, 2010 | 39.88 | 39.93 | 39.87 | 39.87 | 2,340 | +0.05(+0.13%) |
Sep 08, 2010 | 39.83 | 39.87 | 39.67 | 39.82 | 14,622 | +0.00(+0.00%) |
Sep 07, 2010 | 39.76 | 39.82 | 39.75 | 39.82 | 3,700 | +0.04(+0.10%) |
Sep 03, 2010 | 39.74 | 39.79 | 39.73 | 39.78 | 3,688 | +0.03(+0.08%) |
Sep 02, 2010 | 39.69 | 39.75 | 39.69 | 39.75 | 2,800 | +0.06(+0.15%) |
Sep 01, 2010 | 39.69 | 39.70 | 39.69 | 39.69 | 900 | +0.03(+0.08%) |
Aug 31, 2010 | 39.70 | 39.70 | 39.66 | 39.66 | 650 | -0.13(-0.33%) |
Aug 30, 2010 | 39.91 | 39.91 | 39.79 | 39.79 | 862 | +0.02(+0.05%) |
Aug 27, 2010 | 39.77 | 39.81 | 39.74 | 39.77 | 3,900 | +0.02(+0.05%) |
Aug 26, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 550 | -0.05(-0.13%) |
Aug 25, 2010 | 39.76 | 39.81 | 39.75 | 39.80 | 7,076 | +0.01(+0.03%) |
Aug 24, 2010 | 39.74 | 39.80 | 39.67 | 39.79 | 2,835 | -0.00(-0.00%) |
Aug 23, 2010 | 39.80 | 39.80 | 39.79 | 39.79 | 350 | -0.03(-0.07%) |
Aug 20, 2010 | 39.82 | 39.82 | 39.81 | 39.82 | 725 | -0.00(-0.01%) |
Aug 19, 2010 | 39.83 | 39.83 | 39.82 | 39.82 | 450 | -0.03(-0.07%) |
Aug 18, 2010 | 39.82 | 39.92 | 39.82 | 39.85 | 525 | -0.05(-0.11%) |
Aug 17, 2010 | 39.27 | 39.90 | 39.27 | 39.90 | 5,932 | +0.21(+0.52%) |
Aug 16, 2010 | 39.74 | 39.76 | 39.69 | 39.69 | 4,747 | -0.11(-0.28%) |
Aug 13, 2010 | 39.80 | 39.81 | 39.77 | 39.80 | 1,200 | -0.09(-0.23%) |
Aug 12, 2010 | 39.94 | 39.94 | 39.75 | 39.89 | 4,218 | -0.06(-0.15%) |
Aug 11, 2010 | 39.96 | 39.98 | 39.95 | 39.95 | 2,050 | +0.02(+0.05%) |
Aug 10, 2010 | 39.93 | 39.93 | 39.93 | 39.93 | 400 | -0.07(-0.17%) |
Aug 09, 2010 | 40.00 | 40.00 | 40.00 | 40.00 | 900 | +0.02(+0.05%) |
Aug 06, 2010 | 39.98 | 40.16 | 39.82 | 39.98 | 4,274 | -0.13(-0.32%) |
Aug 05, 2010 | 40.03 | 40.11 | 40.03 | 40.11 | 1,160 | +0.20(+0.50%) |
Aug 04, 2010 | 40.05 | 40.05 | 39.91 | 39.91 | 350 | -0.13(-0.32%) |
Aug 03, 2010 | 40.08 | 40.08 | 39.92 | 40.04 | 2,870 | +0.12(+0.30%) |
Aug 02, 2010 | 40.08 | 40.08 | 39.92 | 39.92 | 3,850 | +0.05(+0.13%) |
Jul 30, 2010 | 39.87 | 40.05 | 39.87 | 39.87 | 4,353 | -0.10(-0.25%) |
