Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.51 | 40.74 | 40.43 | 40.67 | 51,663 | +0.17(+0.42%) |
Apr 28, 2011 | 40.49 | 40.57 | 40.45 | 40.50 | 8,627 | +0.00(+0.00%) |
Apr 27, 2011 | 40.48 | 40.57 | 40.48 | 40.50 | 29,702 | +0.01(+0.02%) |
Apr 26, 2011 | 40.53 | 40.59 | 40.43 | 40.49 | 16,826 | -0.09(-0.22%) |
Apr 25, 2011 | 40.57 | 40.65 | 40.53 | 40.58 | 24,738 | -0.07(-0.17%) |
Apr 21, 2011 | 40.50 | 40.65 | 40.50 | 40.65 | 65,354 | +0.17(+0.42%) |
Apr 20, 2011 | 40.42 | 40.50 | 40.39 | 40.48 | 48,441 | +0.09(+0.22%) |
Apr 19, 2011 | 40.31 | 40.39 | 40.27 | 40.39 | 56,999 | +0.11(+0.27%) |
Apr 18, 2011 | 40.20 | 40.28 | 40.20 | 40.28 | 29,608 | -0.00(-0.00%) |
Apr 15, 2011 | 40.22 | 40.28 | 40.22 | 40.28 | 12,418 | -0.01(-0.03%) |
Apr 14, 2011 | 40.23 | 40.31 | 40.23 | 40.29 | 15,466 | +0.00(+0.01%) |
Apr 13, 2011 | 40.23 | 40.29 | 40.23 | 40.29 | 12,243 | +0.16(+0.40%) |
Apr 12, 2011 | 40.25 | 40.28 | 40.13 | 40.13 | 34,719 | -0.17(-0.42%) |
Apr 11, 2011 | 40.28 | 40.34 | 40.26 | 40.30 | 20,462 | -0.08(-0.20%) |
Apr 08, 2011 | 40.24 | 40.41 | 40.23 | 40.38 | 36,896 | +0.15(+0.37%) |
Apr 07, 2011 | 40.22 | 40.27 | 40.15 | 40.23 | 31,700 | -0.09(-0.22%) |
Apr 06, 2011 | 40.39 | 40.39 | 40.26 | 40.32 | 18,461 | +0.04(+0.10%) |
Apr 05, 2011 | 40.30 | 40.30 | 40.25 | 40.28 | 4,259 | +0.03(+0.07%) |
Apr 04, 2011 | 40.31 | 40.31 | 40.23 | 40.25 | 10,033 | -0.05(-0.12%) |
Apr 01, 2011 | 40.20 | 40.30 | 40.18 | 40.30 | 10,712 | +0.09(+0.22%) |
Mar 31, 2011 | 40.21 | 40.26 | 40.20 | 40.21 | 9,927 | +0.00(+0.00%) |
Mar 30, 2011 | 40.26 | 40.28 | 40.20 | 40.21 | 15,485 | -0.04(-0.09%) |
Mar 29, 2011 | 40.26 | 40.26 | 40.17 | 40.25 | 6,176 | +0.08(+0.19%) |
Mar 28, 2011 | 40.23 | 40.25 | 40.17 | 40.17 | 41,443 | -0.13(-0.32%) |
Mar 25, 2011 | 40.29 | 40.33 | 40.27 | 40.30 | 23,280 | +0.06(+0.15%) |
Mar 24, 2011 | 40.29 | 40.29 | 40.21 | 40.24 | 12,649 | -0.02(-0.05%) |
Mar 23, 2011 | 40.29 | 40.33 | 40.25 | 40.26 | 2,968 | -0.03(-0.07%) |
Mar 22, 2011 | 40.24 | 40.35 | 40.24 | 40.29 | 33,535 | -0.02(-0.05%) |
Mar 21, 2011 | 40.29 | 40.32 | 40.28 | 40.31 | 13,217 | +0.02(+0.05%) |
Mar 18, 2011 | 40.25 | 40.30 | 40.23 | 40.29 | 25,791 | +0.10(+0.25%) |
Mar 17, 2011 | 40.11 | 40.21 | 40.11 | 40.19 | 28,756 | +0.01(+0.02%) |
