Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.90 | 14.90 | 14.45 | 14.50 | 2,109 | -0.52(-3.46%) |
Apr 29, 2010 | 15.57 | 15.57 | 14.87 | 15.02 | 2,729 | -0.55(-3.53%) |
Apr 28, 2010 | 15.70 | 15.70 | 15.49 | 15.57 | 1,100 | +0.02(+0.13%) |
Apr 27, 2010 | 15.75 | 15.75 | 15.55 | 15.55 | 5,998 | -0.14(-0.89%) |
Apr 26, 2010 | 14.65 | 15.75 | 14.65 | 15.69 | 8,290 | +0.89(+6.01%) |
Apr 23, 2010 | 14.63 | 14.80 | 14.45 | 14.80 | 4,082 | +0.22(+1.51%) |
Apr 22, 2010 | 13.72 | 14.59 | 13.69 | 14.58 | 8,900 | +0.81(+5.88%) |
Apr 20, 2010 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.05(-0.36%) |
Apr 19, 2010 | 13.75 | 13.82 | 13.75 | 13.82 | 1,747 | -0.02(-0.14%) |
Apr 16, 2010 | 14.08 | 14.40 | 13.75 | 13.84 | 6,497 | -0.24(-1.70%) |
Apr 15, 2010 | 14.22 | 14.22 | 14.08 | 14.08 | 200 | +0.13(+0.93%) |
Apr 14, 2010 | 13.93 | 14.04 | 13.93 | 13.95 | 2,200 | +0.02(+0.14%) |
Apr 13, 2010 | 13.95 | 13.96 | 13.93 | 13.93 | 1,901 | -0.03(-0.21%) |
Apr 12, 2010 | 13.98 | 13.98 | 13.96 | 13.96 | 900 | +0.04(+0.29%) |
Apr 09, 2010 | 13.92 | 14.60 | 13.92 | 13.92 | 1,800 | +0.00(+0.00%) |
Apr 08, 2010 | 13.80 | 13.92 | 13.80 | 13.92 | 500 | +0.01(+0.07%) |
Apr 07, 2010 | 13.72 | 13.92 | 13.72 | 13.91 | 1,800 | +0.16(+1.16%) |
Apr 06, 2010 | 13.80 | 13.85 | 13.50 | 13.75 | 2,400 | +0.05(+0.36%) |
Apr 05, 2010 | 13.71 | 14.07 | 13.70 | 13.70 | 6,074 | -0.18(-1.30%) |
Apr 01, 2010 | 14.50 | 13.88 | 13.88 | 13.88 | 12,100 | -0.65(-4.47%) |
Mar 31, 2010 | 14.70 | 15.10 | 14.53 | 14.53 | 3,595 | -0.22(-1.49%) |
Mar 30, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
Mar 29, 2010 | 14.53 | 14.77 | 14.53 | 14.75 | 800 | +0.22(+1.51%) |
Mar 26, 2010 | 14.53 | 14.53 | 14.53 | 14.53 | 100 | -0.01(-0.07%) |
Mar 25, 2010 | 13.66 | 14.78 | 13.66 | 14.54 | 2,779 | +0.16(+1.11%) |
Mar 24, 2010 | 14.57 | 14.57 | 14.34 | 14.38 | 2,800 | -0.17(-1.17%) |
Mar 23, 2010 | 15.59 | 15.59 | 14.30 | 14.55 | 9,401 | -0.35(-2.35%) |
Mar 22, 2010 | 14.27 | 14.98 | 14.27 | 14.90 | 14,540 | +0.60(+4.20%) |
Mar 19, 2010 | 14.63 | 14.63 | 14.30 | 14.30 | 5,600 | -0.25(-1.72%) |
Mar 18, 2010 | 14.80 | 14.80 | 14.46 | 14.55 | 1,300 | -0.07(-0.48%) |
Mar 17, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.10(-0.68%) |