Jul 29, 2010 | 40.08 | 40.08 | 39.97 | 39.97 | 1,025 | -0.01(-0.04%) |
Jul 28, 2010 | 40.07 | 40.07 | 39.98 | 39.98 | 1,725 | -0.10(-0.24%) |
Jul 27, 2010 | 39.92 | 40.08 | 39.92 | 40.08 | 3,218 | +0.11(+0.28%) |
Jul 26, 2010 | 39.89 | 40.00 | 39.89 | 39.97 | 2,646 | -0.06(-0.15%) |
Jul 22, 2010 | 39.91 | 40.03 | 40.03 | 40.03 | 1,600 | +0.11(+0.28%) |
Jul 21, 2010 | 39.93 | 39.93 | 39.92 | 39.92 | 1,244 | +0.02(+0.05%) |
Jul 20, 2010 | 40.07 | 40.07 | 39.90 | 39.90 | 224 | -0.02(-0.06%) |
Jul 19, 2010 | 40.00 | 40.03 | 39.90 | 39.92 | 1,300 | -0.08(-0.19%) |
Jul 16, 2010 | 40.00 | 40.12 | 40.00 | 40.00 | 5,577 | -0.09(-0.24%) |
Jul 15, 2010 | 40.09 | 40.12 | 40.08 | 40.09 | 3,683 | -0.01(-0.03%) |
Jul 14, 2010 | 40.13 | 40.14 | 40.11 | 40.11 | 1,095 | -0.04(-0.10%) |
Jul 13, 2010 | 40.14 | 40.15 | 40.08 | 40.15 | 3,295 | +0.00(+0.00%) |
Jul 12, 2010 | 40.09 | 40.15 | 40.08 | 40.15 | 3,512 | +0.12(+0.29%) |
Jul 09, 2010 | 40.03 | 40.30 | 39.99 | 40.03 | 840 | -0.09(-0.22%) |
Jul 08, 2010 | 39.94 | 40.30 | 39.94 | 40.12 | 3,384 | +0.07(+0.17%) |
Jul 07, 2010 | 40.16 | 40.16 | 40.04 | 40.05 | 5,200 | +0.05(+0.12%) |
Jul 06, 2010 | 40.00 | 40.08 | 39.96 | 40.00 | 2,770 | +0.05(+0.12%) |
Jul 02, 2010 | 39.95 | 40.04 | 39.95 | 39.95 | 4,353 | +0.00(+0.00%) |
Jul 01, 2010 | 39.93 | 40.00 | 39.93 | 39.95 | 797 | +0.01(+0.03%) |
Jun 30, 2010 | 39.98 | 40.07 | 39.94 | 39.94 | 1,903 | -0.01(-0.03%) |
Jun 29, 2010 | 39.96 | 39.96 | 39.53 | 39.95 | 2,020 | -0.03(-0.08%) |
Jun 25, 2010 | 39.98 | 40.00 | 39.93 | 39.98 | 700 | +0.01(+0.03%) |
Jun 24, 2010 | 39.71 | 40.01 | 39.71 | 39.97 | 4,797 | +0.27(+0.68%) |
Jun 23, 2010 | 39.94 | 39.94 | 39.70 | 39.70 | 10,350 | -0.20(-0.50%) |
Jun 22, 2010 | 40.00 | 40.00 | 39.86 | 39.90 | 4,115 | -0.22(-0.55%) |
Jun 21, 2010 | 40.24 | 40.69 | 40.10 | 40.12 | 17,133 | +0.43(+1.08%) |
Jun 18, 2010 | 39.69 | 39.81 | 39.57 | 39.69 | 7,653 | +0.11(+0.28%) |
Jun 17, 2010 | 39.81 | 39.81 | 39.58 | 39.58 | 2,268 | -0.19(-0.48%) |
Jun 16, 2010 | 39.73 | 39.77 | 39.54 | 39.77 | 700 | +0.17(+0.43%) |
Jun 15, 2010 | 39.70 | 39.70 | 39.60 | 39.60 | 6,877 | -0.14(-0.35%) |
