Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.85 | 17.00 | 16.18 | 16.85 | 10,627 | +0.08(+0.48%) |
May 27, 2010 | 16.25 | 16.92 | 16.25 | 16.77 | 8,600 | +0.24(+1.45%) |
May 26, 2010 | 16.94 | 17.09 | 16.53 | 16.53 | 5,854 | -0.37(-2.19%) |
May 25, 2010 | 16.39 | 16.90 | 16.39 | 16.90 | 800 | -0.02(-0.12%) |
May 24, 2010 | 17.42 | 17.42 | 16.92 | 16.92 | 14,264 | -0.08(-0.47%) |
May 21, 2010 | 16.67 | 17.00 | 16.66 | 17.00 | 19,221 | +0.00(+0.00%) |
May 20, 2010 | 17.00 | 17.17 | 16.67 | 17.00 | 29,734 | -0.29(-1.68%) |
May 19, 2010 | 17.24 | 17.40 | 17.05 | 17.29 | 12,495 | -0.01(-0.06%) |
May 18, 2010 | 17.30 | 17.46 | 17.05 | 17.30 | 11,326 | -0.05(-0.29%) |
May 17, 2010 | 16.75 | 17.35 | 16.75 | 17.35 | 9,600 | +0.60(+3.58%) |
May 14, 2010 | 16.75 | 16.85 | 16.37 | 16.75 | 49,097 | -0.49(-2.84%) |
May 13, 2010 | 17.22 | 17.51 | 16.91 | 17.24 | 29,418 | -0.12(-0.69%) |
May 12, 2010 | 17.16 | 17.47 | 16.95 | 17.36 | 17,189 | +0.47(+2.78%) |
May 11, 2010 | 16.80 | 17.35 | 16.80 | 16.89 | 12,713 | +0.17(+1.02%) |
May 10, 2010 | 16.90 | 17.36 | 16.72 | 16.72 | 19,844 | +0.13(+0.78%) |
May 07, 2010 | 16.64 | 16.75 | 16.20 | 16.59 | 6,105 | -0.15(-0.90%) |
May 06, 2010 | 16.52 | 16.74 | 15.62 | 16.74 | 18,499 | +0.11(+0.66%) |
May 05, 2010 | 16.36 | 16.97 | 16.36 | 16.63 | 5,192 | -0.21(-1.25%) |
May 04, 2010 | 16.84 | 17.27 | 16.51 | 16.84 | 13,594 | +0.25(+1.51%) |
May 03, 2010 | 17.27 | 17.27 | 16.42 | 16.59 | 11,259 | -0.20(-1.19%) |
Apr 30, 2010 | 16.90 | 17.22 | 16.59 | 16.79 | 3,200 | +0.17(+1.02%) |
Apr 29, 2010 | 17.28 | 17.29 | 16.58 | 16.62 | 8,945 | -0.42(-2.46%) |
Apr 28, 2010 | 16.96 | 17.24 | 16.50 | 17.04 | 3,160 | +0.48(+2.90%) |
Apr 27, 2010 | 17.15 | 17.15 | 16.25 | 16.56 | 6,677 | -0.22(-1.31%) |
Apr 26, 2010 | 17.04 | 17.41 | 16.78 | 16.78 | 5,835 | -0.19(-1.12%) |
Apr 23, 2010 | 16.57 | 17.46 | 16.48 | 16.97 | 60,524 | +1.06(+6.66%) |
Apr 22, 2010 | 15.98 | 15.98 | 15.71 | 15.91 | 1,000 | +0.09(+0.54%) |
Apr 21, 2010 | 15.97 | 15.97 | 15.82 | 15.82 | 371 | -0.15(-0.91%) |
Apr 20, 2010 | 15.78 | 15.98 | 15.77 | 15.97 | 800 | +0.22(+1.40%) |
Apr 19, 2010 | 15.65 | 15.80 | 15.65 | 15.75 | 4,890 | -0.07(-0.44%) |
