Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.15 | 20.21 | 19.91 | 20.21 | 12,004 | +0.06(+0.30%) |
Feb 25, 2010 | 20.20 | 20.20 | 19.63 | 20.15 | 26,625 | -0.25(-1.23%) |
Feb 24, 2010 | 20.29 | 20.44 | 19.97 | 20.40 | 28,338 | +0.17(+0.84%) |
Feb 23, 2010 | 20.05 | 20.48 | 19.91 | 20.23 | 28,793 | -0.16(-0.78%) |
Feb 22, 2010 | 20.11 | 20.46 | 20.11 | 20.39 | 27,569 | +0.29(+1.44%) |
Feb 19, 2010 | 19.52 | 20.23 | 19.52 | 20.10 | 34,729 | -0.10(-0.50%) |
Feb 18, 2010 | 20.45 | 20.46 | 20.09 | 20.20 | 26,680 | -0.20(-0.98%) |
Feb 17, 2010 | 20.99 | 21.00 | 20.10 | 20.40 | 61,090 | -60.09(-74.66%) |
Feb 16, 2010 | 79.05 | 80.49 | 78.51 | 80.49 | 2,641 | +0.79(+0.99%) |
Feb 12, 2010 | 79.70 | 79.70 | 79.70 | 0 | -1.65(-2.03%) | |
Feb 11, 2010 | 79.79 | 81.39 | 79.79 | 81.35 | 42,380 | +1.30(+1.62%) |
Feb 10, 2010 | 80.00 | 80.05 | 78.69 | 80.05 | 4,992 | +1.16(+1.47%) |
Feb 09, 2010 | 77.05 | 78.89 | 77.05 | 78.89 | 24,737 | +2.39(+3.12%) |
Feb 08, 2010 | 77.49 | 77.50 | 76.50 | 76.50 | 5,106 | -2.01(-2.56%) |
Feb 05, 2010 | 78.85 | 78.85 | 77.40 | 78.51 | 7,325 | +0.11(+0.14%) |
Feb 04, 2010 | 79.55 | 79.55 | 78.00 | 78.40 | 18,012 | -1.42(-1.78%) |
Feb 03, 2010 | 80.40 | 80.40 | 79.80 | 79.82 | 36,491 | -2.08(-2.54%) |
Feb 02, 2010 | 80.95 | 82.05 | 80.95 | 81.90 | 79,013 | +2.11(+2.64%) |
Feb 01, 2010 | 79.84 | 79.99 | 79.15 | 79.79 | 7,696 | -0.35(-0.44%) |
Jan 29, 2010 | 80.01 | 81.30 | 80.01 | 80.14 | 5,278 | +0.43(+0.54%) |
Jan 28, 2010 | 80.85 | 81.28 | 79.71 | 79.71 | 9,402 | -1.36(-1.68%) |
Jan 27, 2010 | 81.80 | 82.00 | 80.51 | 81.07 | 92,477 | -2.47(-2.96%) |
Jan 26, 2010 | 83.46 | 84.50 | 83.46 | 83.54 | 7,432 | -1.34(-1.58%) |
Jan 25, 2010 | 84.95 | 85.45 | 84.82 | 84.88 | 16,425 | +1.07(+1.28%) |
Jan 22, 2010 | 85.70 | 85.75 | 83.80 | 83.81 | 17,128 | -1.70(-1.99%) |
Jan 21, 2010 | 86.92 | 86.92 | 85.35 | 85.51 | 8,587 | -0.09(-0.11%) |
Jan 20, 2010 | 86.20 | 86.20 | 85.40 | 85.60 | 9,313 | -4.38(-4.87%) |
Jan 19, 2010 | 88.50 | 89.98 | 88.45 | 89.98 | 11,820 | +1.46(+1.65%) |
Jan 15, 2010 | 88.52 | 88.52 | 88.52 | 0 | -1.89(-2.09%) | |