Jun 14, 2010 | 39.51 | 39.77 | 39.51 | 39.74 | 9,303 | +0.12(+0.30%) |
Jun 11, 2010 | 39.63 | 39.63 | 39.61 | 39.62 | 414 | -0.12(-0.30%) |
Jun 10, 2010 | 39.51 | 39.79 | 39.51 | 39.74 | 1,650 | +0.22(+0.56%) |
Jun 09, 2010 | 39.70 | 39.72 | 39.52 | 39.52 | 11,290 | -0.18(-0.45%) |
Jun 08, 2010 | 39.55 | 39.70 | 39.54 | 39.70 | 2,082 | +0.14(+0.36%) |
Jun 07, 2010 | 39.70 | 39.70 | 39.55 | 39.56 | 3,563 | -0.14(-0.36%) |
Jun 04, 2010 | 39.70 | 39.88 | 39.55 | 39.70 | 11,045 | +0.10(+0.25%) |
Jun 03, 2010 | 39.57 | 39.60 | 39.57 | 39.60 | 1,075 | -0.13(-0.34%) |
Jun 02, 2010 | 39.89 | 39.89 | 39.59 | 39.73 | 3,911 | +0.08(+0.21%) |
Jun 01, 2010 | 39.88 | 39.88 | 39.64 | 39.65 | 1,676 | -0.05(-0.14%) |
May 27, 2010 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.06(+0.16%) |
May 26, 2010 | 39.57 | 39.74 | 39.57 | 39.64 | 11,795 | +0.07(+0.18%) |
May 25, 2010 | 39.52 | 39.82 | 39.52 | 39.57 | 3,490 | -0.23(-0.58%) |
May 24, 2010 | 40.01 | 40.01 | 39.80 | 39.80 | 1,825 | +0.01(+0.03%) |
May 21, 2010 | 39.78 | 39.83 | 39.74 | 39.79 | 5,460 | +0.02(+0.05%) |
May 20, 2010 | 39.59 | 39.77 | 39.30 | 39.77 | 12,320 | +0.02(+0.05%) |
May 19, 2010 | 39.79 | 39.86 | 39.74 | 39.75 | 9,442 | -0.09(-0.24%) |
May 18, 2010 | 39.85 | 39.93 | 39.72 | 39.84 | 4,832 | +0.02(+0.06%) |
May 17, 2010 | 39.84 | 39.92 | 39.78 | 39.82 | 6,649 | -0.11(-0.28%) |
May 14, 2010 | 39.93 | 39.95 | 39.76 | 39.93 | 4,244 | -0.04(-0.10%) |
May 13, 2010 | 40.03 | 40.03 | 39.95 | 39.97 | 3,573 | +0.09(+0.23%) |
May 12, 2010 | 39.87 | 39.99 | 39.86 | 39.88 | 9,093 | -0.07(-0.18%) |
May 11, 2010 | 39.87 | 39.97 | 39.87 | 39.95 | 8,336 | +0.08(+0.21%) |
May 10, 2010 | 39.87 | 39.89 | 39.83 | 39.87 | 5,827 | -0.02(-0.04%) |
May 07, 2010 | 39.90 | 39.95 | 39.35 | 39.88 | 17,760 | -0.02(-0.04%) |
May 06, 2010 | 40.01 | 40.05 | 39.90 | 39.90 | 11,912 | -0.17(-0.42%) |
May 05, 2010 | 40.05 | 40.14 | 40.01 | 40.07 | 5,228 | -0.09(-0.23%) |
May 04, 2010 | 40.13 | 40.18 | 40.07 | 40.16 | 10,453 | +0.02(+0.05%) |
May 03, 2010 | 40.33 | 40.33 | 40.13 | 40.14 | 19,937 | -0.10(-0.25%) |
