Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.09 | 22.45 | 21.09 | 22.45 | 2,462 | +0.44(+1.98%) |
Feb 25, 2010 | 22.11 | 22.16 | 22.02 | 22.02 | 923 | -0.83(-3.61%) |
Feb 24, 2010 | 22.84 | 22.84 | 22.84 | 22.84 | 615 | +0.34(+1.50%) |
Feb 23, 2010 | 22.74 | 22.74 | 22.51 | 22.51 | 769 | -0.66(-2.86%) |
Feb 22, 2010 | 23.17 | 23.17 | 23.17 | 23.17 | 307 | -0.06(-0.27%) |
Feb 18, 2010 | 23.23 | 23.23 | 23.23 | 23.23 | 307 | +0.03(+0.13%) |
Feb 17, 2010 | 23.46 | 23.46 | 23.09 | 23.20 | 4,685 | -0.01(-0.04%) |
Feb 16, 2010 | 22.31 | 23.21 | 22.30 | 23.21 | 17,543 | +1.51(+6.96%) |
Feb 12, 2010 | 21.72 | 21.70 | 21.70 | 21.70 | 1,231 | -0.52(-2.34%) |
Feb 11, 2010 | 21.89 | 22.26 | 21.89 | 22.22 | 1,828 | +0.11(+0.49%) |
Feb 10, 2010 | 22.05 | 22.11 | 21.69 | 22.11 | 1,911 | -0.17(-0.77%) |
Feb 09, 2010 | 21.98 | 22.75 | 21.52 | 22.28 | 17,607 | +1.11(+5.23%) |
Feb 08, 2010 | 21.59 | 21.59 | 21.18 | 21.18 | 2,053 | +0.55(+2.66%) |
Feb 05, 2010 | 21.92 | 21.92 | 20.63 | 20.63 | 3,761 | -1.49(-6.75%) |
Feb 04, 2010 | 22.71 | 22.71 | 22.02 | 22.12 | 18,931 | -1.71(-7.18%) |
Feb 03, 2010 | 22.88 | 23.83 | 22.88 | 23.83 | 2,610 | -0.68(-2.76%) |
Feb 02, 2010 | 24.38 | 24.51 | 24.38 | 24.51 | 1,077 | +0.88(+3.71%) |
Feb 01, 2010 | 23.63 | 23.63 | 23.63 | 23.63 | 307 | +0.16(+0.69%) |
Jan 28, 2010 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.68(-2.80%) |
Jan 27, 2010 | 24.13 | 24.14 | 24.00 | 24.14 | 1,419 | -0.25(-1.03%) |
Jan 26, 2010 | 24.00 | 24.60 | 24.00 | 24.39 | 1,465 | -0.37(-1.50%) |
Jan 25, 2010 | 24.82 | 24.86 | 24.72 | 24.76 | 5,457 | -0.25(-1.00%) |
Jan 22, 2010 | 24.85 | 25.01 | 24.85 | 25.01 | 1,369 | -0.06(-0.23%) |
Jan 21, 2010 | 26.24 | 26.24 | 25.07 | 25.07 | 4,869 | -1.04(-3.98%) |
Jan 20, 2010 | 26.57 | 26.57 | 26.11 | 26.11 | 5,294 | -1.45(-5.26%) |
Jan 19, 2010 | 27.43 | 27.56 | 27.43 | 27.56 | 35,197 | +0.75(+2.81%) |
Jan 15, 2010 | 26.85 | 26.81 | 26.81 | 26.81 | 923 | -0.83(-3.00%) |
Jan 14, 2010 | 27.45 | 27.64 | 27.45 | 27.64 | 2,567 | +0.10(+0.38%) |
Jan 13, 2010 | 27.09 | 27.53 | 27.09 | 27.53 | 4,463 | +0.64(+2.38%) |
Jan 12, 2010 | 26.96 | 27.22 | 26.89 | 26.89 | 63,268 | -0.76(-2.75%) |
Jan 11, 2010 | 27.61 | 27.65 | 27.53 | 27.65 | 5,069 | +0.51(+1.88%) |
Jan 08, 2010 | 26.87 | 27.14 | 26.87 | 27.14 | 1,292 | +0.43(+1.61%) |
Jan 07, 2010 | 26.49 | 26.71 | 26.46 | 26.71 | 2,259 | -0.09(-0.33%) |
Jan 06, 2010 | 26.80 | 26.80 | 26.80 | 26.80 | 384 | +0.11(+0.41%) |
Jan 05, 2010 | 26.66 | 26.88 | 26.64 | 26.69 | 37,192 | +0.03(+0.12%) |
Jan 04, 2010 | 26.46 | 26.66 | 26.46 | 26.66 | 1,514 | +1.16(+4.54%) |
Dec 31, 2009 | 25.54 | 25.50 | 25.50 | 25.50 | 2,462 | -0.00(-0.01%) |
Dec 30, 2009 | 25.60 | 25.60 | 25.50 | 25.50 | 1,499 | -0.19(-0.76%) |
Dec 28, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.19(+0.76%) |
Dec 24, 2009 | 25.56 | 25.56 | 25.46 | 25.50 | 71,416 | +0.15(+0.61%) |
Dec 23, 2009 | 25.14 | 25.37 | 25.14 | 25.35 | 2,825 | +0.50(+2.01%) |
Dec 22, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 307 | +0.46(+1.88%) |
Dec 18, 2009 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | +0.07(+0.29%) |
Dec 17, 2009 | 24.33 | 24.43 | 24.32 | 24.32 | 3,971 | -0.94(-3.70%) |
Dec 14, 2009 | 25.01 | 25.26 | 25.26 | 25.26 | 923 | +0.29(+1.17%) |
Dec 11, 2009 | 24.96 | 24.96 | 24.96 | 24.96 | 384 | -0.29(-1.16%) |
Dec 10, 2009 | 24.85 | 25.26 | 24.85 | 25.26 | 615 | +0.34(+1.36%) |
Dec 09, 2009 | 24.90 | 24.92 | 24.51 | 24.92 | 1,693 | -0.06(-0.22%) |
Dec 08, 2009 | 25.73 | 25.73 | 24.97 | 24.97 | 1,539 | -0.92(-3.56%) |
Dec 07, 2009 | 25.96 | 26.05 | 25.75 | 25.90 | 6,575 | -0.34(-1.30%) |
Dec 04, 2009 | 26.85 | 26.85 | 25.86 | 26.24 | 8,003 | -0.06(-0.22%) |
Dec 03, 2009 | 26.91 | 27.01 | 26.30 | 26.30 | 5,039 | -0.33(-1.25%) |
Dec 02, 2009 | 26.64 | 26.64 | 26.63 | 26.63 | 9,234 | +0.23(+0.86%) |