Mar 16, 2010 | 14.50 | 14.72 | 14.50 | 14.72 | 3,200 | +0.17(+1.17%) |
Mar 15, 2010 | 14.57 | 14.57 | 14.51 | 14.55 | 1,800 | -0.05(-0.34%) |
Mar 12, 2010 | 14.95 | 14.95 | 14.56 | 14.60 | 1,000 | -0.22(-1.48%) |
Mar 11, 2010 | 14.70 | 14.87 | 14.48 | 14.82 | 5,836 | +0.11(+0.75%) |
Mar 10, 2010 | 14.67 | 14.71 | 14.34 | 14.71 | 1,200 | +0.21(+1.45%) |
Mar 09, 2010 | 14.58 | 14.70 | 14.32 | 14.50 | 800 | -0.14(-0.96%) |
Mar 08, 2010 | 14.64 | 14.70 | 14.60 | 14.64 | 1,200 | -0.07(-0.48%) |
Mar 05, 2010 | 14.69 | 14.71 | 14.49 | 14.71 | 3,533 | +0.06(+0.41%) |
Mar 04, 2010 | 14.20 | 14.65 | 14.20 | 14.65 | 1,300 | +0.30(+2.09%) |
Mar 03, 2010 | 14.16 | 14.45 | 14.16 | 14.35 | 1,840 | +0.07(+0.49%) |
Mar 02, 2010 | 13.85 | 14.47 | 13.85 | 14.28 | 4,252 | +0.52(+3.78%) |
Mar 01, 2010 | 13.46 | 13.77 | 13.46 | 13.76 | 2,004 | +0.36(+2.69%) |
Feb 26, 2010 | 13.60 | 13.79 | 13.40 | 13.40 | 9,600 | -0.26(-1.90%) |
Feb 25, 2010 | 13.68 | 13.73 | 13.40 | 13.66 | 3,772 | -0.12(-0.87%) |
Feb 24, 2010 | 13.68 | 13.78 | 13.57 | 13.78 | 700 | +0.05(+0.36%) |
Feb 23, 2010 | 13.55 | 13.73 | 13.51 | 13.73 | 1,000 | +0.23(+1.70%) |
Feb 22, 2010 | 13.38 | 13.70 | 13.38 | 13.50 | 6,200 | +0.00(+0.00%) |
Feb 19, 2010 | 13.59 | 13.59 | 13.48 | 13.50 | 700 | -0.08(-0.59%) |
Feb 18, 2010 | 13.66 | 13.76 | 13.51 | 13.58 | 3,197 | -0.01(-0.07%) |
Feb 17, 2010 | 13.98 | 13.98 | 13.53 | 13.59 | 2,689 | -0.41(-2.93%) |
Feb 16, 2010 | 13.89 | 14.00 | 13.79 | 14.00 | 1,427 | +0.30(+2.19%) |
Feb 12, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | -0.15(-1.08%) |
Feb 11, 2010 | 13.60 | 13.85 | 13.54 | 13.85 | 1,266 | +0.25(+1.84%) |
Feb 10, 2010 | 13.43 | 13.66 | 13.43 | 13.60 | 1,700 | -0.01(-0.07%) |
Feb 09, 2010 | 13.38 | 13.65 | 13.38 | 13.61 | 2,200 | +0.11(+0.81%) |
Feb 08, 2010 | 13.54 | 13.54 | 13.41 | 13.50 | 3,400 | +0.02(+0.15%) |
Feb 05, 2010 | 13.61 | 13.61 | 13.42 | 13.48 | 1,931 | +0.07(+0.52%) |
Feb 04, 2010 | 13.64 | 13.64 | 13.38 | 13.41 | 6,242 | -0.29(-2.12%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.70 | 13.70 | 3,633 | -0.45(-3.18%) |
Feb 02, 2010 | 14.03 | 14.29 | 13.99 | 14.15 | 1,350 | +0.00(+0.00%) |
Feb 01, 2010 | 13.76 | 14.15 | 13.50 | 14.15 | 8,004 | +0.45(+3.28%) |