Apr 16, 2010 | 15.98 | 15.98 | 15.65 | 15.82 | 2,940 | -0.16(-1.00%) |
Apr 15, 2010 | 15.66 | 15.98 | 15.66 | 15.98 | 4,500 | +0.14(+0.88%) |
Apr 14, 2010 | 15.95 | 15.99 | 15.65 | 15.84 | 6,100 | +0.24(+1.54%) |
Apr 13, 2010 | 15.64 | 15.76 | 15.51 | 15.60 | 8,100 | +0.16(+1.04%) |
Apr 12, 2010 | 15.47 | 15.63 | 15.21 | 15.44 | 2,997 | -0.16(-1.03%) |
Apr 09, 2010 | 15.75 | 15.75 | 15.59 | 15.60 | 57,100 | +0.00(+0.00%) |
Apr 08, 2010 | 15.41 | 15.75 | 15.41 | 15.60 | 3,500 | -0.13(-0.83%) |
Apr 07, 2010 | 15.76 | 15.76 | 15.73 | 15.73 | 250 | +0.37(+2.41%) |
Apr 06, 2010 | 15.62 | 15.79 | 15.36 | 15.36 | 6,120 | -0.15(-0.97%) |
Apr 05, 2010 | 16.00 | 16.00 | 14.24 | 15.51 | 36,242 | -0.43(-2.70%) |
Apr 01, 2010 | 15.58 | 15.94 | 15.94 | 15.94 | 6,600 | +0.34(+2.18%) |
Mar 31, 2010 | 15.37 | 15.60 | 15.35 | 15.60 | 1,850 | +0.23(+1.47%) |
Mar 30, 2010 | 15.71 | 15.72 | 15.37 | 15.37 | 2,359 | -0.14(-0.88%) |
Mar 29, 2010 | 15.50 | 15.51 | 15.37 | 15.51 | 1,628 | -0.14(-0.89%) |
Mar 26, 2010 | 15.51 | 15.65 | 15.51 | 15.65 | 1,140 | +0.10(+0.64%) |
Mar 25, 2010 | 15.90 | 15.90 | 15.52 | 15.55 | 3,338 | -0.09(-0.58%) |
Mar 24, 2010 | 15.35 | 15.93 | 15.33 | 15.64 | 1,806 | +0.29(+1.89%) |
Mar 23, 2010 | 15.30 | 15.35 | 15.29 | 15.35 | 900 | +0.05(+0.33%) |
Mar 22, 2010 | 15.13 | 15.30 | 15.12 | 15.30 | 12,640 | +0.06(+0.39%) |
Mar 19, 2010 | 15.19 | 15.24 | 15.13 | 15.24 | 2,499 | +0.09(+0.59%) |
Mar 18, 2010 | 15.13 | 15.15 | 15.13 | 15.15 | 600 | +0.04(+0.26%) |
Mar 17, 2010 | 15.20 | 15.20 | 15.11 | 15.11 | 4,100 | -0.09(-0.59%) |
Mar 16, 2010 | 15.20 | 15.34 | 15.20 | 15.20 | 3,100 | +0.00(+0.03%) |
Mar 15, 2010 | 15.10 | 15.20 | 15.10 | 15.20 | 4,867 | +0.10(+0.64%) |
Mar 12, 2010 | 15.04 | 15.14 | 15.04 | 15.10 | 10,247 | -0.04(-0.26%) |
Mar 11, 2010 | 15.10 | 15.14 | 15.03 | 15.14 | 1,914 | +0.07(+0.46%) |
Mar 10, 2010 | 15.20 | 15.20 | 15.00 | 15.07 | 5,915 | -0.13(-0.86%) |
Mar 09, 2010 | 15.19 | 15.20 | 15.09 | 15.20 | 3,307 | +0.03(+0.20%) |
Mar 08, 2010 | 15.02 | 15.17 | 14.97 | 15.17 | 4,800 | +0.12(+0.80%) |
Mar 05, 2010 | 15.05 | 15.10 | 14.91 | 15.05 | 2,356 | +0.00(+0.00%) |
Mar 04, 2010 | 14.91 | 15.05 | 14.90 | 15.05 | 1,200 | +0.09(+0.60%) |
