Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.39 | 12.42 | 12.18 | 12.19 | 35,793 | -0.20(-1.61%) |
Apr 29, 2010 | 12.23 | 12.39 | 12.23 | 12.39 | 7,100 | +0.16(+1.31%) |
Apr 28, 2010 | 12.24 | 12.27 | 12.21 | 12.23 | 25,300 | +0.01(+0.08%) |
Apr 27, 2010 | 12.12 | 12.22 | 12.12 | 12.22 | 11,930 | +0.08(+0.63%) |
Apr 26, 2010 | 12.05 | 12.17 | 12.05 | 12.14 | 6,300 | +0.09(+0.77%) |
Apr 23, 2010 | 12.11 | 12.14 | 12.05 | 12.05 | 10,866 | -0.10(-0.82%) |
Apr 22, 2010 | 12.07 | 12.15 | 12.04 | 12.15 | 6,504 | +0.15(+1.25%) |
Apr 21, 2010 | 11.94 | 12.06 | 11.94 | 12.00 | 17,634 | -0.03(-0.23%) |
Apr 20, 2010 | 12.16 | 12.23 | 11.99 | 12.03 | 37,268 | -0.12(-1.00%) |
Apr 19, 2010 | 12.15 | 12.15 | 12.15 | 12.15 | 700 | +0.05(+0.41%) |
Apr 16, 2010 | 12.34 | 12.34 | 12.03 | 12.10 | 30,706 | -0.18(-1.47%) |
Apr 15, 2010 | 12.19 | 12.48 | 12.15 | 12.28 | 19,846 | +0.07(+0.57%) |
Apr 14, 2010 | 12.16 | 12.23 | 12.16 | 12.21 | 3,279 | -0.04(-0.33%) |
Apr 13, 2010 | 12.30 | 12.30 | 12.11 | 12.25 | 3,800 | +0.12(+0.97%) |
Apr 12, 2010 | 12.24 | 12.24 | 12.13 | 12.13 | 2,860 | +0.07(+0.60%) |
Apr 09, 2010 | 12.10 | 12.17 | 12.06 | 12.06 | 2,130 | +0.00(+0.00%) |
Apr 08, 2010 | 12.15 | 12.15 | 12.05 | 12.06 | 3,524 | -0.06(-0.50%) |
Apr 07, 2010 | 12.12 | 12.13 | 12.12 | 12.12 | 2,937 | -0.05(-0.41%) |
Apr 06, 2010 | 12.30 | 12.30 | 12.00 | 12.17 | 6,124 | +0.06(+0.49%) |
Apr 05, 2010 | 12.24 | 12.24 | 12.07 | 12.11 | 1,624 | -0.04(-0.33%) |
Apr 01, 2010 | 12.16 | 12.15 | 12.15 | 12.15 | 3,400 | -0.01(-0.08%) |
Mar 31, 2010 | 12.17 | 12.30 | 12.10 | 12.16 | 9,204 | -0.02(-0.14%) |
Mar 30, 2010 | 12.17 | 12.22 | 12.10 | 12.18 | 18,367 | +0.04(+0.30%) |
Mar 29, 2010 | 11.89 | 12.17 | 11.89 | 12.14 | 3,800 | +0.11(+0.91%) |
Mar 26, 2010 | 11.97 | 12.15 | 11.85 | 12.03 | 20,683 | -0.02(-0.17%) |
Mar 25, 2010 | 12.04 | 12.14 | 12.04 | 12.05 | 4,083 | -0.05(-0.41%) |
Mar 24, 2010 | 12.04 | 12.12 | 12.04 | 12.10 | 16,132 | +0.09(+0.75%) |
Mar 23, 2010 | 11.94 | 12.01 | 11.90 | 12.01 | 6,157 | +0.11(+0.92%) |
Mar 22, 2010 | 11.76 | 11.95 | 11.76 | 11.90 | 6,050 | +0.00(+0.00%) |
Mar 19, 2010 | 11.57 | 11.92 | 11.57 | 11.90 | 22,955 | -0.03(-0.22%) |
Mar 18, 2010 | 11.85 | 11.97 | 11.84 | 11.93 | 11,974 | +0.10(+0.81%) |
Mar 17, 2010 | 11.82 | 11.91 | 11.76 | 11.83 | 10,625 | -0.12(-1.00%) |
