Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.31 | 12.33 | 12.24 | 12.26 | 13,500 | -0.01(-0.08%) |
Apr 29, 2010 | 12.24 | 12.31 | 12.22 | 12.27 | 9,700 | +0.05(+0.39%) |
Apr 28, 2010 | 12.26 | 12.28 | 12.22 | 12.22 | 4,900 | +0.00(+0.02%) |
Apr 23, 2010 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.01(+0.08%) |
Apr 22, 2010 | 12.20 | 12.24 | 12.18 | 12.21 | 5,833 | +0.02(+0.16%) |
Apr 21, 2010 | 12.20 | 12.23 | 12.15 | 12.19 | 11,932 | +0.00(+0.00%) |
Apr 20, 2010 | 12.17 | 12.20 | 12.16 | 12.19 | 9,873 | -0.01(-0.08%) |
Apr 19, 2010 | 12.24 | 12.26 | 12.19 | 12.20 | 4,700 | +0.02(+0.17%) |
Apr 16, 2010 | 12.20 | 12.29 | 12.16 | 12.18 | 24,168 | -0.07(-0.57%) |
Apr 15, 2010 | 12.15 | 12.25 | 12.15 | 12.25 | 12,120 | +0.10(+0.82%) |
Apr 14, 2010 | 12.10 | 12.19 | 12.06 | 12.15 | 7,800 | -0.04(-0.33%) |
Apr 13, 2010 | 12.24 | 12.24 | 12.16 | 12.19 | 6,099 | +0.00(+0.00%) |
Apr 12, 2010 | 12.19 | 12.26 | 12.18 | 12.19 | 5,300 | -0.00(-0.00%) |
Apr 09, 2010 | 11.92 | 12.19 | 11.92 | 12.19 | 13,181 | +0.06(+0.49%) |
Apr 08, 2010 | 12.19 | 12.19 | 12.13 | 12.13 | 6,259 | -0.06(-0.49%) |
Apr 07, 2010 | 12.15 | 12.19 | 12.15 | 12.19 | 8,596 | +0.00(+0.00%) |
Apr 06, 2010 | 12.14 | 12.19 | 12.13 | 12.19 | 17,330 | +0.06(+0.49%) |
Apr 05, 2010 | 11.77 | 12.13 | 11.77 | 12.13 | 17,400 | +0.00(+0.00%) |
Apr 01, 2010 | 12.13 | 12.13 | 12.13 | 12.13 | 11,300 | -0.01(-0.08%) |
Mar 31, 2010 | 12.17 | 12.17 | 12.05 | 12.14 | 11,025 | +0.04(+0.33%) |
Mar 30, 2010 | 12.10 | 12.27 | 12.10 | 12.10 | 17,567 | -0.09(-0.74%) |
Mar 29, 2010 | 12.20 | 12.26 | 12.19 | 12.19 | 10,322 | -0.01(-0.08%) |
Mar 26, 2010 | 12.13 | 12.32 | 12.13 | 12.20 | 10,060 | -0.02(-0.16%) |
Mar 25, 2010 | 12.15 | 12.22 | 12.08 | 12.22 | 12,000 | +0.11(+0.91%) |
Mar 24, 2010 | 12.11 | 12.13 | 12.05 | 12.11 | 29,050 | -0.01(-0.08%) |
Mar 23, 2010 | 12.16 | 12.22 | 12.12 | 12.12 | 6,818 | -0.03(-0.25%) |
Mar 22, 2010 | 12.24 | 12.24 | 12.14 | 12.15 | 17,800 | +0.02(+0.16%) |
Mar 19, 2010 | 12.12 | 12.13 | 12.12 | 12.13 | 2,400 | +0.02(+0.17%) |
Mar 18, 2010 | 12.08 | 12.15 | 12.08 | 12.11 | 2,500 | +0.02(+0.17%) |
Mar 17, 2010 | 12.14 | 12.14 | 12.09 | 12.09 | 3,100 | -0.06(-0.49%) |