Mar 03, 2010 | 14.85 | 15.15 | 14.85 | 14.96 | 14,826 | -0.04(-0.27%) |
Mar 02, 2010 | 14.05 | 15.00 | 14.05 | 15.00 | 53,457 | +1.21(+8.77%) |
Mar 01, 2010 | 13.69 | 13.90 | 13.69 | 13.79 | 3,412 | -0.08(-0.58%) |
Feb 26, 2010 | 13.88 | 13.88 | 13.77 | 13.87 | 1,782 | +0.12(+0.87%) |
Feb 25, 2010 | 13.75 | 13.76 | 13.70 | 13.75 | 5,300 | -0.05(-0.36%) |
Feb 23, 2010 | 13.75 | 13.80 | 13.80 | 13.80 | 2,900 | +0.12(+0.91%) |
Feb 22, 2010 | 13.80 | 13.80 | 13.61 | 13.68 | 1,764 | -0.14(-1.05%) |
Feb 19, 2010 | 13.90 | 14.00 | 13.80 | 13.82 | 3,000 | +0.07(+0.51%) |
Feb 18, 2010 | 13.85 | 13.90 | 13.75 | 13.75 | 2,100 | -0.15(-1.08%) |
Feb 17, 2010 | 13.66 | 13.90 | 13.32 | 13.90 | 11,600 | +0.13(+0.94%) |
Feb 16, 2010 | 13.71 | 13.90 | 13.71 | 13.77 | 3,382 | +0.17(+1.25%) |
Feb 12, 2010 | 13.75 | 13.60 | 13.60 | 13.60 | 18,800 | -0.15(-1.09%) |
Feb 11, 2010 | 14.00 | 14.00 | 13.75 | 13.75 | 2,200 | +0.00(+0.00%) |
Feb 10, 2010 | 13.60 | 13.90 | 13.59 | 13.75 | 15,630 | +0.19(+1.40%) |
Feb 09, 2010 | 13.50 | 13.56 | 13.50 | 13.56 | 500 | +0.01(+0.07%) |
Feb 08, 2010 | 13.65 | 13.65 | 13.55 | 13.55 | 380 | +0.05(+0.37%) |
Feb 05, 2010 | 13.60 | 13.60 | 13.49 | 13.50 | 4,233 | +0.00(+0.00%) |
Feb 04, 2010 | 13.50 | 13.60 | 13.44 | 13.50 | 4,600 | -0.10(-0.71%) |
Feb 03, 2010 | 13.50 | 13.60 | 13.41 | 13.60 | 8,809 | +0.10(+0.71%) |
Feb 02, 2010 | 13.13 | 13.50 | 13.01 | 13.50 | 5,832 | +0.37(+2.82%) |
Feb 01, 2010 | 12.48 | 13.14 | 12.48 | 13.13 | 6,600 | +0.41(+3.22%) |
Jan 29, 2010 | 12.62 | 12.83 | 12.62 | 12.72 | 5,300 | +0.07(+0.55%) |
Jan 28, 2010 | 12.81 | 12.81 | 12.30 | 12.65 | 4,300 | +0.15(+1.20%) |
Jan 27, 2010 | 12.50 | 12.75 | 12.42 | 12.50 | 13,562 | +0.05(+0.40%) |
Jan 26, 2010 | 12.44 | 12.50 | 12.36 | 12.45 | 4,351 | +0.21(+1.72%) |
Jan 25, 2010 | 11.90 | 12.24 | 11.90 | 12.24 | 762 | +0.44(+3.73%) |
Jan 22, 2010 | 12.20 | 12.20 | 11.80 | 11.80 | 1,500 | -0.36(-2.96%) |
Jan 21, 2010 | 12.20 | 12.30 | 11.94 | 12.16 | 4,003 | +0.02(+0.16%) |
Jan 20, 2010 | 11.98 | 12.45 | 11.84 | 12.14 | 8,383 | +0.13(+1.08%) |
Jan 19, 2010 | 12.13 | 12.50 | 11.99 | 12.01 | 25,922 | -0.13(-1.07%) |