Mar 16, 2010 | 11.99 | 11.99 | 11.91 | 11.95 | 5,425 | -0.04(-0.32%) |
Mar 15, 2010 | 11.90 | 11.99 | 11.90 | 11.99 | 17,489 | +0.02(+0.15%) |
Mar 12, 2010 | 12.20 | 12.20 | 11.97 | 11.97 | 13,463 | -0.27(-2.21%) |
Mar 11, 2010 | 12.10 | 12.24 | 12.05 | 12.24 | 8,806 | +0.19(+1.58%) |
Mar 10, 2010 | 11.86 | 12.05 | 11.86 | 12.05 | 2,939 | +0.19(+1.60%) |
Mar 09, 2010 | 11.80 | 11.95 | 11.80 | 11.86 | 10,962 | +0.06(+0.51%) |
Mar 08, 2010 | 11.90 | 11.90 | 11.79 | 11.80 | 22,474 | -0.13(-1.09%) |
Mar 05, 2010 | 11.80 | 11.96 | 11.80 | 11.93 | 8,877 | +0.08(+0.68%) |
Mar 04, 2010 | 11.89 | 11.89 | 11.85 | 11.85 | 4,776 | +0.00(+0.00%) |
Mar 03, 2010 | 11.92 | 11.96 | 11.85 | 11.85 | 9,682 | -0.11(-0.92%) |
Mar 02, 2010 | 12.01 | 12.01 | 11.92 | 11.96 | 5,343 | -0.05(-0.42%) |
Mar 01, 2010 | 12.01 | 12.06 | 11.99 | 12.01 | 3,245 | -0.01(-0.08%) |
Feb 26, 2010 | 11.98 | 12.09 | 11.98 | 12.02 | 7,282 | +0.05(+0.44%) |
Feb 25, 2010 | 11.83 | 11.97 | 11.83 | 11.97 | 4,900 | +0.12(+0.99%) |
Feb 24, 2010 | 11.74 | 11.85 | 11.74 | 11.85 | 2,460 | +0.00(+0.00%) |
Feb 23, 2010 | 11.90 | 11.90 | 11.80 | 11.85 | 5,000 | +0.08(+0.68%) |
Feb 22, 2010 | 11.80 | 11.86 | 11.77 | 11.77 | 6,821 | -0.17(-1.42%) |
Feb 19, 2010 | 11.91 | 12.05 | 11.91 | 11.94 | 10,863 | -0.06(-0.50%) |
Feb 18, 2010 | 12.30 | 12.30 | 11.90 | 12.00 | 12,350 | -0.30(-2.44%) |
Feb 17, 2010 | 12.40 | 12.40 | 12.12 | 12.30 | 14,626 | -0.18(-1.44%) |
Feb 16, 2010 | 12.23 | 12.48 | 12.23 | 12.48 | 18,246 | +0.13(+1.05%) |
Feb 12, 2010 | 12.24 | 12.35 | 12.35 | 12.35 | 9,500 | +0.11(+0.90%) |
Feb 11, 2010 | 12.34 | 12.34 | 12.24 | 12.24 | 6,454 | +0.01(+0.08%) |
Feb 10, 2010 | 12.32 | 12.32 | 12.23 | 12.23 | 600 | -0.09(-0.73%) |
Feb 09, 2010 | 12.20 | 12.32 | 12.17 | 12.32 | 3,404 | +0.21(+1.69%) |
Feb 08, 2010 | 12.03 | 12.12 | 12.03 | 12.11 | 6,533 | +0.08(+0.71%) |
Feb 05, 2010 | 12.16 | 12.16 | 11.91 | 12.03 | 26,616 | +0.02(+0.17%) |
Feb 04, 2010 | 12.11 | 12.15 | 12.00 | 12.01 | 18,659 | +0.01(+0.08%) |
Feb 03, 2010 | 12.19 | 12.20 | 12.00 | 12.00 | 8,250 | -0.19(-1.56%) |
Feb 02, 2010 | 12.15 | 12.20 | 12.04 | 12.19 | 6,759 | +0.05(+0.43%) |
Feb 01, 2010 | 12.08 | 12.14 | 12.08 | 12.14 | 3,005 | +0.12(+0.98%) |
Jan 29, 2010 | 12.20 | 12.20 | 12.02 | 12.02 | 1,800 | +0.02(+0.17%) |