Jan 29, 2010 | 13.63 | 14.13 | 13.63 | 13.70 | 4,199 | +0.20(+1.48%) |
Jan 28, 2010 | 13.56 | 13.65 | 13.40 | 13.50 | 5,157 | -0.05(-0.37%) |
Jan 27, 2010 | 13.34 | 13.65 | 13.34 | 13.55 | 3,800 | -0.02(-0.15%) |
Jan 26, 2010 | 13.58 | 13.90 | 13.45 | 13.57 | 4,600 | -0.08(-0.59%) |
Jan 25, 2010 | 14.29 | 14.33 | 13.45 | 13.65 | 3,377 | -0.37(-2.64%) |
Jan 22, 2010 | 14.32 | 14.68 | 14.00 | 14.02 | 1,850 | -0.28(-1.96%) |
Jan 21, 2010 | 14.70 | 14.70 | 14.30 | 14.30 | 3,800 | -0.36(-2.46%) |
Jan 20, 2010 | 14.50 | 14.79 | 14.27 | 14.66 | 3,748 | +0.03(+0.21%) |
Jan 19, 2010 | 14.25 | 14.72 | 14.20 | 14.63 | 10,800 | +0.34(+2.34%) |
Jan 15, 2010 | 14.19 | 14.29 | 14.29 | 14.29 | 4,100 | +0.11(+0.74%) |
Jan 14, 2010 | 14.20 | 14.29 | 14.03 | 14.19 | 14,500 | +0.23(+1.65%) |
Jan 13, 2010 | 13.76 | 14.00 | 13.69 | 13.96 | 900 | +0.39(+2.87%) |
Jan 12, 2010 | 13.63 | 13.90 | 13.40 | 13.57 | 3,650 | -0.17(-1.24%) |
Jan 11, 2010 | 13.74 | 13.98 | 13.74 | 13.74 | 3,100 | +0.00(+0.00%) |
Jan 08, 2010 | 13.95 | 13.95 | 13.72 | 13.74 | 1,900 | -0.21(-1.51%) |
Jan 07, 2010 | 14.05 | 14.23 | 13.95 | 13.95 | 1,100 | +0.01(+0.07%) |
Jan 06, 2010 | 13.81 | 14.08 | 13.77 | 13.94 | 1,300 | -0.03(-0.21%) |
Jan 05, 2010 | 14.21 | 14.26 | 13.76 | 13.97 | 1,400 | -0.06(-0.43%) |
Jan 04, 2010 | 13.78 | 14.03 | 13.70 | 14.03 | 6,030 | +0.33(+2.41%) |
Dec 31, 2009 | 13.57 | 13.70 | 13.70 | 13.70 | 3,900 | +0.15(+1.11%) |
Dec 30, 2009 | 13.55 | 13.58 | 13.50 | 13.55 | 1,363 | +0.05(+0.37%) |
Dec 29, 2009 | 13.60 | 13.60 | 13.49 | 13.50 | 1,200 | +0.00(+0.00%) |
Dec 28, 2009 | 13.53 | 13.73 | 13.49 | 13.50 | 2,838 | -0.01(-0.07%) |
Dec 24, 2009 | 13.53 | 13.53 | 13.51 | 13.51 | 200 | -0.18(-1.31%) |
Dec 23, 2009 | 13.76 | 13.76 | 13.40 | 13.69 | 2,556 | +0.13(+0.96%) |
Dec 22, 2009 | 13.54 | 13.90 | 13.33 | 13.56 | 5,600 | +0.06(+0.44%) |
Dec 21, 2009 | 13.46 | 13.62 | 13.42 | 13.50 | 7,290 | +0.07(+0.52%) |
Dec 18, 2009 | 13.55 | 13.79 | 13.43 | 13.43 | 8,109 | -0.07(-0.52%) |
Dec 17, 2009 | 13.31 | 13.53 | 13.30 | 13.50 | 11,558 | +0.00(+0.00%) |
Dec 16, 2009 | 13.63 | 13.63 | 13.33 | 13.50 | 2,184 | +0.00(+0.00%) |
Dec 15, 2009 | 13.39 | 13.64 | 13.10 | 13.50 | 6,520 | +0.03(+0.22%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.47 | 13.47 | 7,100 | -0.43(-3.09%) |