Apr 30, 2010 | 40.23 | 40.24 | 40.15 | 40.24 | 17,621 | -0.01(-0.02%) |
Apr 29, 2010 | 40.22 | 40.33 | 40.20 | 40.25 | 6,750 | +0.04(+0.10%) |
Apr 28, 2010 | 40.21 | 40.26 | 40.20 | 40.21 | 7,431 | +0.01(+0.02%) |
Apr 27, 2010 | 40.20 | 40.30 | 40.20 | 40.20 | 5,855 | -0.06(-0.15%) |
Apr 26, 2010 | 40.38 | 40.38 | 40.23 | 40.26 | 25,028 | -0.07(-0.17%) |
Apr 23, 2010 | 40.36 | 40.43 | 40.32 | 40.33 | 2,300 | -0.04(-0.10%) |
Apr 22, 2010 | 40.33 | 40.46 | 40.25 | 40.37 | 5,989 | +0.10(+0.25%) |
Apr 21, 2010 | 40.34 | 40.34 | 40.20 | 40.27 | 10,498 | -0.07(-0.17%) |
Apr 20, 2010 | 40.37 | 40.37 | 40.27 | 40.34 | 6,886 | +0.03(+0.07%) |
Apr 19, 2010 | 40.40 | 40.40 | 40.26 | 40.31 | 11,065 | -0.11(-0.27%) |
Apr 16, 2010 | 40.45 | 40.45 | 40.27 | 40.42 | 2,135 | +0.01(+0.02%) |
Apr 15, 2010 | 40.04 | 40.75 | 40.04 | 40.41 | 20,630 | +0.12(+0.30%) |
Apr 14, 2010 | 40.44 | 40.50 | 40.28 | 40.29 | 14,796 | -0.15(-0.37%) |
Apr 13, 2010 | 40.50 | 40.53 | 40.35 | 40.44 | 14,110 | -0.06(-0.15%) |
Apr 12, 2010 | 40.65 | 40.65 | 40.49 | 40.50 | 22,707 | -0.20(-0.50%) |
Apr 09, 2010 | 40.85 | 40.85 | 40.65 | 40.70 | 40,551 | -0.12(-0.28%) |
Apr 08, 2010 | 40.79 | 41.23 | 40.61 | 40.82 | 46,293 | +0.20(+0.49%) |
Apr 07, 2010 | 40.59 | 40.67 | 40.50 | 40.62 | 23,147 | -0.03(-0.07%) |
Apr 06, 2010 | 40.37 | 40.66 | 40.37 | 40.65 | 17,237 | -0.13(-0.32%) |
Apr 05, 2010 | 40.45 | 40.84 | 40.33 | 40.78 | 44,185 | +0.37(+0.91%) |
Apr 01, 2010 | 40.35 | 40.41 | 40.41 | 40.41 | 16,100 | +0.10(+0.24%) |
Mar 31, 2010 | 40.31 | 40.62 | 40.26 | 40.32 | 10,551 | +0.03(+0.06%) |
Mar 30, 2010 | 40.39 | 40.39 | 40.28 | 40.29 | 3,550 | -0.06(-0.15%) |
Mar 29, 2010 | 40.17 | 40.35 | 40.17 | 40.35 | 3,283 | +0.02(+0.05%) |
Mar 26, 2010 | 40.29 | 41.09 | 40.21 | 40.33 | 11,300 | +0.11(+0.27%) |
Mar 25, 2010 | 40.27 | 40.27 | 40.17 | 40.22 | 5,914 | -0.05(-0.12%) |
Mar 24, 2010 | 40.43 | 40.43 | 40.15 | 40.27 | 10,207 | +0.04(+0.09%) |
Mar 23, 2010 | 41.23 | 41.23 | 40.20 | 40.23 | 16,795 | -1.96(-4.65%) |
Mar 22, 2010 | 40.15 | 42.39 | 40.15 | 42.19 | 95,951 | +1.98(+4.92%) |