Mar 16, 2010 | 12.19 | 12.19 | 12.10 | 12.15 | 11,547 | -0.10(-0.82%) |
Mar 15, 2010 | 12.27 | 12.27 | 12.17 | 12.25 | 4,700 | +0.00(+0.00%) |
Mar 12, 2010 | 12.25 | 12.25 | 12.18 | 12.25 | 4,400 | -0.05(-0.40%) |
Mar 11, 2010 | 12.21 | 12.31 | 12.21 | 12.30 | 2,999 | +0.03(+0.24%) |
Mar 10, 2010 | 12.31 | 12.39 | 12.06 | 12.27 | 7,099 | -0.14(-1.13%) |
Mar 09, 2010 | 12.49 | 12.49 | 12.40 | 12.41 | 3,300 | +0.11(+0.89%) |
Mar 08, 2010 | 12.47 | 12.50 | 12.30 | 12.30 | 4,500 | -0.06(-0.47%) |
Mar 05, 2010 | 12.51 | 12.51 | 12.30 | 12.36 | 3,960 | -0.05(-0.42%) |
Mar 04, 2010 | 12.41 | 12.47 | 12.39 | 12.41 | 1,111 | -0.06(-0.48%) |
Mar 03, 2010 | 12.22 | 12.52 | 12.22 | 12.47 | 16,302 | +0.25(+2.03%) |
Mar 02, 2010 | 12.21 | 12.22 | 12.21 | 12.22 | 487 | +0.01(+0.06%) |
Mar 01, 2010 | 12.14 | 12.30 | 12.14 | 12.21 | 7,234 | +0.01(+0.12%) |
Feb 26, 2010 | 12.25 | 12.25 | 12.20 | 12.20 | 2,100 | -0.05(-0.41%) |
Feb 25, 2010 | 12.16 | 12.25 | 12.16 | 12.25 | 4,096 | +0.05(+0.41%) |
Feb 24, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 5,055 | +0.00(+0.00%) |
Feb 23, 2010 | 12.07 | 12.20 | 12.07 | 12.20 | 10,665 | +0.18(+1.50%) |
Feb 22, 2010 | 12.09 | 12.10 | 12.02 | 12.02 | 1,900 | -0.08(-0.66%) |
Feb 19, 2010 | 12.25 | 12.25 | 12.05 | 12.10 | 7,800 | -0.15(-1.22%) |
Feb 17, 2010 | 12.19 | 12.25 | 12.25 | 12.25 | 3,000 | +0.04(+0.33%) |
Feb 16, 2010 | 12.09 | 12.21 | 12.04 | 12.21 | 3,900 | +0.08(+0.66%) |
Feb 12, 2010 | 12.04 | 12.13 | 12.13 | 12.13 | 5,700 | +0.10(+0.83%) |
Feb 11, 2010 | 12.03 | 12.03 | 12.02 | 12.03 | 900 | +0.00(+0.00%) |
Feb 10, 2010 | 11.88 | 12.03 | 11.88 | 12.03 | 6,800 | -0.03(-0.25%) |
Feb 09, 2010 | 12.13 | 12.13 | 12.06 | 12.06 | 2,317 | -0.06(-0.50%) |
Feb 08, 2010 | 12.06 | 12.13 | 12.06 | 12.12 | 1,707 | +0.07(+0.58%) |
Feb 05, 2010 | 12.10 | 12.10 | 12.04 | 12.05 | 1,600 | -0.02(-0.17%) |
Feb 04, 2010 | 12.07 | 12.07 | 12.07 | 12.07 | 300 | -0.02(-0.17%) |
Feb 03, 2010 | 12.09 | 12.10 | 12.07 | 12.09 | 1,690 | +0.01(+0.08%) |
Feb 02, 2010 | 12.09 | 12.09 | 11.98 | 12.08 | 5,189 | +0.00(+0.00%) |
Feb 01, 2010 | 12.08 | 12.08 | 12.08 | 12.08 | 700 | +0.03(+0.25%) |