Jan 15, 2010 | 11.85 | 12.14 | 12.14 | 12.14 | 9,800 | +0.33(+2.79%) |
Jan 14, 2010 | 11.59 | 11.97 | 11.59 | 11.81 | 4,400 | -0.16(-1.34%) |
Jan 13, 2010 | 11.50 | 11.97 | 10.80 | 11.97 | 12,455 | +0.54(+4.72%) |
Jan 12, 2010 | 11.74 | 11.74 | 11.43 | 11.43 | 300 | -0.23(-1.97%) |
Jan 11, 2010 | 11.70 | 11.96 | 11.55 | 11.66 | 5,023 | +0.66(+6.00%) |
Jan 08, 2010 | 10.98 | 11.00 | 10.98 | 11.00 | 1,137 | +0.13(+1.20%) |
Jan 07, 2010 | 10.79 | 11.00 | 10.69 | 10.87 | 1,656 | +0.17(+1.59%) |
Jan 06, 2010 | 10.72 | 10.72 | 10.50 | 10.70 | 3,600 | +0.40(+3.88%) |
Jan 05, 2010 | 10.87 | 11.05 | 10.30 | 10.30 | 4,250 | -0.64(-5.85%) |
Jan 04, 2010 | 10.76 | 10.94 | 10.76 | 10.94 | 5,680 | +0.08(+0.74%) |
Dec 31, 2009 | 10.99 | 10.86 | 10.86 | 10.86 | 5,000 | -0.04(-0.37%) |
Dec 30, 2009 | 11.40 | 11.42 | 10.80 | 10.90 | 1,300 | -0.35(-3.11%) |
Dec 29, 2009 | 11.34 | 11.34 | 11.25 | 11.25 | 300 | -0.17(-1.49%) |
Dec 28, 2009 | 11.50 | 11.80 | 11.00 | 11.42 | 4,817 | +0.42(+3.82%) |
Dec 23, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.15(-1.35%) |
Dec 22, 2009 | 11.10 | 11.15 | 10.65 | 11.15 | 5,544 | +0.02(+0.18%) |
Dec 21, 2009 | 11.30 | 11.30 | 10.94 | 11.13 | 1,440 | -0.17(-1.50%) |
Dec 18, 2009 | 10.95 | 11.30 | 10.92 | 11.30 | 1,984 | +0.14(+1.25%) |
Dec 17, 2009 | 11.50 | 11.85 | 11.00 | 11.16 | 6,600 | -0.12(-1.11%) |
Dec 16, 2009 | 11.22 | 11.40 | 11.21 | 11.29 | 5,400 | +0.13(+1.21%) |
Dec 15, 2009 | 11.06 | 11.15 | 11.05 | 11.15 | 4,200 | +0.00(+0.00%) |
Dec 14, 2009 | 11.25 | 11.25 | 10.93 | 11.15 | 3,900 | +0.41(+3.82%) |
Dec 11, 2009 | 10.75 | 10.75 | 10.74 | 10.74 | 1,200 | +0.00(+0.00%) |
Dec 10, 2009 | 10.81 | 10.98 | 10.74 | 10.74 | 2,392 | -0.01(-0.10%) |
Dec 09, 2009 | 10.70 | 10.78 | 10.70 | 10.75 | 1,600 | +0.02(+0.20%) |
Dec 08, 2009 | 10.44 | 10.78 | 10.44 | 10.73 | 1,150 | +0.13(+1.23%) |
Dec 07, 2009 | 10.51 | 10.60 | 10.19 | 10.60 | 906 | +0.13(+1.24%) |
Dec 04, 2009 | 10.25 | 10.48 | 9.600 | 10.47 | 8,445 | +0.11(+1.06%) |
Dec 03, 2009 | 10.11 | 10.96 | 10.11 | 10.36 | 2,350 | +0.31(+3.08%) |
Dec 02, 2009 | 9.700 | 10.20 | 9.600 | 10.05 | 4,426 | +0.39(+4.04%) |
Dec 01, 2009 | 10.48 | 10.48 | 9.470 | 9.660 | 25,213 | -0.82(-7.82%) |