Mar 19, 2010 | 40.22 | 40.22 | 40.17 | 40.21 | 10,986 | -0.00(-0.00%) |
Mar 18, 2010 | 40.21 | 40.21 | 40.20 | 40.21 | 1,600 | -0.05(-0.12%) |
Mar 17, 2010 | 40.20 | 40.27 | 40.20 | 40.26 | 8,318 | +0.04(+0.10%) |
Mar 16, 2010 | 40.19 | 40.24 | 40.19 | 40.22 | 5,254 | -0.01(-0.01%) |
Mar 15, 2010 | 40.23 | 40.23 | 40.23 | 40.23 | 4,750 | -0.11(-0.28%) |
Mar 12, 2010 | 40.27 | 40.38 | 40.25 | 40.34 | 26,775 | +0.10(+0.25%) |
Mar 11, 2010 | 40.27 | 40.27 | 40.21 | 40.24 | 2,782 | +0.02(+0.04%) |
Mar 10, 2010 | 40.25 | 40.29 | 40.22 | 40.23 | 6,276 | +0.02(+0.05%) |
Mar 09, 2010 | 40.27 | 40.27 | 40.20 | 40.20 | 4,900 | -0.05(-0.14%) |
Mar 08, 2010 | 40.29 | 40.29 | 40.20 | 40.26 | 8,526 | +0.03(+0.07%) |
Mar 05, 2010 | 40.26 | 40.29 | 40.23 | 40.23 | 8,434 | +0.00(+0.00%) |
Mar 04, 2010 | 40.29 | 40.29 | 40.21 | 40.23 | 3,248 | +0.01(+0.01%) |
Mar 03, 2010 | 40.28 | 40.28 | 40.22 | 40.22 | 7,265 | -0.07(-0.16%) |
Mar 02, 2010 | 40.19 | 40.31 | 40.19 | 40.29 | 10,500 | -0.02(-0.06%) |
Mar 01, 2010 | 40.23 | 40.31 | 40.23 | 40.31 | 950 | +0.05(+0.12%) |
Feb 26, 2010 | 40.21 | 40.32 | 40.21 | 40.27 | 2,750 | +0.07(+0.17%) |
Feb 25, 2010 | 40.20 | 40.20 | 40.20 | 40.20 | 1,000 | -0.10(-0.25%) |
Feb 24, 2010 | 40.21 | 40.32 | 40.21 | 40.30 | 1,725 | +0.02(+0.04%) |
Feb 23, 2010 | 40.21 | 40.31 | 40.21 | 40.28 | 1,350 | -0.04(-0.09%) |
Feb 22, 2010 | 40.30 | 40.32 | 40.25 | 40.32 | 3,853 | +0.02(+0.05%) |
Feb 19, 2010 | 40.22 | 40.30 | 40.22 | 40.30 | 2,765 | +0.00(+0.01%) |
Feb 18, 2010 | 40.29 | 40.39 | 40.25 | 40.30 | 8,253 | -0.01(-0.02%) |
Feb 17, 2010 | 40.27 | 40.31 | 40.24 | 40.30 | 8,187 | +0.02(+0.04%) |
Feb 16, 2010 | 40.25 | 40.29 | 40.24 | 40.29 | 6,550 | +0.04(+0.10%) |
Feb 12, 2010 | 40.17 | 40.25 | 40.25 | 40.25 | 1,400 | +0.10(+0.24%) |
Feb 11, 2010 | 40.28 | 40.28 | 40.15 | 40.15 | 9,367 | -0.06(-0.14%) |
Feb 10, 2010 | 40.21 | 40.21 | 40.21 | 40.21 | 200 | -0.09(-0.22%) |
Feb 09, 2010 | 40.28 | 40.32 | 40.20 | 40.30 | 3,522 | +0.07(+0.17%) |
Feb 08, 2010 | 40.22 | 40.27 | 40.22 | 40.23 | 1,500 | -0.04(-0.10%) |