Jan 29, 2010 | 12.07 | 12.07 | 12.05 | 12.05 | 1,200 | -0.02(-0.17%) |
Jan 28, 2010 | 12.05 | 12.08 | 12.03 | 12.07 | 1,500 | -0.01(-0.08%) |
Jan 27, 2010 | 12.08 | 12.08 | 12.08 | 12.08 | 200 | -0.02(-0.17%) |
Jan 26, 2010 | 12.05 | 12.11 | 12.05 | 12.10 | 4,300 | +0.02(+0.17%) |
Jan 25, 2010 | 12.21 | 12.21 | 12.00 | 12.08 | 12,925 | -0.12(-0.98%) |
Jan 22, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.02(-0.16%) |
Jan 21, 2010 | 12.13 | 12.22 | 12.13 | 12.22 | 3,800 | +0.11(+0.91%) |
Jan 20, 2010 | 12.13 | 12.13 | 12.11 | 12.11 | 700 | +0.00(+0.00%) |
Jan 19, 2010 | 12.25 | 12.25 | 12.08 | 12.11 | 7,325 | -0.09(-0.75%) |
Jan 15, 2010 | 12.23 | 12.20 | 12.20 | 12.20 | 6,000 | -0.05(-0.38%) |
Jan 14, 2010 | 12.22 | 12.25 | 12.20 | 12.25 | 1,950 | -0.00(-0.02%) |
Jan 13, 2010 | 12.32 | 12.34 | 12.22 | 12.25 | 4,675 | -0.08(-0.62%) |
Jan 12, 2010 | 12.24 | 12.41 | 12.20 | 12.33 | 10,758 | +0.09(+0.70%) |
Jan 11, 2010 | 12.11 | 12.25 | 12.07 | 12.24 | 8,885 | +0.04(+0.33%) |
Jan 08, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.01(+0.08%) |
Jan 07, 2010 | 12.01 | 12.19 | 12.01 | 12.19 | 3,650 | +0.06(+0.53%) |
Jan 06, 2010 | 12.21 | 12.21 | 12.09 | 12.13 | 17,570 | -0.16(-1.34%) |
Jan 05, 2010 | 12.31 | 12.35 | 12.15 | 12.29 | 11,000 | -0.05(-0.40%) |
Jan 04, 2010 | 12.29 | 12.34 | 12.29 | 12.34 | 800 | +0.06(+0.48%) |
Dec 31, 2009 | 12.28 | 12.28 | 12.28 | 12.28 | 100 | +0.04(+0.33%) |
Dec 30, 2009 | 12.25 | 12.25 | 12.24 | 12.24 | 300 | -0.08(-0.65%) |
Dec 29, 2009 | 12.26 | 12.35 | 12.22 | 12.32 | 1,434 | -0.11(-0.88%) |
Dec 28, 2009 | 12.39 | 12.43 | 12.24 | 12.43 | 3,401 | +0.07(+0.57%) |
Dec 24, 2009 | 12.38 | 12.38 | 12.34 | 12.36 | 4,103 | +0.06(+0.49%) |
Dec 23, 2009 | 12.22 | 12.31 | 12.19 | 12.30 | 4,351 | +0.13(+1.07%) |
Dec 22, 2009 | 12.19 | 12.26 | 12.17 | 12.17 | 2,707 | +0.01(+0.08%) |
Dec 21, 2009 | 12.04 | 12.17 | 12.04 | 12.16 | 5,608 | +0.17(+1.42%) |
Dec 18, 2009 | 11.98 | 11.99 | 11.91 | 11.99 | 8,100 | +0.03(+0.25%) |
Dec 17, 2009 | 12.16 | 12.24 | 11.96 | 11.96 | 16,500 | -0.28(-2.29%) |
Dec 16, 2009 | 12.43 | 12.43 | 12.05 | 12.24 | 15,250 | -0.20(-1.61%) |
Dec 15, 2009 | 12.40 | 12.44 | 12.26 | 12.44 | 4,225 | -0.00(-0.02%) |