Jan 28, 2010 | 11.70 | 12.10 | 11.48 | 12.00 | 9,607 | -0.05(-0.41%) |
Jan 27, 2010 | 12.22 | 12.24 | 12.05 | 12.05 | 5,949 | -0.07(-0.58%) |
Jan 26, 2010 | 12.03 | 12.48 | 12.03 | 12.12 | 16,883 | +0.09(+0.75%) |
Jan 25, 2010 | 11.93 | 12.03 | 11.92 | 12.03 | 8,721 | +0.10(+0.84%) |
Jan 22, 2010 | 11.92 | 11.93 | 11.92 | 11.93 | 9,600 | +0.10(+0.85%) |
Jan 21, 2010 | 11.92 | 11.92 | 11.83 | 11.83 | 5,143 | -0.10(-0.84%) |
Jan 20, 2010 | 11.84 | 11.93 | 11.82 | 11.93 | 8,356 | +0.00(+0.00%) |
Jan 19, 2010 | 11.80 | 11.94 | 11.80 | 11.93 | 9,265 | +0.12(+1.05%) |
Jan 15, 2010 | 11.89 | 11.81 | 11.81 | 11.81 | 10,400 | -0.07(-0.63%) |
Jan 14, 2010 | 11.77 | 11.88 | 11.77 | 11.88 | 2,900 | +0.18(+1.54%) |
Jan 13, 2010 | 11.75 | 11.90 | 11.70 | 11.70 | 12,800 | -0.01(-0.08%) |
Jan 12, 2010 | 11.68 | 11.71 | 11.61 | 11.71 | 16,680 | +0.06(+0.51%) |
Jan 11, 2010 | 11.68 | 11.68 | 11.65 | 11.65 | 6,454 | +0.00(+0.01%) |
Jan 08, 2010 | 11.66 | 11.66 | 11.61 | 11.65 | 1,500 | -0.04(-0.36%) |
Jan 07, 2010 | 11.57 | 11.69 | 11.57 | 11.69 | 3,160 | +0.21(+1.83%) |
Jan 06, 2010 | 11.48 | 11.60 | 11.48 | 11.48 | 9,500 | +0.02(+0.14%) |
Jan 05, 2010 | 11.48 | 11.48 | 11.44 | 11.46 | 6,719 | -0.03(-0.30%) |
Jan 04, 2010 | 11.45 | 11.57 | 11.39 | 11.50 | 12,418 | +0.04(+0.34%) |
Dec 31, 2009 | 11.47 | 11.46 | 11.46 | 11.46 | 14,000 | +0.08(+0.70%) |
Dec 30, 2009 | 11.58 | 11.58 | 11.29 | 11.38 | 31,050 | -0.21(-1.81%) |
Dec 29, 2009 | 11.21 | 11.60 | 11.21 | 11.59 | 12,400 | -0.01(-0.09%) |
Dec 28, 2009 | 11.58 | 11.64 | 11.56 | 11.60 | 3,150 | +0.03(+0.26%) |
Dec 24, 2009 | 11.58 | 11.58 | 11.40 | 11.57 | 7,120 | +0.01(+0.10%) |
Dec 23, 2009 | 11.53 | 11.58 | 11.50 | 11.56 | 8,378 | +0.03(+0.24%) |
Dec 22, 2009 | 11.80 | 11.80 | 10.94 | 11.53 | 54,106 | -0.30(-2.54%) |
Dec 21, 2009 | 11.36 | 11.86 | 11.36 | 11.83 | 9,668 | +0.02(+0.17%) |
Dec 18, 2009 | 11.83 | 11.83 | 11.72 | 11.81 | 7,360 | -0.01(-0.06%) |
Dec 17, 2009 | 11.89 | 11.90 | 11.82 | 11.82 | 4,401 | -0.08(-0.70%) |
Dec 16, 2009 | 11.90 | 11.90 | 11.88 | 11.90 | 6,650 | +0.00(+0.00%) |
Dec 15, 2009 | 11.60 | 11.98 | 11.60 | 11.90 | 18,225 | +0.07(+0.59%) |
Dec 14, 2009 | 11.80 | 11.88 | 11.78 | 11.83 | 5,600 | +0.05(+0.42%) |
Dec 11, 2009 | 11.61 | 11.78 | 11.61 | 11.78 | 11,958 | +0.08(+0.68%) |
Dec 10, 2009 | 11.64 | 11.78 | 11.23 | 11.70 | 9,669 | +0.10(+0.86%) |