Feb 05, 2010 | 40.26 | 40.37 | 40.20 | 40.27 | 7,839 | -0.02(-0.05%) |
Feb 04, 2010 | 40.30 | 40.44 | 40.25 | 40.29 | 6,325 | -0.01(-0.03%) |
Feb 03, 2010 | 40.30 | 40.30 | 40.30 | 40.30 | 1,200 | -0.04(-0.10%) |
Feb 02, 2010 | 40.36 | 40.36 | 40.34 | 40.34 | 400 | -0.07(-0.17%) |
Feb 01, 2010 | 40.30 | 40.42 | 40.30 | 40.41 | 14,805 | -0.05(-0.12%) |
Jan 29, 2010 | 40.36 | 40.46 | 40.36 | 40.46 | 1,807 | +0.16(+0.40%) |
Jan 28, 2010 | 40.30 | 40.30 | 40.30 | 40.30 | 950 | +0.03(+0.07%) |
Jan 27, 2010 | 40.24 | 40.32 | 40.06 | 40.27 | 34,812 | -0.03(-0.07%) |
Jan 26, 2010 | 40.24 | 40.33 | 40.24 | 40.30 | 7,110 | +0.06(+0.15%) |
Jan 25, 2010 | 40.22 | 40.33 | 40.22 | 40.24 | 7,775 | +0.03(+0.07%) |
Jan 22, 2010 | 40.24 | 40.28 | 40.21 | 40.21 | 4,420 | -0.01(-0.02%) |
Jan 21, 2010 | 40.34 | 40.34 | 40.20 | 40.22 | 2,700 | -0.08(-0.20%) |
Jan 20, 2010 | 40.30 | 40.33 | 40.05 | 40.30 | 28,650 | -0.02(-0.05%) |
Jan 19, 2010 | 40.30 | 40.34 | 40.13 | 40.32 | 20,726 | -0.01(-0.02%) |
Jan 15, 2010 | 40.26 | 40.33 | 40.33 | 40.33 | 9,200 | +0.06(+0.15%) |
Jan 14, 2010 | 40.26 | 40.30 | 40.26 | 40.27 | 935 | -0.03(-0.08%) |
Jan 13, 2010 | 40.30 | 40.30 | 40.27 | 40.30 | 3,340 | +0.07(+0.17%) |
Jan 12, 2010 | 40.23 | 40.32 | 40.22 | 40.23 | 4,480 | -0.08(-0.20%) |
Jan 11, 2010 | 40.32 | 40.32 | 40.23 | 40.31 | 2,837 | -0.00(-0.00%) |
Jan 08, 2010 | 40.25 | 40.31 | 40.22 | 40.31 | 3,448 | +0.06(+0.16%) |
Jan 07, 2010 | 40.27 | 40.27 | 40.23 | 40.25 | 4,480 | +0.03(+0.06%) |
Jan 06, 2010 | 40.24 | 40.24 | 40.16 | 40.22 | 7,175 | +0.05(+0.12%) |
Jan 05, 2010 | 40.16 | 40.18 | 40.16 | 40.17 | 4,170 | -0.08(-0.20%) |
Jan 04, 2010 | 40.25 | 41.19 | 40.17 | 40.25 | 3,326 | +0.03(+0.07%) |
Dec 31, 2009 | 40.17 | 40.22 | 40.22 | 40.22 | 2,700 | +0.02(+0.04%) |
Dec 30, 2009 | 40.17 | 40.20 | 40.15 | 40.20 | 850 | +0.07(+0.18%) |
Dec 29, 2009 | 40.15 | 40.17 | 40.13 | 40.13 | 1,500 | -0.05(-0.11%) |
Dec 28, 2009 | 40.25 | 40.25 | 40.15 | 40.18 | 4,900 | -0.07(-0.18%) |
Dec 24, 2009 | 40.26 | 40.26 | 40.18 | 40.25 | 2,486 | +0.00(+0.00%) |
