Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.38 | 40.39 | 40.32 | 40.32 | 4,141 | +0.07(+0.17%) |
Oct 28, 2010 | 40.14 | 40.33 | 40.14 | 40.25 | 10,062 | +0.20(+0.50%) |
Oct 27, 2010 | 40.12 | 40.22 | 40.04 | 40.05 | 5,336 | -0.33(-0.82%) |
Oct 25, 2010 | 40.60 | 40.60 | 40.38 | 40.38 | 19,330 | -0.04(-0.10%) |
Oct 22, 2010 | 40.50 | 40.50 | 40.42 | 40.42 | 7,285 | -0.16(-0.39%) |
Oct 21, 2010 | 40.69 | 40.69 | 40.54 | 40.58 | 3,900 | -0.02(-0.05%) |
Oct 20, 2010 | 40.65 | 40.69 | 40.46 | 40.60 | 10,247 | +0.03(+0.07%) |
Oct 19, 2010 | 40.53 | 40.57 | 40.43 | 40.57 | 5,170 | -0.17(-0.42%) |
Oct 18, 2010 | 40.71 | 40.74 | 40.68 | 40.74 | 600 | +0.02(+0.05%) |
Oct 15, 2010 | 40.81 | 40.81 | 40.65 | 40.72 | 3,718 | -0.04(-0.10%) |
Oct 14, 2010 | 40.74 | 40.78 | 40.67 | 40.76 | 6,887 | +0.14(+0.34%) |
Oct 13, 2010 | 40.48 | 40.62 | 40.48 | 40.62 | 3,412 | +0.14(+0.35%) |
Oct 12, 2010 | 40.50 | 40.55 | 40.48 | 40.48 | 3,592 | -0.20(-0.49%) |
Oct 11, 2010 | 40.43 | 40.71 | 40.43 | 40.68 | 8,160 | +0.09(+0.22%) |
Oct 08, 2010 | 40.59 | 40.61 | 40.41 | 40.59 | 4,923 | +0.10(+0.23%) |
Oct 07, 2010 | 40.57 | 40.57 | 40.49 | 40.49 | 4,600 | -0.25(-0.60%) |
Oct 06, 2010 | 40.46 | 40.74 | 40.45 | 40.74 | 13,261 | +0.36(+0.89%) |
Oct 05, 2010 | 40.53 | 40.53 | 40.38 | 40.38 | 1,425 | +0.00(+0.00%) |
Oct 04, 2010 | 40.27 | 40.47 | 40.27 | 40.38 | 822 | -0.11(-0.27%) |
Oct 01, 2010 | 40.49 | 40.55 | 40.40 | 40.49 | 2,908 | -0.02(-0.04%) |
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%) |