Nov 30, 2009 | 10.26 | 10.50 | 10.10 | 10.48 | 2,148 | +0.24(+2.34%) |
Nov 27, 2009 | 10.36 | 10.50 | 10.00 | 10.24 | 1,750 | -0.20(-1.92%) |
Nov 25, 2009 | 10.35 | 10.86 | 10.00 | 10.44 | 7,969 | -0.18(-1.69%) |
Nov 24, 2009 | 10.90 | 10.90 | 10.50 | 10.62 | 2,900 | -0.33(-3.01%) |
Nov 23, 2009 | 10.72 | 10.95 | 10.50 | 10.95 | 3,900 | -0.02(-0.18%) |
Nov 20, 2009 | 10.88 | 10.97 | 10.75 | 10.97 | 900 | -0.03(-0.27%) |
Nov 19, 2009 | 10.86 | 11.10 | 10.86 | 11.00 | 3,200 | +0.19(+1.76%) |
Nov 18, 2009 | 10.49 | 10.81 | 10.05 | 10.81 | 5,912 | +0.25(+2.37%) |
Nov 17, 2009 | 10.45 | 10.60 | 10.45 | 10.56 | 900 | -0.04(-0.38%) |
Nov 16, 2009 | 10.52 | 10.75 | 10.52 | 10.60 | 2,736 | -0.15(-1.40%) |
Nov 13, 2009 | 11.16 | 11.00 | 10.64 | 10.75 | 5,100 | -0.41(-3.67%) |
Nov 12, 2009 | 11.00 | 11.16 | 10.81 | 11.16 | 4,345 | +0.16(+1.45%) |
Nov 11, 2009 | 10.91 | 11.00 | 10.90 | 11.00 | 2,700 | -0.21(-1.87%) |
Nov 10, 2009 | 11.00 | 11.21 | 10.93 | 11.21 | 1,761 | +0.01(+0.09%) |
Nov 09, 2009 | 10.90 | 11.38 | 10.90 | 11.20 | 4,420 | -0.19(-1.67%) |
Nov 06, 2009 | 11.49 | 11.49 | 11.10 | 11.39 | 2,900 | +0.09(+0.80%) |
Nov 05, 2009 | 10.58 | 11.30 | 10.58 | 11.30 | 4,050 | +0.96(+9.28%) |
Nov 04, 2009 | 9.650 | 10.75 | 9.650 | 10.34 | 11,501 | +0.89(+9.42%) |
Nov 03, 2009 | 9.100 | 9.450 | 8.280 | 9.450 | 7,600 | +0.15(+1.61%) |
Nov 02, 2009 | 8.930 | 9.790 | 8.860 | 9.300 | 12,399 | +0.46(+5.20%) |
Oct 30, 2009 | 8.830 | 9.020 | 8.830 | 8.840 | 2,053 | -0.06(-0.67%) |
Oct 29, 2009 | 9.180 | 9.180 | 8.900 | 8.900 | 23,560 | -0.22(-2.41%) |
Oct 28, 2009 | 9.410 | 9.410 | 9.030 | 9.120 | 11,314 | -0.43(-4.50%) |
Oct 27, 2009 | 9.590 | 9.650 | 9.280 | 9.550 | 8,545 | +0.45(+4.95%) |
Oct 26, 2009 | 9.790 | 9.800 | 9.100 | 9.100 | 12,242 | -0.55(-5.70%) |
Oct 23, 2009 | 9.710 | 10.00 | 9.607 | 9.650 | 89,829 | +1.88(+24.20%) |
Oct 22, 2009 | 7.600 | 7.860 | 7.600 | 7.770 | 29,909 | +0.15(+1.97%) |
Oct 21, 2009 | 7.809 | 7.809 | 7.520 | 7.620 | 2,828 | -0.01(-0.13%) |
Oct 20, 2009 | 7.730 | 7.740 | 7.630 | 7.630 | 11,669 | -0.10(-1.29%) |
Oct 19, 2009 | 7.850 | 7.946 | 7.730 | 7.730 | 5,157 | +0.00(+0.00%) |