Dec 09, 2009 | 11.65 | 11.84 | 11.60 | 11.60 | 6,823 | +0.05(+0.47%) |
Dec 08, 2009 | 11.52 | 11.60 | 11.52 | 11.55 | 4,850 | +0.09(+0.75%) |
Dec 07, 2009 | 11.40 | 11.46 | 11.40 | 11.46 | 5,325 | +0.06(+0.57%) |
Dec 04, 2009 | 11.50 | 11.50 | 11.34 | 11.40 | 14,962 | +0.14(+1.26%) |
Dec 03, 2009 | 11.14 | 11.27 | 11.13 | 11.25 | 7,049 | +0.10(+0.93%) |
Dec 02, 2009 | 11.15 | 11.24 | 11.12 | 11.15 | 94,739 | +0.00(+0.03%) |
Dec 01, 2009 | 11.08 | 11.15 | 11.08 | 11.15 | 19,562 | +0.03(+0.24%) |
Nov 30, 2009 | 11.19 | 11.19 | 11.12 | 11.12 | 4,700 | +0.00(+0.00%) |
Nov 27, 2009 | 11.19 | 11.19 | 11.12 | 11.12 | 717 | -0.03(-0.27%) |
Nov 25, 2009 | 11.19 | 11.21 | 11.14 | 11.15 | 13,891 | +0.00(+0.00%) |
Nov 24, 2009 | 11.32 | 11.33 | 11.15 | 11.15 | 9,013 | -0.10(-0.89%) |
Nov 23, 2009 | 11.44 | 11.55 | 11.25 | 11.25 | 17,480 | -0.14(-1.23%) |
Nov 20, 2009 | 11.60 | 11.60 | 11.34 | 11.39 | 9,699 | -0.21(-1.81%) |
Nov 19, 2009 | 12.16 | 12.16 | 11.53 | 11.60 | 35,375 | -0.54(-4.45%) |
Nov 18, 2009 | 12.27 | 12.27 | 12.09 | 12.14 | 4,415 | +0.00(+0.00%) |
Nov 17, 2009 | 11.97 | 12.15 | 11.77 | 12.14 | 14,620 | +0.09(+0.75%) |
Nov 16, 2009 | 12.07 | 12.07 | 12.03 | 12.05 | 3,049 | +0.06(+0.51%) |
Nov 13, 2009 | 11.99 | 12.00 | 11.95 | 11.99 | 3,484 | -0.00(-0.01%) |
Nov 12, 2009 | 11.95 | 12.03 | 11.94 | 11.99 | 3,620 | +0.04(+0.33%) |
Nov 11, 2009 | 11.86 | 12.01 | 11.86 | 11.95 | 17,610 | +0.10(+0.84%) |
Nov 10, 2009 | 11.98 | 12.00 | 11.75 | 11.85 | 15,005 | -0.13(-1.09%) |
Nov 09, 2009 | 12.04 | 12.04 | 11.98 | 11.98 | 3,183 | -0.03(-0.25%) |
Nov 06, 2009 | 12.04 | 12.04 | 12.00 | 12.01 | 3,400 | +0.06(+0.54%) |
Nov 05, 2009 | 12.16 | 12.16 | 11.90 | 11.95 | 10,983 | -0.11(-0.95%) |
Nov 04, 2009 | 12.15 | 12.15 | 12.01 | 12.06 | 4,490 | -0.09(-0.74%) |
Nov 03, 2009 | 12.25 | 12.49 | 12.04 | 12.15 | 5,600 | -0.10(-0.82%) |
Nov 02, 2009 | 12.21 | 12.41 | 12.21 | 12.25 | 8,676 | +0.08(+0.66%) |
Oct 30, 2009 | 12.25 | 12.25 | 12.01 | 12.17 | 2,700 | -0.05(-0.41%) |
Oct 29, 2009 | 12.40 | 12.48 | 12.22 | 12.22 | 3,158 | -0.18(-1.45%) |
Oct 28, 2009 | 12.50 | 12.60 | 12.40 | 12.40 | 14,562 | +0.13(+1.06%) |
Oct 27, 2009 | 12.34 | 12.68 | 12.27 | 12.27 | 18,528 | -0.18(-1.45%) |
Oct 26, 2009 | 12.36 | 12.45 | 12.12 | 12.45 | 14,844 | +0.05(+0.40%) |