Dec 11, 2009 | 14.46 | 14.50 | 13.73 | 13.90 | 3,800 | -0.35(-2.46%) |
Dec 10, 2009 | 14.56 | 14.56 | 14.23 | 14.25 | 1,100 | -0.32(-2.20%) |
Dec 09, 2009 | 14.54 | 14.57 | 14.53 | 14.57 | 1,100 | +0.39(+2.75%) |
Dec 08, 2009 | 14.22 | 14.58 | 14.16 | 14.18 | 1,740 | -0.06(-0.42%) |
Dec 07, 2009 | 13.95 | 14.25 | 13.87 | 14.24 | 7,500 | +0.17(+1.21%) |
Dec 04, 2009 | 13.70 | 14.07 | 13.40 | 14.07 | 18,801 | +0.56(+4.15%) |
Dec 03, 2009 | 13.73 | 13.92 | 13.27 | 13.51 | 12,051 | -0.01(-0.07%) |
Dec 02, 2009 | 13.51 | 13.92 | 13.28 | 13.52 | 11,200 | +0.00(+0.00%) |
Dec 01, 2009 | 13.65 | 13.65 | 13.07 | 13.52 | 9,396 | +0.04(+0.30%) |
Nov 30, 2009 | 13.42 | 13.73 | 13.28 | 13.48 | 12,319 | -0.02(-0.15%) |
Nov 27, 2009 | 13.15 | 13.68 | 13.15 | 13.50 | 2,000 | +0.06(+0.45%) |
Nov 25, 2009 | 13.49 | 13.62 | 13.26 | 13.44 | 1,900 | -0.16(-1.18%) |
Nov 24, 2009 | 13.70 | 13.87 | 13.46 | 13.60 | 1,800 | -0.10(-0.73%) |
Nov 23, 2009 | 13.82 | 13.82 | 13.60 | 13.70 | 1,700 | +0.11(+0.81%) |
Nov 20, 2009 | 13.25 | 13.59 | 13.12 | 13.59 | 2,400 | +0.22(+1.65%) |
Nov 19, 2009 | 13.46 | 13.46 | 13.23 | 13.37 | 4,100 | -0.13(-0.96%) |
Nov 18, 2009 | 13.52 | 13.60 | 13.27 | 13.50 | 1,800 | -0.02(-0.15%) |
Nov 17, 2009 | 13.74 | 14.02 | 13.52 | 13.52 | 6,000 | -0.21(-1.53%) |
Nov 16, 2009 | 13.60 | 13.73 | 13.27 | 13.73 | 2,000 | +0.30(+2.23%) |
Nov 13, 2009 | 13.42 | 13.59 | 13.11 | 13.43 | 6,000 | +0.01(+0.07%) |
Nov 12, 2009 | 13.79 | 14.12 | 13.42 | 13.42 | 14,536 | -0.46(-3.31%) |
Nov 11, 2009 | 13.63 | 14.03 | 13.37 | 13.88 | 4,100 | +0.38(+2.81%) |
Nov 10, 2009 | 13.51 | 14.24 | 13.39 | 13.50 | 6,931 | -0.24(-1.75%) |
Nov 09, 2009 | 13.20 | 14.00 | 13.20 | 13.74 | 7,001 | +0.28(+2.08%) |
Nov 06, 2009 | 13.13 | 13.84 | 13.13 | 13.46 | 2,558 | +0.26(+1.97%) |
Nov 05, 2009 | 13.21 | 13.21 | 13.01 | 13.20 | 600 | +0.03(+0.23%) |
Nov 04, 2009 | 13.07 | 13.80 | 13.06 | 13.17 | 6,100 | +0.10(+0.77%) |
Nov 03, 2009 | 12.98 | 13.18 | 12.80 | 13.07 | 2,737 | +0.07(+0.54%) |
Nov 02, 2009 | 12.15 | 13.03 | 12.09 | 13.00 | 11,259 | +0.83(+6.82%) |
Oct 30, 2009 | 13.59 | 13.72 | 12.10 | 12.17 | 12,648 | -1.58(-11.49%) |
Oct 29, 2009 | 13.74 | 13.94 | 13.58 | 13.75 | 3,500 | +0.18(+1.33%) |