Oct 16, 2009 | 7.530 | 7.730 | 7.530 | 7.730 | 554 | +0.05(+0.65%) |
Oct 15, 2009 | 7.750 | 7.800 | 7.660 | 7.680 | 13,606 | -0.06(-0.78%) |
Oct 14, 2009 | 7.720 | 7.740 | 7.715 | 7.740 | 1,300 | +0.03(+0.39%) |
Oct 13, 2009 | 7.690 | 7.710 | 7.600 | 7.710 | 10,693 | +0.04(+0.52%) |
Oct 12, 2009 | 7.680 | 7.680 | 7.670 | 7.670 | 1,000 | +0.00(+0.06%) |
Oct 09, 2009 | 7.665 | 7.665 | 7.665 | 7.665 | 300 | -0.08(-1.09%) |
Oct 08, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 300 | +0.09(+1.17%) |
Oct 07, 2009 | 7.670 | 7.750 | 7.650 | 7.660 | 3,000 | -0.02(-0.26%) |
Oct 06, 2009 | 7.770 | 7.950 | 7.680 | 7.680 | 4,943 | -0.10(-1.29%) |
Oct 05, 2009 | 7.750 | 7.900 | 7.750 | 7.780 | 12,482 | -0.07(-0.89%) |
Oct 02, 2009 | 7.860 | 7.860 | 7.850 | 7.850 | 2,599 | -0.06(-0.76%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.820 | 7.910 | 1,000 | -0.09(-1.12%) |
Sep 30, 2009 | 8.020 | 8.020 | 8.000 | 8.000 | 800 | +0.00(+0.00%) |
Sep 29, 2009 | 8.150 | 8.150 | 8.000 | 8.000 | 7,547 | -0.13(-1.56%) |
Sep 25, 2009 | 8.110 | 8.127 | 8.127 | 8.127 | 700 | +0.01(+0.08%) |
Sep 24, 2009 | 8.150 | 8.150 | 8.071 | 8.120 | 4,000 | -0.14(-1.70%) |
Sep 23, 2009 | 8.400 | 8.400 | 8.261 | 8.261 | 1,300 | +0.04(+0.49%) |
Sep 22, 2009 | 8.310 | 8.320 | 8.210 | 8.220 | 600 | -0.12(-1.44%) |
Sep 21, 2009 | 8.370 | 8.400 | 8.310 | 8.340 | 3,022 | -0.39(-4.47%) |
Sep 18, 2009 | 7.900 | 8.730 | 7.840 | 8.730 | 10,600 | +0.74(+9.26%) |
Sep 17, 2009 | 8.000 | 8.000 | 7.990 | 7.990 | 3,600 | -0.01(-0.13%) |
Sep 16, 2009 | 8.210 | 8.215 | 8.000 | 8.000 | 13,800 | -0.23(-2.79%) |
Sep 15, 2009 | 8.050 | 8.240 | 8.050 | 8.230 | 3,113 | +0.14(+1.73%) |
Sep 14, 2009 | 8.290 | 8.290 | 8.083 | 8.090 | 4,987 | -0.02(-0.25%) |
Sep 11, 2009 | 8.160 | 8.260 | 8.110 | 8.110 | 1,798 | -0.05(-0.61%) |
Sep 10, 2009 | 8.250 | 8.250 | 8.160 | 8.160 | 1,701 | -0.08(-0.97%) |
Sep 09, 2009 | 8.210 | 8.240 | 8.008 | 8.240 | 800 | +0.04(+0.49%) |
Sep 08, 2009 | 8.170 | 8.260 | 8.170 | 8.200 | 904 | -0.13(-1.56%) |
Sep 03, 2009 | 8.360 | 8.330 | 8.330 | 8.330 | 8,200 | -0.02(-0.24%) |
Sep 02, 2009 | 8.400 | 8.400 | 8.350 | 8.350 | 1,000 | -0.09(-1.07%) |
Sep 01, 2009 | 8.590 | 8.590 | 8.440 | 8.440 | 2,093 | +0.10(+1.20%) |