Jan 14, 2010 | 90.88 | 90.88 | 90.40 | 90.41 | 1,540 | +0.43(+0.48%) |
Jan 13, 2010 | 88.75 | 89.98 | 88.75 | 89.98 | 3,842 | -0.32(-0.35%) |
Jan 12, 2010 | 91.70 | 91.70 | 90.07 | 90.30 | 13,551 | +2.82(+3.22%) |
Jan 11, 2010 | 86.90 | 87.48 | 86.41 | 87.48 | 29,155 | +1.08(+1.25%) |
Jan 08, 2010 | 86.00 | 86.44 | 85.14 | 86.40 | 5,137 | +2.40(+2.86%) |
Jan 07, 2010 | 84.08 | 84.22 | 83.86 | 84.00 | 19,648 | -1.64(-1.91%) |
Jan 06, 2010 | 85.55 | 85.70 | 85.14 | 85.64 | 4,917 | -0.12(-0.14%) |
Jan 05, 2010 | 85.80 | 85.84 | 84.90 | 85.76 | 5,572 | +0.27(+0.32%) |
Jan 04, 2010 | 84.00 | 85.49 | 84.00 | 85.49 | 5,967 | +1.94(+2.32%) |
Dec 31, 2009 | 83.55 | 83.55 | 83.55 | 0 | -0.70(-0.83%) | |
Dec 30, 2009 | 84.10 | 84.25 | 83.89 | 84.25 | 3,935 | -1.55(-1.81%) |
Dec 29, 2009 | 84.96 | 85.80 | 84.96 | 85.80 | 3,318 | +1.30(+1.54%) |
Dec 28, 2009 | 84.75 | 84.75 | 83.90 | 84.50 | 4,255 | +1.31(+1.57%) |
Dec 24, 2009 | 83.27 | 83.27 | 82.60 | 83.19 | 3,119 | +0.87(+1.06%) |
Dec 23, 2009 | 81.60 | 82.32 | 81.60 | 82.32 | 7,785 | +1.04(+1.28%) |
Dec 22, 2009 | 82.10 | 82.10 | 81.28 | 81.28 | 7,855 | +0.48(+0.59%) |
Dec 21, 2009 | 80.05 | 81.50 | 80.05 | 80.80 | 8,907 | -0.35(-0.43%) |
Dec 18, 2009 | 81.85 | 81.93 | 80.82 | 81.15 | 5,276 | -0.81(-0.99%) |
Dec 17, 2009 | 82.34 | 82.34 | 81.08 | 81.96 | 7,360 | -1.14(-1.37%) |
Dec 16, 2009 | 82.70 | 83.65 | 82.70 | 83.10 | 10,342 | -0.16(-0.19%) |
Dec 15, 2009 | 83.30 | 83.80 | 83.26 | 83.26 | 16,332 | -0.99(-1.18%) |
Dec 14, 2009 | 84.90 | 84.90 | 84.15 | 84.25 | 5,955 | +0.26(+0.31%) |
Dec 11, 2009 | 83.16 | 83.99 | 83.10 | 83.99 | 23,683 | +1.92(+2.34%) |
Dec 10, 2009 | 81.61 | 82.49 | 81.61 | 82.07 | 5,339 | -1.43(-1.71%) |
Dec 09, 2009 | 83.45 | 83.64 | 83.00 | 83.50 | 8,798 | -0.25(-0.30%) |
Dec 08, 2009 | 84.80 | 84.96 | 83.51 | 83.75 | 4,412 | +0.25(+0.30%) |
Dec 07, 2009 | 83.90 | 84.50 | 83.50 | 83.50 | 19,796 | +0.30(+0.36%) |
Dec 04, 2009 | 82.25 | 84.78 | 82.25 | 83.20 | 14,303 | -0.68(-0.81%) |
Dec 03, 2009 | 83.33 | 83.88 | 83.33 | 83.88 | 1,002 | +1.63(+1.98%) |
Dec 02, 2009 | 82.30 | 82.64 | 82.05 | 82.25 | 19,915 | -0.19(-0.23%) |