Dec 14, 2009 | 12.45 | 12.50 | 12.39 | 12.44 | 4,423 | +0.01(+0.10%) |
Dec 11, 2009 | 12.51 | 12.58 | 12.43 | 12.43 | 7,111 | -0.11(-0.88%) |
Dec 10, 2009 | 12.52 | 12.54 | 12.44 | 12.54 | 2,815 | -0.01(-0.08%) |
Dec 09, 2009 | 12.96 | 12.96 | 12.50 | 12.55 | 11,400 | -0.40(-3.09%) |
Dec 08, 2009 | 13.09 | 13.22 | 12.95 | 12.95 | 6,300 | -0.17(-1.30%) |
Dec 07, 2009 | 13.15 | 13.17 | 12.98 | 13.12 | 2,000 | -0.10(-0.76%) |
Dec 04, 2009 | 13.14 | 13.22 | 13.12 | 13.22 | 3,200 | +0.18(+1.36%) |
Dec 03, 2009 | 13.50 | 13.50 | 13.01 | 13.04 | 7,178 | -0.11(-0.82%) |
Dec 02, 2009 | 12.97 | 13.15 | 12.90 | 13.15 | 7,651 | +0.22(+1.72%) |
Dec 01, 2009 | 13.17 | 13.17 | 12.80 | 12.93 | 8,069 | +0.15(+1.16%) |
Nov 30, 2009 | 12.60 | 12.78 | 12.60 | 12.78 | 12,130 | +0.18(+1.43%) |
Nov 27, 2009 | 12.53 | 12.60 | 12.53 | 12.60 | 906 | +0.04(+0.28%) |
Nov 25, 2009 | 12.12 | 12.64 | 12.12 | 12.56 | 17,882 | +0.45(+3.67%) |
Nov 24, 2009 | 12.16 | 12.16 | 12.12 | 12.12 | 9,650 | -0.02(-0.16%) |
Nov 23, 2009 | 11.99 | 12.14 | 11.95 | 12.14 | 6,013 | -0.08(-0.65%) |
Nov 20, 2009 | 12.23 | 12.55 | 12.05 | 12.22 | 14,227 | +0.22(+1.84%) |
Nov 19, 2009 | 12.04 | 12.10 | 12.00 | 12.00 | 2,200 | -0.02(-0.17%) |
Nov 18, 2009 | 12.05 | 12.16 | 11.90 | 12.02 | 9,980 | -0.08(-0.66%) |
Nov 17, 2009 | 11.95 | 12.10 | 11.95 | 12.10 | 9,295 | +0.19(+1.60%) |
Nov 16, 2009 | 11.87 | 11.91 | 11.87 | 11.91 | 400 | +0.09(+0.76%) |
Nov 13, 2009 | 11.90 | 11.97 | 11.82 | 11.82 | 7,693 | -0.07(-0.61%) |
Nov 12, 2009 | 11.92 | 11.92 | 11.86 | 11.89 | 3,100 | -0.06(-0.49%) |
Nov 11, 2009 | 12.00 | 12.00 | 11.89 | 11.95 | 4,641 | -0.06(-0.50%) |
Nov 10, 2009 | 12.04 | 12.10 | 12.01 | 12.01 | 3,214 | -0.06(-0.51%) |
Nov 09, 2009 | 12.15 | 12.23 | 12.05 | 12.07 | 6,072 | -0.04(-0.34%) |
Nov 06, 2009 | 12.06 | 12.13 | 12.06 | 12.11 | 2,100 | +0.09(+0.77%) |
Nov 04, 2009 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | -0.06(-0.50%) |
Nov 03, 2009 | 12.25 | 12.25 | 12.08 | 12.08 | 2,400 | +0.03(+0.25%) |
Nov 02, 2009 | 11.95 | 12.05 | 11.70 | 12.05 | 4,732 | +0.06(+0.50%) |
Oct 30, 2009 | 12.01 | 12.13 | 11.90 | 11.99 | 7,020 | -0.10(-0.83%) |