Aug 31, 2009 | 8.560 | 8.560 | 8.000 | 8.340 | 5,920 | -0.34(-3.92%) |
Aug 28, 2009 | 8.780 | 8.920 | 8.470 | 8.680 | 24,275 | -0.18(-2.03%) |
Aug 27, 2009 | 9.050 | 9.050 | 8.660 | 8.860 | 4,741 | -0.25(-2.74%) |
Aug 26, 2009 | 9.150 | 9.150 | 9.070 | 9.110 | 500 | +0.01(+0.10%) |
Aug 25, 2009 | 9.060 | 9.130 | 9.060 | 9.101 | 1,300 | +0.04(+0.45%) |
Aug 24, 2009 | 9.150 | 9.150 | 9.060 | 9.060 | 1,580 | -0.08(-0.88%) |
Aug 21, 2009 | 9.000 | 9.150 | 9.000 | 9.140 | 2,057 | -0.01(-0.11%) |
Aug 20, 2009 | 9.020 | 9.160 | 9.000 | 9.150 | 1,516 | +0.11(+1.22%) |
Aug 19, 2009 | 9.210 | 9.230 | 9.040 | 9.040 | 5,000 | -0.18(-1.95%) |
Aug 18, 2009 | 9.010 | 9.230 | 8.990 | 9.220 | 3,275 | +0.27(+3.02%) |
Aug 17, 2009 | 8.990 | 9.000 | 8.840 | 8.950 | 1,500 | -0.09(-0.96%) |
Aug 14, 2009 | 8.990 | 9.150 | 8.840 | 9.037 | 49,933 | +0.50(+5.82%) |
Aug 13, 2009 | 8.590 | 8.590 | 8.540 | 8.540 | 425 | -0.01(-0.12%) |
Aug 12, 2009 | 8.550 | 8.570 | 8.549 | 8.550 | 1,000 | +0.05(+0.59%) |
Aug 11, 2009 | 8.520 | 8.520 | 8.500 | 8.500 | 300 | -0.03(-0.35%) |
Aug 10, 2009 | 8.900 | 8.900 | 8.100 | 8.530 | 4,400 | -0.44(-4.93%) |
Aug 07, 2009 | 8.500 | 8.980 | 8.500 | 8.973 | 2,526 | +0.49(+5.75%) |
Aug 06, 2009 | 8.280 | 8.485 | 8.280 | 8.485 | 1,270 | +0.06(+0.77%) |
Aug 05, 2009 | 8.430 | 8.430 | 8.420 | 8.420 | 600 | +0.00(+0.00%) |
Aug 04, 2009 | 8.420 | 8.420 | 8.420 | 8.420 | 400 | +0.00(+0.00%) |
Aug 03, 2009 | 8.430 | 8.450 | 8.300 | 8.420 | 2,004 | -0.03(-0.36%) |
Jul 31, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Jul 30, 2009 | 8.560 | 8.560 | 7.720 | 8.500 | 2,145 | -0.07(-0.82%) |
Jul 29, 2009 | 8.590 | 8.590 | 8.570 | 8.570 | 300 | -0.03(-0.35%) |
Jul 28, 2009 | 8.500 | 8.600 | 8.460 | 8.600 | 1,600 | +0.00(+0.00%) |
Jul 27, 2009 | 8.470 | 8.600 | 8.400 | 8.600 | 12,889 | +0.10(+1.18%) |
Jul 24, 2009 | 8.650 | 8.650 | 8.500 | 8.500 | 165 | -0.15(-1.73%) |
Jul 23, 2009 | 8.000 | 8.650 | 7.932 | 8.650 | 22,879 | +0.71(+8.93%) |
Jul 22, 2009 | 7.900 | 7.950 | 7.900 | 7.941 | 300 | +0.24(+3.13%) |
Jul 21, 2009 | 7.650 | 7.800 | 7.590 | 7.700 | 1,350 | +0.20(+2.67%) |