Oct 23, 2009 | 12.43 | 12.49 | 12.36 | 12.40 | 14,060 | -0.11(-0.88%) |
Oct 22, 2009 | 12.60 | 12.72 | 12.43 | 12.51 | 21,239 | +0.06(+0.48%) |
Oct 21, 2009 | 12.64 | 12.64 | 12.45 | 12.45 | 881 | -0.06(-0.50%) |
Oct 20, 2009 | 12.57 | 12.58 | 12.39 | 12.51 | 13,668 | +0.21(+1.73%) |
Oct 19, 2009 | 12.05 | 12.36 | 12.05 | 12.30 | 16,469 | +0.31(+2.59%) |
Oct 16, 2009 | 11.95 | 12.08 | 11.83 | 11.99 | 7,161 | +0.03(+0.21%) |
Oct 15, 2009 | 12.01 | 12.07 | 11.96 | 11.96 | 12,800 | -0.09(-0.71%) |
Oct 14, 2009 | 12.97 | 12.97 | 11.66 | 12.05 | 54,472 | -0.47(-3.75%) |
Oct 13, 2009 | 12.40 | 12.53 | 12.16 | 12.52 | 13,601 | +0.12(+0.97%) |
Oct 12, 2009 | 12.67 | 12.88 | 12.40 | 12.40 | 7,200 | -0.33(-2.59%) |
Oct 09, 2009 | 12.79 | 12.79 | 12.73 | 12.73 | 6,830 | -0.20(-1.55%) |
Oct 08, 2009 | 12.97 | 12.97 | 12.87 | 12.93 | 3,550 | +0.00(+0.00%) |
Oct 07, 2009 | 12.75 | 12.93 | 12.75 | 12.93 | 18,800 | +0.18(+1.41%) |
Oct 06, 2009 | 13.00 | 13.13 | 12.71 | 12.75 | 71,909 | -0.21(-1.62%) |
Oct 05, 2009 | 12.95 | 13.00 | 12.95 | 12.96 | 2,199 | +0.01(+0.08%) |
Oct 02, 2009 | 12.80 | 12.95 | 12.79 | 12.95 | 3,123 | +0.16(+1.25%) |
Oct 01, 2009 | 12.80 | 12.84 | 12.67 | 12.79 | 10,282 | +0.29(+2.32%) |
Sep 30, 2009 | 12.61 | 12.71 | 12.50 | 12.50 | 18,096 | -0.05(-0.40%) |
Sep 29, 2009 | 12.76 | 12.81 | 12.55 | 12.55 | 14,174 | -0.21(-1.65%) |
Sep 28, 2009 | 12.70 | 12.77 | 12.70 | 12.76 | 1,619 | +0.11(+0.87%) |
Sep 25, 2009 | 12.97 | 12.97 | 12.65 | 12.65 | 8,371 | -0.28(-2.17%) |
Sep 24, 2009 | 12.73 | 12.93 | 12.73 | 12.93 | 4,000 | +0.13(+1.02%) |
Sep 23, 2009 | 12.85 | 13.01 | 12.77 | 12.80 | 7,054 | -0.02(-0.16%) |
Sep 22, 2009 | 12.84 | 12.84 | 12.80 | 12.82 | 7,925 | +0.08(+0.63%) |
Sep 21, 2009 | 12.76 | 12.79 | 12.74 | 12.74 | 3,200 | -0.05(-0.39%) |
Sep 18, 2009 | 13.04 | 13.04 | 12.79 | 12.79 | 9,927 | -0.09(-0.70%) |
Sep 17, 2009 | 12.96 | 12.96 | 12.84 | 12.88 | 5,834 | +0.02(+0.16%) |
Sep 16, 2009 | 12.95 | 12.95 | 12.82 | 12.86 | 6,136 | +0.18(+1.42%) |
Sep 15, 2009 | 12.51 | 12.95 | 12.51 | 12.68 | 9,214 | -0.11(-0.86%) |
Sep 14, 2009 | 12.89 | 12.89 | 12.79 | 12.79 | 2,148 | -0.07(-0.54%) |
Sep 11, 2009 | 12.90 | 12.90 | 12.75 | 12.86 | 9,442 | -0.04(-0.31%) |
Sep 10, 2009 | 12.58 | 13.16 | 12.58 | 12.90 | 8,950 | +0.35(+2.79%) |
Sep 09, 2009 | 12.48 | 12.81 | 12.45 | 12.55 | 10,971 | +0.07(+0.56%) |