Oct 28, 2009 | 13.57 | 13.75 | 13.57 | 13.57 | 1,299 | +0.02(+0.15%) |
Oct 27, 2009 | 13.66 | 14.17 | 13.40 | 13.55 | 6,988 | -0.17(-1.24%) |
Oct 26, 2009 | 13.83 | 14.41 | 13.41 | 13.72 | 4,613 | +0.07(+0.51%) |
Oct 23, 2009 | 13.75 | 13.75 | 13.60 | 13.65 | 2,000 | -0.39(-2.78%) |
Oct 22, 2009 | 14.36 | 14.64 | 13.75 | 14.04 | 11,022 | -0.26(-1.82%) |
Oct 21, 2009 | 14.29 | 14.64 | 14.14 | 14.30 | 15,418 | +0.05(+0.35%) |
Oct 20, 2009 | 14.50 | 14.50 | 14.22 | 14.25 | 2,005 | +0.05(+0.35%) |
Oct 19, 2009 | 14.11 | 14.50 | 13.40 | 14.20 | 8,590 | +0.20(+1.43%) |
Oct 16, 2009 | 14.59 | 14.62 | 14.00 | 14.00 | 4,719 | -0.72(-4.89%) |
Oct 15, 2009 | 14.75 | 14.82 | 14.53 | 14.72 | 3,805 | -0.20(-1.34%) |
Oct 14, 2009 | 14.71 | 14.93 | 14.64 | 14.92 | 3,300 | +0.20(+1.36%) |
Oct 13, 2009 | 14.31 | 14.72 | 14.03 | 14.72 | 9,064 | +0.62(+4.40%) |
Oct 12, 2009 | 14.05 | 14.24 | 14.00 | 14.10 | 5,825 | +0.18(+1.29%) |
Oct 09, 2009 | 13.93 | 14.06 | 13.76 | 13.92 | 6,800 | -0.09(-0.64%) |
Oct 08, 2009 | 13.40 | 14.14 | 13.40 | 14.01 | 5,800 | +0.73(+5.54%) |
Oct 07, 2009 | 14.13 | 14.13 | 13.16 | 13.28 | 3,800 | -0.83(-5.92%) |
Oct 06, 2009 | 13.15 | 14.40 | 13.15 | 14.11 | 15,996 | +1.10(+8.46%) |
Oct 05, 2009 | 12.95 | 13.75 | 12.95 | 13.01 | 10,519 | +0.01(+0.08%) |
Oct 02, 2009 | 12.88 | 13.12 | 12.75 | 13.00 | 4,003 | -0.06(-0.46%) |
Oct 01, 2009 | 13.33 | 13.37 | 12.77 | 13.06 | 15,415 | -0.14(-1.06%) |
Sep 30, 2009 | 13.48 | 14.82 | 13.20 | 13.20 | 23,465 | -0.20(-1.49%) |
Sep 29, 2009 | 13.53 | 14.13 | 13.40 | 13.40 | 14,400 | -0.05(-0.37%) |
Sep 28, 2009 | 14.48 | 14.48 | 13.39 | 13.45 | 11,148 | -1.03(-7.11%) |
Sep 25, 2009 | 14.15 | 14.64 | 14.15 | 14.48 | 2,100 | +0.36(+2.55%) |
Sep 24, 2009 | 14.30 | 14.30 | 13.78 | 14.12 | 6,022 | -0.05(-0.35%) |
Sep 23, 2009 | 15.01 | 15.04 | 14.17 | 14.17 | 11,400 | -0.86(-5.72%) |
Sep 22, 2009 | 14.69 | 15.39 | 14.68 | 15.03 | 8,710 | +0.33(+2.24%) |
Sep 21, 2009 | 14.37 | 14.77 | 14.26 | 14.70 | 10,839 | +0.03(+0.20%) |
Sep 18, 2009 | 13.96 | 14.67 | 13.96 | 14.67 | 10,000 | +0.68(+4.86%) |
Sep 17, 2009 | 13.73 | 14.83 | 13.30 | 13.99 | 17,694 | +0.31(+2.27%) |
Sep 16, 2009 | 13.29 | 15.09 | 13.13 | 13.68 | 46,215 | +0.36(+2.70%) |