Dec 23, 2009 | 40.25 | 40.25 | 40.19 | 40.25 | 4,076 | +0.05(+0.13%) |
Dec 22, 2009 | 40.25 | 40.25 | 40.19 | 40.20 | 2,350 | +0.02(+0.04%) |
Dec 21, 2009 | 40.26 | 40.26 | 40.17 | 40.18 | 2,720 | -0.02(-0.04%) |
Dec 18, 2009 | 40.15 | 40.20 | 40.15 | 40.20 | 1,500 | -0.06(-0.16%) |
Dec 17, 2009 | 40.15 | 40.38 | 40.15 | 40.26 | 13,858 | +0.02(+0.04%) |
Dec 16, 2009 | 40.17 | 40.24 | 40.16 | 40.24 | 735 | -0.01(-0.01%) |
Dec 15, 2009 | 40.15 | 40.25 | 40.15 | 40.25 | 1,791 | +0.06(+0.15%) |
Dec 14, 2009 | 40.19 | 40.20 | 40.19 | 40.19 | 1,105 | -0.06(-0.15%) |
Dec 11, 2009 | 40.18 | 40.28 | 40.18 | 40.25 | 1,023 | -0.03(-0.07%) |
Dec 10, 2009 | 40.28 | 40.28 | 40.20 | 40.28 | 801 | +0.00(+0.00%) |
Dec 09, 2009 | 40.28 | 40.28 | 40.22 | 40.28 | 2,000 | +0.04(+0.09%) |
Dec 08, 2009 | 40.30 | 40.30 | 40.21 | 40.24 | 2,854 | +0.01(+0.03%) |
Dec 07, 2009 | 40.24 | 40.25 | 40.23 | 40.23 | 1,113 | -0.03(-0.07%) |
Dec 04, 2009 | 40.35 | 40.35 | 40.26 | 40.26 | 1,544 | -0.08(-0.20%) |
Dec 03, 2009 | 40.25 | 40.36 | 40.24 | 40.34 | 16,488 | +0.09(+0.22%) |
Dec 02, 2009 | 40.32 | 40.32 | 40.21 | 40.25 | 1,890 | -0.07(-0.17%) |
Dec 01, 2009 | 40.35 | 40.35 | 40.30 | 40.32 | 4,105 | +0.01(+0.02%) |
Nov 30, 2009 | 40.38 | 40.38 | 40.24 | 40.31 | 48,869 | -0.11(-0.28%) |
Nov 27, 2009 | 40.43 | 40.44 | 40.32 | 40.42 | 10,390 | -0.01(-0.01%) |
Nov 25, 2009 | 40.40 | 40.43 | 40.39 | 40.43 | 1,595 | +0.01(+0.02%) |
Nov 24, 2009 | 40.39 | 40.42 | 40.38 | 40.42 | 4,992 | +0.02(+0.06%) |
Nov 23, 2009 | 40.41 | 40.41 | 40.33 | 40.40 | 4,935 | +0.06(+0.15%) |
Nov 20, 2009 | 40.35 | 40.40 | 40.30 | 40.34 | 11,870 | -0.06(-0.16%) |
Nov 19, 2009 | 40.42 | 40.42 | 40.35 | 40.41 | 6,288 | -0.03(-0.09%) |
Nov 18, 2009 | 40.44 | 40.44 | 40.41 | 40.44 | 4,855 | +0.00(+0.00%) |
Nov 17, 2009 | 40.47 | 40.50 | 40.42 | 40.44 | 18,545 | -0.02(-0.05%) |
Nov 16, 2009 | 40.55 | 40.55 | 40.43 | 40.46 | 19,496 | -0.01(-0.02%) |
Nov 13, 2009 | 40.47 | 40.48 | 40.43 | 40.47 | 9,975 | +0.05(+0.12%) |
Nov 12, 2009 | 40.58 | 40.63 | 40.40 | 40.42 | 54,959 | -0.76(-1.85%) |