Oct 29, 2009 | 11.95 | 12.09 | 11.80 | 12.09 | 9,000 | +0.18(+1.51%) |
Oct 28, 2009 | 12.03 | 12.03 | 11.91 | 11.91 | 1,300 | -0.12(-1.00%) |
Oct 26, 2009 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.02(+0.17%) |
Oct 23, 2009 | 12.04 | 12.09 | 11.95 | 12.01 | 7,785 | -0.03(-0.25%) |
Oct 22, 2009 | 12.01 | 12.10 | 12.00 | 12.04 | 4,900 | -0.01(-0.08%) |
Oct 21, 2009 | 12.09 | 12.39 | 12.05 | 12.05 | 5,500 | -0.03(-0.25%) |
Oct 20, 2009 | 12.01 | 12.13 | 12.01 | 12.08 | 11,272 | +0.11(+0.92%) |
Oct 19, 2009 | 11.88 | 12.02 | 11.88 | 11.97 | 9,707 | +0.09(+0.77%) |
Oct 16, 2009 | 11.75 | 11.88 | 11.30 | 11.88 | 15,675 | +0.08(+0.67%) |
Oct 15, 2009 | 12.00 | 12.00 | 11.61 | 11.80 | 21,943 | -0.22(-1.83%) |
Oct 14, 2009 | 12.34 | 12.46 | 12.01 | 12.02 | 10,387 | -0.40(-3.22%) |
Oct 13, 2009 | 11.95 | 12.44 | 11.95 | 12.42 | 8,700 | +0.25(+2.05%) |
Oct 12, 2009 | 12.37 | 12.48 | 11.92 | 12.17 | 25,338 | -0.50(-3.97%) |
Oct 09, 2009 | 12.81 | 12.81 | 12.67 | 12.67 | 2,500 | -0.17(-1.30%) |
Oct 08, 2009 | 12.97 | 13.16 | 12.84 | 12.84 | 13,013 | -0.01(-0.08%) |
Oct 07, 2009 | 12.98 | 12.98 | 12.85 | 12.85 | 7,200 | -0.13(-1.00%) |
Oct 06, 2009 | 12.84 | 12.98 | 12.84 | 12.98 | 10,775 | +0.24(+1.88%) |
Oct 05, 2009 | 12.75 | 12.98 | 12.74 | 12.74 | 11,850 | +0.10(+0.79%) |
Oct 02, 2009 | 12.63 | 12.64 | 12.59 | 12.64 | 2,200 | +0.00(+0.00%) |
Oct 01, 2009 | 12.67 | 12.67 | 12.64 | 12.64 | 500 | -0.03(-0.24%) |
Sep 30, 2009 | 12.61 | 12.84 | 12.61 | 12.67 | 4,700 | +0.03(+0.24%) |
Sep 29, 2009 | 12.74 | 12.98 | 12.48 | 12.64 | 12,163 | +0.22(+1.77%) |
Sep 28, 2009 | 12.39 | 12.65 | 12.25 | 12.42 | 8,233 | -0.04(-0.32%) |
Sep 25, 2009 | 12.45 | 12.59 | 12.35 | 12.46 | 5,932 | +0.09(+0.73%) |
Sep 24, 2009 | 12.38 | 12.77 | 12.37 | 12.37 | 6,600 | +0.07(+0.55%) |
Sep 23, 2009 | 12.25 | 12.30 | 12.25 | 12.30 | 1,865 | -0.05(-0.39%) |
Sep 22, 2009 | 12.34 | 12.45 | 12.24 | 12.35 | 3,400 | +0.10(+0.82%) |
Sep 21, 2009 | 12.34 | 12.34 | 12.16 | 12.25 | 13,244 | +0.05(+0.41%) |
Sep 18, 2009 | 12.45 | 12.45 | 12.16 | 12.20 | 19,750 | -0.33(-2.63%) |
Sep 17, 2009 | 12.77 | 12.77 | 12.53 | 12.53 | 13,417 | -0.27(-2.11%) |
Sep 16, 2009 | 12.45 | 12.80 | 12.45 | 12.80 | 5,950 | +0.18(+1.46%) |