Sep 15, 2009 | 12.67 | 13.52 | 12.67 | 13.32 | 15,118 | +0.51(+3.98%) |
Sep 14, 2009 | 12.30 | 12.96 | 12.30 | 12.81 | 7,447 | +0.31(+2.48%) |
Sep 11, 2009 | 12.68 | 12.95 | 12.20 | 12.50 | 10,100 | -0.48(-3.70%) |
Sep 10, 2009 | 11.86 | 12.98 | 11.86 | 12.98 | 8,770 | +0.84(+6.92%) |
Sep 09, 2009 | 12.19 | 12.45 | 12.00 | 12.14 | 6,900 | +0.07(+0.58%) |
Sep 08, 2009 | 11.78 | 12.59 | 11.78 | 12.07 | 10,182 | +0.27(+2.29%) |
Sep 04, 2009 | 11.74 | 12.02 | 11.58 | 11.80 | 7,730 | -0.07(-0.59%) |
Sep 03, 2009 | 11.82 | 11.90 | 11.56 | 11.87 | 12,118 | +0.05(+0.42%) |
Sep 02, 2009 | 11.87 | 12.00 | 11.61 | 11.82 | 9,500 | -0.14(-1.17%) |
Sep 01, 2009 | 12.00 | 13.14 | 11.79 | 11.96 | 16,585 | +0.19(+1.61%) |
Aug 31, 2009 | 11.66 | 12.27 | 11.60 | 11.77 | 9,506 | -0.10(-0.84%) |
Aug 28, 2009 | 12.14 | 12.14 | 11.86 | 11.87 | 2,900 | -0.16(-1.33%) |
Aug 27, 2009 | 12.16 | 12.16 | 11.81 | 12.03 | 2,400 | -0.02(-0.17%) |
Aug 26, 2009 | 11.75 | 12.90 | 11.71 | 12.05 | 34,209 | +0.36(+3.06%) |
Aug 25, 2009 | 11.52 | 11.76 | 11.52 | 11.69 | 2,482 | +0.05(+0.44%) |
Aug 24, 2009 | 11.04 | 11.85 | 11.04 | 11.64 | 5,244 | -0.01(-0.09%) |
Aug 21, 2009 | 12.10 | 12.10 | 11.52 | 11.65 | 13,085 | -0.30(-2.51%) |
Aug 20, 2009 | 12.42 | 13.00 | 11.51 | 11.95 | 16,000 | -0.63(-5.01%) |
Aug 19, 2009 | 13.09 | 13.09 | 12.00 | 12.58 | 5,391 | -0.35(-2.71%) |
Aug 18, 2009 | 11.61 | 12.93 | 11.48 | 12.93 | 19,920 | +1.59(+14.02%) |
Aug 17, 2009 | 11.25 | 11.59 | 11.12 | 11.34 | 8,000 | +0.11(+0.98%) |
Aug 14, 2009 | 11.25 | 11.60 | 11.12 | 11.23 | 12,353 | -0.11(-0.97%) |
Aug 13, 2009 | 12.11 | 12.11 | 11.32 | 11.34 | 9,940 | -0.84(-6.90%) |
Aug 12, 2009 | 11.85 | 13.60 | 11.81 | 12.18 | 23,400 | +0.13(+1.08%) |
Aug 11, 2009 | 12.38 | 12.38 | 11.53 | 12.05 | 10,100 | -0.14(-1.15%) |
Aug 10, 2009 | 11.54 | 12.29 | 11.54 | 12.19 | 5,086 | -0.14(-1.14%) |
Aug 07, 2009 | 12.60 | 12.60 | 12.20 | 12.33 | 7,389 | -0.02(-0.16%) |
Aug 06, 2009 | 12.50 | 12.79 | 12.28 | 12.35 | 2,617 | -0.15(-1.20%) |
Aug 05, 2009 | 12.60 | 12.60 | 12.16 | 12.50 | 3,100 | -0.25(-1.96%) |
Aug 04, 2009 | 13.07 | 13.07 | 12.25 | 12.75 | 6,648 | +0.01(+0.08%) |
Aug 03, 2009 | 12.73 | 13.40 | 12.41 | 12.74 | 19,294 | +0.15(+1.19%) |
Jul 31, 2009 | 11.56 | 12.63 | 11.56 | 12.59 | 7,565 | +0.91(+7.79%) |