Nov 11, 2009 | 40.41 | 41.18 | 40.40 | 41.18 | 33,438 | +0.75(+1.86%) |
Nov 10, 2009 | 40.35 | 40.44 | 40.33 | 40.43 | 11,457 | +0.08(+0.20%) |
Nov 09, 2009 | 40.40 | 40.49 | 40.35 | 40.35 | 10,126 | -0.03(-0.06%) |
Nov 06, 2009 | 40.43 | 40.45 | 40.34 | 40.38 | 14,354 | -0.03(-0.08%) |
Nov 05, 2009 | 40.41 | 40.46 | 40.36 | 40.41 | 5,797 | +0.01(+0.02%) |
Nov 04, 2009 | 40.35 | 40.49 | 40.35 | 40.40 | 4,722 | +0.00(+0.00%) |
Nov 03, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 4,336 | +0.13(+0.32%) |
Nov 02, 2009 | 40.37 | 40.39 | 40.26 | 40.27 | 10,120 | -0.10(-0.26%) |
Oct 30, 2009 | 40.39 | 40.39 | 40.32 | 40.37 | 5,000 | -0.00(-0.00%) |
Oct 29, 2009 | 40.37 | 40.39 | 40.32 | 40.38 | 4,131 | +0.03(+0.06%) |
Oct 28, 2009 | 40.35 | 40.38 | 40.35 | 40.35 | 1,070 | -0.01(-0.02%) |
Oct 27, 2009 | 40.36 | 40.50 | 40.36 | 40.36 | 34,606 | -0.01(-0.02%) |
Oct 26, 2009 | 40.43 | 40.44 | 40.35 | 40.37 | 4,202 | -0.05(-0.13%) |
Oct 23, 2009 | 40.50 | 40.50 | 40.40 | 40.42 | 13,341 | -0.01(-0.02%) |
Oct 22, 2009 | 40.35 | 40.56 | 40.35 | 40.43 | 12,931 | +0.03(+0.07%) |
Oct 21, 2009 | 40.42 | 40.42 | 40.39 | 40.40 | 1,187 | -0.07(-0.17%) |
Oct 20, 2009 | 40.42 | 40.58 | 40.40 | 40.47 | 8,211 | -0.01(-0.02%) |
Oct 19, 2009 | 40.54 | 40.64 | 40.40 | 40.48 | 22,695 | +0.08(+0.21%) |
Oct 16, 2009 | 40.33 | 40.40 | 40.33 | 40.40 | 7,155 | +0.04(+0.11%) |
Oct 15, 2009 | 40.42 | 40.56 | 40.35 | 40.35 | 10,467 | -0.01(-0.03%) |
Oct 14, 2009 | 40.43 | 40.43 | 40.36 | 40.37 | 1,928 | -0.04(-0.11%) |
Oct 13, 2009 | 40.44 | 40.57 | 40.33 | 40.41 | 11,954 | -0.04(-0.10%) |
Oct 12, 2009 | 40.45 | 40.45 | 40.32 | 40.45 | 1,722 | +0.09(+0.22%) |
Oct 09, 2009 | 40.34 | 40.44 | 40.33 | 40.36 | 1,025 | -0.10(-0.24%) |
Oct 08, 2009 | 40.48 | 40.51 | 40.40 | 40.46 | 1,200 | +0.02(+0.05%) |
Oct 07, 2009 | 40.46 | 40.48 | 40.44 | 40.44 | 3,406 | +0.12(+0.29%) |
Oct 06, 2009 | 40.48 | 40.48 | 40.32 | 40.32 | 5,078 | -0.12(-0.28%) |
Oct 05, 2009 | 40.40 | 40.44 | 40.30 | 40.44 | 2,134 | +0.04(+0.10%) |
Oct 02, 2009 | 40.30 | 40.40 | 40.29 | 40.40 | 3,774 | +0.01(+0.01%) |