Sep 15, 2009 | 12.44 | 12.92 | 12.44 | 12.62 | 4,700 | +0.22(+1.78%) |
Sep 14, 2009 | 12.37 | 12.40 | 12.29 | 12.39 | 4,300 | -0.05(-0.44%) |
Sep 11, 2009 | 13.03 | 13.03 | 12.45 | 12.45 | 11,970 | -0.12(-0.98%) |
Sep 10, 2009 | 12.47 | 12.62 | 12.47 | 12.57 | 3,200 | +0.17(+1.39%) |
Sep 09, 2009 | 12.38 | 12.40 | 12.38 | 12.40 | 1,615 | -0.02(-0.16%) |
Sep 08, 2009 | 12.42 | 12.42 | 12.42 | 12.42 | 400 | -0.04(-0.34%) |
Sep 03, 2009 | 12.29 | 12.46 | 12.46 | 12.46 | 5,800 | +0.11(+0.91%) |
Sep 02, 2009 | 12.33 | 12.36 | 12.00 | 12.35 | 4,940 | +0.35(+2.92%) |
Sep 01, 2009 | 11.96 | 12.00 | 11.96 | 12.00 | 700 | +0.01(+0.10%) |
Aug 31, 2009 | 12.45 | 12.56 | 11.89 | 11.99 | 14,493 | -0.09(-0.76%) |
Aug 28, 2009 | 12.12 | 12.14 | 12.08 | 12.08 | 686 | +0.03(+0.25%) |
Aug 27, 2009 | 12.12 | 12.20 | 12.05 | 12.05 | 3,325 | +0.00(+0.00%) |
Aug 26, 2009 | 12.35 | 12.35 | 11.86 | 12.05 | 42,825 | -0.31(-2.51%) |
Aug 25, 2009 | 12.23 | 12.38 | 12.11 | 12.36 | 14,530 | +0.19(+1.56%) |
Aug 24, 2009 | 11.72 | 12.20 | 11.72 | 12.17 | 12,304 | +0.39(+3.31%) |
Aug 21, 2009 | 12.11 | 12.14 | 11.78 | 11.78 | 9,961 | -0.47(-3.84%) |
Aug 20, 2009 | 12.25 | 12.25 | 12.06 | 12.25 | 5,100 | -0.05(-0.41%) |
Aug 19, 2009 | 12.42 | 12.42 | 12.29 | 12.30 | 12,188 | -0.15(-1.24%) |
Aug 18, 2009 | 11.98 | 12.49 | 11.98 | 12.46 | 13,800 | +0.49(+4.06%) |
Aug 17, 2009 | 11.90 | 12.01 | 11.61 | 11.97 | 11,414 | +0.07(+0.58%) |
Aug 14, 2009 | 11.84 | 12.13 | 11.84 | 11.90 | 21,214 | +0.10(+0.85%) |
Aug 13, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 2,100 | -0.00(-0.00%) |
Aug 12, 2009 | 11.96 | 11.96 | 11.68 | 11.80 | 8,900 | -0.33(-2.73%) |
Aug 11, 2009 | 11.84 | 12.13 | 11.84 | 12.13 | 2,500 | -0.17(-1.37%) |
Aug 10, 2009 | 11.92 | 12.67 | 11.70 | 12.30 | 17,656 | +0.38(+3.19%) |
Aug 07, 2009 | 11.92 | 12.15 | 11.92 | 11.92 | 2,409 | -0.46(-3.72%) |
Aug 06, 2009 | 12.73 | 12.94 | 11.73 | 12.38 | 11,700 | -0.35(-2.75%) |
Aug 05, 2009 | 12.21 | 13.49 | 12.00 | 12.73 | 26,412 | +0.49(+4.00%) |
Aug 04, 2009 | 12.24 | 12.24 | 12.24 | 12.24 | 1,000 | -0.01(-0.08%) |
Aug 03, 2009 | 12.15 | 12.30 | 12.15 | 12.25 | 2,545 | +0.15(+1.24%) |