Jul 20, 2009 | 7.000 | 7.650 | 7.000 | 7.500 | 3,213 | +0.50(+7.14%) |
Jul 17, 2009 | 6.800 | 7.000 | 6.800 | 7.000 | 3,200 | +0.20(+2.94%) |
Jul 16, 2009 | 6.700 | 6.850 | 6.650 | 6.800 | 12,150 | -0.02(-0.29%) |
Jul 15, 2009 | 6.750 | 6.820 | 6.650 | 6.820 | 3,790 | +0.15(+2.25%) |
Jul 13, 2009 | 6.690 | 6.670 | 6.670 | 6.670 | 4,900 | -0.04(-0.60%) |
Jul 10, 2009 | 6.600 | 6.710 | 6.590 | 6.710 | 2,800 | -0.02(-0.30%) |
Jul 09, 2009 | 6.690 | 6.730 | 6.680 | 6.730 | 1,600 | +0.05(+0.75%) |
Jul 07, 2009 | 6.740 | 6.680 | 6.680 | 6.680 | 1,700 | -0.12(-1.76%) |
Jul 06, 2009 | 6.810 | 6.820 | 6.795 | 6.800 | 11,023 | -0.07(-1.02%) |
Jul 02, 2009 | 6.865 | 6.870 | 6.860 | 6.870 | 300 | -0.02(-0.29%) |
Jul 01, 2009 | 6.900 | 6.990 | 6.890 | 6.890 | 2,350 | +0.01(+0.15%) |
Jun 30, 2009 | 6.850 | 6.890 | 6.850 | 6.880 | 2,600 | +0.04(+0.58%) |
Jun 29, 2009 | 6.700 | 6.840 | 6.700 | 6.840 | 3,688 | -0.01(-0.14%) |
Jun 26, 2009 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | +0.14(+2.03%) |
Jun 24, 2009 | 6.650 | 6.713 | 6.713 | 6.713 | 2,560 | -0.14(-1.99%) |
Jun 23, 2009 | 6.850 | 6.850 | 6.750 | 6.850 | 2,600 | +0.13(+1.93%) |
Jun 22, 2009 | 6.850 | 6.850 | 6.350 | 6.720 | 11,558 | -0.22(-3.17%) |
Jun 19, 2009 | 6.930 | 6.940 | 6.930 | 6.940 | 500 | +0.06(+0.94%) |
Jun 18, 2009 | 6.875 | 6.875 | 6.875 | 6.875 | 200 | +0.05(+0.67%) |
Jun 17, 2009 | 6.840 | 6.850 | 6.690 | 6.830 | 3,227 | -0.07(-1.01%) |
Jun 16, 2009 | 7.140 | 7.140 | 6.900 | 6.900 | 2,300 | -0.24(-3.36%) |
Jun 15, 2009 | 7.310 | 7.450 | 6.900 | 7.140 | 4,300 | -0.32(-4.29%) |
Jun 12, 2009 | 7.600 | 7.700 | 7.460 | 7.460 | 825 | -0.14(-1.84%) |
Jun 11, 2009 | 7.460 | 7.650 | 7.282 | 7.600 | 4,738 | -0.01(-0.13%) |
Jun 10, 2009 | 7.650 | 7.650 | 7.600 | 7.610 | 1,400 | +0.00(+0.06%) |
Jun 09, 2009 | 7.640 | 7.710 | 7.580 | 7.605 | 3,409 | -0.05(-0.71%) |
Jun 08, 2009 | 7.660 | 7.660 | 7.640 | 7.660 | 850 | +0.01(+0.13%) |
Jun 05, 2009 | 7.700 | 7.710 | 7.650 | 7.650 | 7,000 | +0.05(+0.66%) |
Jun 04, 2009 | 7.720 | 7.720 | 7.280 | 7.600 | 2,000 | -0.12(-1.55%) |
Jun 03, 2009 | 7.570 | 7.720 | 7.470 | 7.720 | 1,200 | +0.00(+0.00%) |
Jun 02, 2009 | 7.710 | 7.720 | 7.680 | 7.720 | 24,663 | +0.01(+0.13%) |