Jul 30, 2009 | 11.69 | 11.85 | 11.43 | 11.68 | 9,474 | +0.33(+2.91%) |
Jul 29, 2009 | 12.07 | 12.07 | 11.28 | 11.35 | 7,981 | -0.12(-1.05%) |
Jul 28, 2009 | 11.75 | 11.75 | 11.14 | 11.47 | 9,301 | -0.28(-2.38%) |
Jul 27, 2009 | 12.20 | 12.44 | 11.72 | 11.75 | 13,100 | -0.23(-1.92%) |
Jul 24, 2009 | 12.15 | 12.31 | 11.66 | 11.98 | 2,313 | -0.28(-2.28%) |
Jul 23, 2009 | 11.35 | 12.35 | 11.32 | 12.26 | 14,100 | +0.69(+5.96%) |
Jul 22, 2009 | 11.63 | 12.00 | 11.50 | 11.57 | 9,354 | +0.07(+0.61%) |
Jul 21, 2009 | 11.07 | 11.79 | 11.07 | 11.50 | 6,700 | +0.13(+1.14%) |
Jul 20, 2009 | 11.25 | 11.37 | 10.77 | 11.37 | 9,360 | +0.14(+1.25%) |
Jul 17, 2009 | 11.21 | 11.60 | 10.90 | 11.23 | 12,880 | +0.02(+0.18%) |
Jul 16, 2009 | 10.20 | 11.21 | 10.20 | 11.21 | 12,583 | +0.76(+7.27%) |
Jul 15, 2009 | 10.20 | 10.46 | 9.700 | 10.45 | 16,221 | -0.20(-1.88%) |
Jul 14, 2009 | 11.02 | 11.12 | 10.50 | 10.65 | 10,751 | -0.02(-0.19%) |
Jul 13, 2009 | 10.00 | 10.78 | 9.760 | 10.67 | 14,381 | +0.38(+3.69%) |
Jul 10, 2009 | 10.27 | 10.55 | 9.950 | 10.29 | 11,320 | -0.08(-0.77%) |
Jul 09, 2009 | 11.00 | 11.55 | 10.13 | 10.37 | 11,679 | -0.70(-6.32%) |
Jul 08, 2009 | 11.21 | 11.60 | 11.07 | 11.07 | 2,900 | -0.30(-2.64%) |
Jul 07, 2009 | 11.54 | 11.54 | 10.56 | 11.37 | 16,244 | +0.12(+1.07%) |
Jul 06, 2009 | 12.20 | 12.20 | 11.11 | 11.25 | 18,800 | -0.90(-7.41%) |
Jul 02, 2009 | 12.00 | 12.22 | 11.50 | 12.15 | 9,730 | -0.15(-1.22%) |
Jul 01, 2009 | 11.40 | 12.39 | 10.93 | 12.30 | 21,126 | +1.27(+11.51%) |
Jun 30, 2009 | 11.67 | 11.67 | 10.50 | 11.03 | 13,875 | -0.54(-4.67%) |
Jun 29, 2009 | 11.57 | 11.96 | 11.50 | 11.57 | 13,187 | -0.08(-0.69%) |
Jun 26, 2009 | 12.66 | 12.67 | 11.62 | 11.65 | 36,217 | -1.24(-9.62%) |
Jun 25, 2009 | 12.65 | 12.92 | 12.51 | 12.89 | 9,812 | +1.04(+8.78%) |
Jun 24, 2009 | 11.50 | 12.10 | 11.34 | 11.85 | 27,131 | +0.24(+2.07%) |
Jun 23, 2009 | 12.19 | 12.51 | 11.61 | 11.61 | 9,249 | -0.29(-2.44%) |
Jun 22, 2009 | 11.94 | 12.30 | 11.69 | 11.90 | 17,765 | +0.01(+0.08%) |
Jun 19, 2009 | 12.24 | 12.24 | 11.76 | 11.89 | 13,399 | -0.22(-1.82%) |
Jun 18, 2009 | 12.34 | 12.70 | 11.99 | 12.11 | 14,539 | -0.31(-2.50%) |
Jun 17, 2009 | 11.85 | 12.63 | 11.51 | 12.42 | 16,725 | +0.73(+6.24%) |