Jul 31, 2009 | 12.00 | 12.10 | 11.94 | 12.10 | 2,554 | +0.22(+1.85%) |
Jul 30, 2009 | 11.92 | 11.92 | 11.88 | 11.88 | 792 | -0.02(-0.17%) |
Jul 29, 2009 | 11.88 | 11.90 | 11.87 | 11.90 | 5,009 | +0.12(+1.02%) |
Jul 28, 2009 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | +0.01(+0.06%) |
Jul 27, 2009 | 11.76 | 11.88 | 11.70 | 11.77 | 5,205 | +0.01(+0.09%) |
Jul 24, 2009 | 11.68 | 11.77 | 11.64 | 11.76 | 5,024 | +0.08(+0.70%) |
Jul 23, 2009 | 11.78 | 11.78 | 11.53 | 11.68 | 7,599 | -0.16(-1.35%) |
Jul 22, 2009 | 11.60 | 11.90 | 11.51 | 11.84 | 11,001 | +0.14(+1.20%) |
Jul 21, 2009 | 11.78 | 11.78 | 11.66 | 11.70 | 6,925 | -0.09(-0.76%) |
Jul 20, 2009 | 11.80 | 11.90 | 11.79 | 11.79 | 6,463 | -0.01(-0.08%) |
Jul 17, 2009 | 11.73 | 11.80 | 11.73 | 11.80 | 2,100 | +0.00(+0.00%) |
Jul 16, 2009 | 11.72 | 11.80 | 11.72 | 11.80 | 5,515 | +0.09(+0.74%) |
Jul 15, 2009 | 11.72 | 11.75 | 11.68 | 11.71 | 2,433 | -0.03(-0.23%) |
Jul 14, 2009 | 11.54 | 11.74 | 11.54 | 11.74 | 6,900 | +0.23(+1.97%) |
Jul 13, 2009 | 11.57 | 11.62 | 11.50 | 11.51 | 5,549 | -0.01(-0.06%) |
Jul 10, 2009 | 11.37 | 11.52 | 11.37 | 11.52 | 2,980 | +0.16(+1.43%) |
Jul 09, 2009 | 11.39 | 11.39 | 11.30 | 11.36 | 3,000 | -0.04(-0.37%) |
Jul 07, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 2,400 | +0.00(+0.00%) |
Jul 06, 2009 | 11.40 | 11.40 | 11.28 | 11.40 | 9,243 | +0.05(+0.44%) |
Jul 02, 2009 | 11.36 | 11.36 | 11.35 | 11.35 | 400 | +0.00(+0.00%) |
Jul 01, 2009 | 11.61 | 11.66 | 11.35 | 11.35 | 12,100 | -0.30(-2.60%) |
Jun 30, 2009 | 11.66 | 11.67 | 11.65 | 11.65 | 2,000 | +0.05(+0.46%) |
Jun 29, 2009 | 11.65 | 11.78 | 11.51 | 11.60 | 10,056 | -0.03(-0.26%) |
Jun 26, 2009 | 11.58 | 11.65 | 11.56 | 11.63 | 3,776 | +0.05(+0.47%) |
Jun 25, 2009 | 11.53 | 11.58 | 11.53 | 11.58 | 4,146 | -0.07(-0.64%) |
Jun 24, 2009 | 11.65 | 11.65 | 11.57 | 11.65 | 13,500 | +0.03(+0.26%) |
Jun 23, 2009 | 11.65 | 11.65 | 11.62 | 11.62 | 1,000 | -0.03(-0.26%) |
Jun 22, 2009 | 11.65 | 11.80 | 11.65 | 11.65 | 7,636 | +0.07(+0.63%) |
Jun 18, 2009 | 11.60 | 11.58 | 11.58 | 11.58 | 675 | -0.05(-0.46%) |
Jun 17, 2009 | 11.62 | 11.63 | 11.57 | 11.63 | 3,600 | +0.10(+0.88%) |
Jun 16, 2009 | 11.61 | 11.65 | 11.52 | 11.53 | 43,291 | -0.12(-1.04%) |