Mar 16, 2011 | 40.18 | 40.27 | 40.18 | 40.18 | 23,599 | +0.03(+0.07%) |
Mar 15, 2011 | 40.21 | 40.27 | 40.15 | 40.15 | 13,146 | -0.12(-0.30%) |
Mar 14, 2011 | 40.30 | 40.30 | 40.24 | 40.27 | 15,468 | +0.02(+0.04%) |
Mar 11, 2011 | 40.22 | 40.28 | 40.22 | 40.25 | 23,654 | +0.02(+0.06%) |
Mar 10, 2011 | 40.26 | 40.26 | 40.21 | 40.23 | 59,643 | -0.07(-0.17%) |
Mar 09, 2011 | 40.28 | 40.30 | 40.27 | 40.30 | 19,447 | +0.02(+0.05%) |
Mar 08, 2011 | 40.32 | 40.34 | 40.25 | 40.28 | 12,243 | -0.11(-0.27%) |
Mar 07, 2011 | 40.40 | 40.40 | 40.25 | 40.39 | 37,138 | +0.01(+0.02%) |
Mar 04, 2011 | 40.29 | 40.38 | 40.28 | 40.38 | 39,773 | +0.05(+0.12%) |
Mar 03, 2011 | 40.28 | 40.35 | 40.27 | 40.33 | 15,505 | +0.02(+0.05%) |
Mar 02, 2011 | 40.32 | 40.36 | 40.25 | 40.31 | 9,059 | -0.07(-0.17%) |
Mar 01, 2011 | 40.37 | 40.39 | 40.33 | 40.38 | 30,337 | -0.01(-0.03%) |
Feb 28, 2011 | 40.40 | 40.41 | 40.32 | 40.39 | 36,464 | +0.07(+0.17%) |
Feb 25, 2011 | 40.24 | 40.35 | 40.23 | 40.32 | 29,620 | +0.10(+0.25%) |
Feb 24, 2011 | 40.22 | 40.29 | 40.21 | 40.22 | 13,534 | -0.05(-0.12%) |
Feb 23, 2011 | 40.23 | 40.32 | 40.22 | 40.27 | 18,283 | -0.01(-0.03%) |
Feb 22, 2011 | 40.33 | 40.35 | 40.25 | 40.28 | 22,641 | -0.02(-0.05%) |
Feb 18, 2011 | 40.34 | 40.38 | 40.29 | 40.30 | 16,537 | -0.08(-0.20%) |
Feb 17, 2011 | 40.38 | 40.50 | 40.23 | 40.38 | 43,598 | +0.09(+0.23%) |
Feb 16, 2011 | 40.31 | 40.35 | 40.28 | 40.29 | 27,717 | +0.06(+0.14%) |
Feb 15, 2011 | 40.26 | 40.27 | 40.22 | 40.23 | 15,198 | +0.07(+0.17%) |
Feb 14, 2011 | 40.13 | 40.20 | 40.12 | 40.16 | 23,494 | -0.00(-0.00%) |
Feb 11, 2011 | 40.19 | 40.22 | 40.16 | 40.16 | 25,080 | -0.09(-0.22%) |
Feb 10, 2011 | 40.23 | 40.31 | 40.23 | 40.25 | 18,151 | -0.08(-0.19%) |
Feb 09, 2011 | 40.21 | 40.34 | 40.21 | 40.33 | 26,758 | +0.04(+0.09%) |
Feb 08, 2011 | 40.27 | 40.31 | 40.27 | 40.29 | 10,262 | +0.08(+0.20%) |
Feb 07, 2011 | 40.11 | 40.25 | 40.11 | 40.21 | 14,193 | -0.01(-0.02%) |
Feb 04, 2011 | 40.28 | 40.31 | 40.19 | 40.22 | 19,474 | -0.11(-0.28%) |
Feb 03, 2011 | 40.30 | 40.37 | 40.26 | 40.33 | 61,335 | +0.05(+0.12%) |
Feb 02, 2011 | 40.38 | 40.43 | 40.20 | 40.28 | 57,844 | -0.06(-0.15%) |
Feb 01, 2011 | 40.21 | 40.36 | 40.21 | 40.34 | 33,485 | +0.13(+0.32%) |
Jan 31, 2011 | 40.21 | 40.21 | 40.15 | 40.21 | 73,493 | -0.05(-0.12%) |