Jun 16, 2009 | 12.62 | 12.70 | 11.46 | 11.69 | 40,195 | -0.02(-0.17%) |
Jun 15, 2009 | 13.09 | 13.25 | 11.57 | 11.71 | 32,681 | -1.29(-9.92%) |
Jun 12, 2009 | 13.43 | 13.43 | 12.90 | 13.00 | 16,710 | -0.25(-1.89%) |
Jun 11, 2009 | 14.44 | 14.44 | 13.10 | 13.25 | 30,393 | -0.94(-6.62%) |
Jun 10, 2009 | 15.95 | 15.95 | 14.03 | 14.19 | 57,868 | -1.41(-9.04%) |
Jun 09, 2009 | 15.74 | 16.94 | 15.56 | 15.60 | 54,394 | +0.11(+0.71%) |
Jun 08, 2009 | 14.70 | 15.93 | 14.38 | 15.49 | 32,090 | +0.68(+4.59%) |
Jun 05, 2009 | 15.00 | 16.40 | 14.50 | 14.81 | 26,900 | +0.18(+1.23%) |
Jun 04, 2009 | 14.17 | 15.50 | 14.10 | 14.63 | 32,360 | +0.24(+1.67%) |
Jun 03, 2009 | 14.00 | 14.39 | 13.90 | 14.39 | 4,563 | +0.32(+2.27%) |
Jun 02, 2009 | 15.23 | 15.67 | 14.00 | 14.07 | 31,164 | -0.94(-6.26%) |
Jun 01, 2009 | 14.42 | 15.61 | 13.96 | 15.01 | 16,242 | +0.61(+4.24%) |
May 29, 2009 | 13.89 | 14.53 | 13.81 | 14.40 | 36,540 | +0.78(+5.73%) |
May 28, 2009 | 14.20 | 14.40 | 13.55 | 13.62 | 19,859 | -0.68(-4.76%) |
May 27, 2009 | 15.31 | 15.80 | 14.12 | 14.30 | 14,727 | -1.00(-6.54%) |
May 26, 2009 | 14.00 | 15.60 | 14.00 | 15.30 | 36,149 | +1.06(+7.44%) |
May 22, 2009 | 14.22 | 14.65 | 14.00 | 14.24 | 15,750 | +0.06(+0.42%) |
May 21, 2009 | 14.92 | 14.92 | 14.09 | 14.18 | 17,725 | -0.86(-5.72%) |
May 20, 2009 | 16.09 | 16.25 | 15.01 | 15.04 | 31,240 | -0.91(-5.71%) |
May 19, 2009 | 18.10 | 18.10 | 15.65 | 15.95 | 20,913 | -1.56(-8.91%) |
May 18, 2009 | 15.71 | 17.70 | 15.71 | 17.51 | 8,277 | +1.99(+12.82%) |
May 15, 2009 | 16.76 | 17.40 | 15.47 | 15.52 | 27,400 | -1.01(-6.11%) |
May 14, 2009 | 16.92 | 17.56 | 16.50 | 16.53 | 22,238 | -0.39(-2.30%) |
May 13, 2009 | 16.75 | 17.19 | 15.57 | 16.92 | 25,081 | -0.13(-0.76%) |
May 12, 2009 | 18.70 | 18.70 | 16.00 | 17.05 | 53,625 | -1.75(-9.31%) |
May 11, 2009 | 20.40 | 20.40 | 18.04 | 18.80 | 36,269 | -1.76(-8.56%) |
May 08, 2009 | 19.39 | 20.60 | 18.43 | 20.56 | 19,132 | +0.92(+4.68%) |
May 07, 2009 | 19.15 | 20.40 | 19.15 | 19.64 | 21,375 | +0.98(+5.25%) |
May 06, 2009 | 17.43 | 18.76 | 17.40 | 18.66 | 21,996 | +1.37(+7.92%) |
May 05, 2009 | 17.76 | 18.26 | 17.27 | 17.29 | 11,956 | -0.85(-4.69%) |
May 04, 2009 | 18.54 | 18.96 | 17.45 | 18.14 | 32,510 | -0.58(-3.10%) |