Jun 15, 2009 | 11.60 | 11.65 | 11.48 | 11.65 | 10,100 | +0.08(+0.69%) |
Jun 12, 2009 | 11.55 | 11.57 | 11.50 | 11.57 | 1,343 | -0.01(-0.09%) |
Jun 11, 2009 | 11.54 | 11.60 | 11.54 | 11.58 | 10,644 | +0.05(+0.43%) |
Jun 10, 2009 | 11.55 | 11.55 | 11.53 | 11.53 | 900 | -0.03(-0.24%) |
Jun 09, 2009 | 11.63 | 11.65 | 11.55 | 11.56 | 2,630 | -0.19(-1.64%) |
Jun 08, 2009 | 11.65 | 11.75 | 11.65 | 11.75 | 1,200 | +0.05(+0.43%) |
Jun 05, 2009 | 11.70 | 11.70 | 11.55 | 11.70 | 13,741 | +0.15(+1.30%) |
Jun 04, 2009 | 11.58 | 11.60 | 11.55 | 11.55 | 1,751 | -0.01(-0.06%) |
Jun 03, 2009 | 11.67 | 11.67 | 11.55 | 11.56 | 9,900 | -0.09(-0.81%) |
Jun 02, 2009 | 11.65 | 11.65 | 11.65 | 11.65 | 767 | +0.00(+0.02%) |
Jun 01, 2009 | 11.64 | 11.65 | 11.50 | 11.65 | 7,452 | -0.05(-0.43%) |
May 29, 2009 | 11.70 | 11.70 | 11.64 | 11.70 | 10,128 | +0.01(+0.08%) |
May 28, 2009 | 11.67 | 11.70 | 11.67 | 11.69 | 900 | +0.02(+0.17%) |
May 27, 2009 | 11.70 | 11.71 | 11.56 | 11.67 | 15,450 | +0.06(+0.52%) |
May 26, 2009 | 11.39 | 11.61 | 11.39 | 11.61 | 8,270 | +0.22(+1.93%) |
May 22, 2009 | 11.28 | 11.39 | 11.28 | 11.39 | 3,736 | +0.05(+0.44%) |
May 21, 2009 | 11.38 | 11.38 | 11.22 | 11.34 | 11,994 | -0.07(-0.61%) |
May 20, 2009 | 11.62 | 11.64 | 11.41 | 11.41 | 7,300 | -0.19(-1.64%) |
May 19, 2009 | 11.71 | 11.71 | 11.48 | 11.60 | 5,155 | +0.11(+0.96%) |
May 18, 2009 | 11.34 | 11.59 | 11.27 | 11.49 | 11,305 | +0.15(+1.32%) |
May 15, 2009 | 11.16 | 11.34 | 11.16 | 11.34 | 4,200 | +0.10(+0.89%) |
May 14, 2009 | 11.13 | 11.24 | 11.13 | 11.24 | 2,000 | +0.00(+0.00%) |
May 13, 2009 | 11.27 | 11.27 | 11.18 | 11.24 | 2,341 | -0.06(-0.53%) |
May 12, 2009 | 11.36 | 11.36 | 11.30 | 11.30 | 6,531 | -0.06(-0.53%) |
May 11, 2009 | 11.36 | 11.36 | 11.36 | 11.36 | 1,980 | +0.00(+0.00%) |
May 08, 2009 | 11.41 | 11.41 | 11.27 | 11.36 | 9,738 | -0.04(-0.35%) |
May 07, 2009 | 11.60 | 11.60 | 11.34 | 11.40 | 6,833 | -0.00(-0.00%) |
May 06, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 7,900 | +0.10(+0.88%) |
May 05, 2009 | 11.27 | 11.81 | 11.27 | 11.30 | 9,600 | +0.01(+0.09%) |
May 04, 2009 | 11.29 | 11.29 | 11.29 | 11.29 | 3,200 | -0.03(-0.27%) |