Jan 28, 2011 | 40.32 | 40.33 | 40.22 | 40.26 | 60,789 | -0.10(-0.25%) |
Jan 27, 2011 | 40.42 | 40.51 | 40.35 | 40.36 | 37,820 | -0.03(-0.07%) |
Jan 26, 2011 | 40.36 | 40.39 | 40.34 | 40.39 | 45,764 | +0.05(+0.12%) |
Jan 25, 2011 | 40.38 | 40.40 | 40.32 | 40.34 | 40,608 | -0.03(-0.07%) |
Jan 24, 2011 | 40.40 | 40.44 | 40.34 | 40.37 | 134,793 | +0.05(+0.12%) |
Jan 21, 2011 | 40.37 | 40.46 | 40.30 | 40.32 | 46,558 | +0.04(+0.10%) |
Jan 20, 2011 | 40.38 | 40.38 | 40.26 | 40.28 | 28,195 | -0.02(-0.05%) |
Jan 19, 2011 | 40.42 | 40.43 | 40.30 | 40.30 | 39,034 | -0.16(-0.38%) |
Jan 18, 2011 | 40.47 | 40.57 | 40.42 | 40.45 | 135,127 | +0.02(+0.04%) |
Jan 14, 2011 | 40.53 | 40.53 | 40.39 | 40.44 | 133,249 | -0.12(-0.30%) |
Jan 13, 2011 | 40.63 | 40.63 | 40.52 | 40.56 | 109,584 | -0.01(-0.02%) |
Jan 12, 2011 | 40.78 | 40.78 | 40.55 | 40.57 | 192,587 | +0.05(+0.12%) |
Jan 11, 2011 | 40.46 | 40.61 | 40.46 | 40.52 | 256,190 | +0.15(+0.37%) |
Jan 10, 2011 | 40.30 | 40.37 | 40.30 | 40.37 | 105,417 | +0.01(+0.02%) |
Jan 07, 2011 | 40.42 | 40.55 | 40.32 | 40.36 | 96,639 | -0.08(-0.20%) |
Jan 06, 2011 | 40.53 | 40.58 | 40.39 | 40.44 | 347,735 | -0.03(-0.07%) |
Jan 05, 2011 | 40.39 | 40.65 | 40.34 | 40.47 | 165,279 | -0.10(-0.25%) |
Jan 04, 2011 | 40.60 | 40.60 | 40.53 | 40.57 | 26,748 | -0.08(-0.18%) |
Jan 03, 2011 | 40.61 | 40.67 | 40.60 | 40.65 | 35,559 | +0.08(+0.18%) |
Dec 31, 2010 | 40.53 | 40.59 | 40.53 | 40.57 | 20,073 | +0.17(+0.42%) |
Dec 30, 2010 | 40.36 | 40.45 | 40.36 | 40.40 | 19,208 | +0.05(+0.12%) |
Dec 29, 2010 | 40.60 | 40.60 | 40.35 | 40.35 | 41,443 | -0.13(-0.32%) |
Dec 28, 2010 | 40.26 | 40.48 | 40.26 | 40.48 | 83,625 | +0.16(+0.40%) |
Dec 27, 2010 | 40.35 | 40.41 | 40.25 | 40.32 | 32,760 | +0.09(+0.22%) |
Dec 23, 2010 | 40.28 | 40.31 | 40.23 | 40.23 | 19,657 | -0.06(-0.15%) |
Dec 22, 2010 | 40.27 | 40.42 | 40.24 | 40.29 | 39,508 | +0.01(+0.02%) |
Dec 21, 2010 | 40.20 | 40.31 | 40.18 | 40.28 | 57,447 | +0.23(+0.57%) |
Dec 20, 2010 | 40.08 | 40.47 | 39.99 | 40.05 | 131,898 | +0.02(+0.06%) |
Dec 17, 2010 | 40.02 | 40.02 | 40.02 | 40.02 | 690 | +0.02(+0.06%) |
Dec 16, 2010 | 40.15 | 40.15 | 40.00 | 40.00 | 1,508 | -0.07(-0.17%) |
Dec 15, 2010 | 40.10 | 40.19 | 40.06 | 40.07 | 6,369 | -0.11(-0.28%) |
Dec 14, 2010 | 40.06 | 40.24 | 40.06 | 40.18 | 7,098 | +0.11(+0.27%) |
Dec 13, 2010 | 40.08 | 40.25 | 40.07 | 40.07 | 4,700 | +0.00(+0.00%) |
Dec 10, 2010 | 40.04 | 40.10 | 40.04 | 40.07 | 53,268 | -0.16(-0.40%) |
Dec 09, 2010 | 40.03 | 40.23 | 40.01 | 40.23 | 4,906 | +0.03(+0.07%) |
Dec 08, 2010 | 40.12 | 40.20 | 40.00 | 40.20 | 3,453 | +0.08(+0.20%) |
Dec 07, 2010 | 40.13 | 40.20 | 40.12 | 40.12 | 2,520 | +0.02(+0.05%) |
Dec 06, 2010 | 40.13 | 40.13 | 40.10 | 40.10 | 2,500 | -0.05(-0.11%) |
Dec 03, 2010 | 40.10 | 40.15 | 40.04 | 40.15 | 6,517 | -0.00(-0.01%) |
Dec 02, 2010 | 40.06 | 40.15 | 40.06 | 40.15 | 1,110 | +0.09(+0.22%) |
Dec 01, 2010 | 40.04 | 40.16 | 40.03 | 40.06 | 15,000 | +0.06(+0.15%) |
Nov 30, 2010 | 40.09 | 40.09 | 39.89 | 40.00 | 3,298 | -0.05(-0.11%) |
Nov 29, 2010 | 40.04 | 40.06 | 39.90 | 40.05 | 5,424 | -0.05(-0.14%) |
Nov 26, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 200 | -0.05(-0.12%) |
Nov 24, 2010 | 40.19 | 40.15 | 40.15 | 40.15 | 2,121 | +0.15(+0.37%) |
Nov 23, 2010 | 40.03 | 40.05 | 39.98 | 40.00 | 21,109 | -0.18(-0.45%) |
Nov 22, 2010 | 40.36 | 40.36 | 40.16 | 40.18 | 2,670 | -0.04(-0.09%) |
Nov 19, 2010 | 40.18 | 40.33 | 40.18 | 40.22 | 4,356 | -0.08(-0.21%) |
Nov 18, 2010 | 40.38 | 40.38 | 40.22 | 40.30 | 2,505 | +0.03(+0.07%) |
Nov 17, 2010 | 40.19 | 40.27 | 40.06 | 40.27 | 2,600 | +0.05(+0.12%) |
Nov 16, 2010 | 40.20 | 40.23 | 40.08 | 40.22 | 4,759 | -0.05(-0.12%) |
Nov 15, 2010 | 40.23 | 40.32 | 40.23 | 40.27 | 3,775 | -0.09(-0.23%) |
Nov 12, 2010 | 40.30 | 40.39 | 40.25 | 40.36 | 11,887 | -0.08(-0.19%) |
Nov 11, 2010 | 40.45 | 40.45 | 40.43 | 40.44 | 6,251 | +0.01(+0.02%) |
Nov 10, 2010 | 40.40 | 40.50 | 40.36 | 40.43 | 6,612 | +0.08(+0.20%) |
Nov 09, 2010 | 40.38 | 40.40 | 40.30 | 40.35 | 11,008 | +0.10(+0.25%) |
Nov 08, 2010 | 40.29 | 40.32 | 40.22 | 40.25 | 3,695 | -0.15(-0.37%) |
Nov 05, 2010 | 40.34 | 40.45 | 40.34 | 40.40 | 3,953 | -0.10(-0.25%) |
Nov 04, 2010 | 40.50 | 40.56 | 40.50 | 40.50 | 14,531 | +0.01(+0.02%) |
Nov 03, 2010 | 40.47 | 40.49 | 40.35 | 40.49 | 2,030 | +0.07(+0.17%) |
Nov 02, 2010 | 40.26 | 40.43 | 40.26 | 40.42 | 4,404 | +0.05(+0.13%) |
Nov 01, 2010 | 40.21 | 40.41 | 40.21 | 40.37 | 4,179 | +0.05(+0.12%) |
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%) |
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%) |