Sep 08, 2009 | 12.46 | 12.48 | 12.46 | 12.48 | 8,644 | +0.02(+0.16%) |
Sep 04, 2009 | 12.60 | 12.60 | 12.46 | 12.46 | 800 | +0.06(+0.48%) |
Sep 03, 2009 | 12.47 | 12.52 | 12.40 | 12.40 | 6,057 | -0.18(-1.43%) |
Sep 02, 2009 | 12.30 | 12.58 | 12.30 | 12.58 | 9,576 | +0.28(+2.28%) |
Sep 01, 2009 | 12.10 | 12.36 | 12.01 | 12.30 | 6,918 | +0.18(+1.49%) |
Aug 31, 2009 | 12.00 | 12.12 | 11.82 | 12.12 | 1,737 | +0.25(+2.11%) |
Aug 28, 2009 | 11.91 | 12.00 | 11.73 | 11.87 | 5,146 | +0.16(+1.37%) |
Aug 27, 2009 | 11.76 | 11.77 | 11.62 | 11.71 | 5,200 | +0.09(+0.77%) |
Aug 26, 2009 | 11.69 | 11.88 | 11.61 | 11.62 | 23,672 | -0.03(-0.26%) |
Aug 25, 2009 | 11.62 | 11.90 | 11.62 | 11.65 | 8,680 | +0.03(+0.26%) |
Aug 24, 2009 | 12.11 | 12.11 | 11.60 | 11.62 | 10,375 | -0.28(-2.35%) |
Aug 21, 2009 | 11.90 | 11.95 | 11.90 | 11.90 | 5,800 | +0.00(+0.00%) |
Aug 20, 2009 | 11.98 | 12.15 | 11.90 | 11.90 | 4,008 | -0.26(-2.12%) |
Aug 19, 2009 | 12.11 | 12.50 | 11.79 | 12.16 | 37,890 | +0.14(+1.15%) |
Aug 18, 2009 | 11.64 | 12.12 | 11.64 | 12.02 | 5,600 | +0.42(+3.62%) |
Aug 17, 2009 | 11.57 | 11.60 | 11.34 | 11.60 | 4,000 | +0.21(+1.84%) |
Aug 14, 2009 | 11.63 | 11.64 | 11.34 | 11.39 | 11,717 | -0.05(-0.44%) |
Aug 13, 2009 | 11.60 | 11.73 | 11.44 | 11.44 | 1,913 | -0.15(-1.29%) |
Aug 12, 2009 | 11.61 | 11.63 | 11.59 | 11.59 | 10,250 | -0.09(-0.77%) |
Aug 11, 2009 | 11.75 | 11.75 | 11.40 | 11.68 | 5,800 | +0.00(+0.00%) |
Aug 10, 2009 | 11.39 | 11.68 | 11.37 | 11.68 | 10,362 | +0.28(+2.46%) |
Aug 07, 2009 | 11.69 | 11.69 | 11.08 | 11.40 | 20,002 | -0.20(-1.72%) |
Aug 06, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 6,700 | +0.03(+0.26%) |
Aug 05, 2009 | 11.58 | 11.58 | 11.50 | 11.57 | 2,486 | +0.07(+0.61%) |
Aug 04, 2009 | 11.45 | 11.50 | 11.44 | 11.50 | 4,100 | +0.05(+0.44%) |
Aug 03, 2009 | 11.30 | 11.45 | 11.28 | 11.45 | 11,823 | +0.25(+2.23%) |
Jul 31, 2009 | 11.03 | 11.20 | 11.00 | 11.20 | 6,500 | +0.21(+1.91%) |
Jul 30, 2009 | 11.28 | 11.28 | 10.80 | 10.99 | 15,857 | -0.09(-0.81%) |
Jul 29, 2009 | 11.15 | 11.15 | 11.04 | 11.08 | 7,138 | +0.04(+0.36%) |
Jul 28, 2009 | 11.00 | 11.05 | 10.90 | 11.04 | 6,253 | -0.05(-0.45%) |
Jul 27, 2009 | 11.05 | 11.12 | 11.01 | 11.09 | 5,602 | -0.10(-0.89%) |
Jul 24, 2009 | 11.38 | 11.38 | 11.00 | 11.19 | 7,391 | -0.06(-0.53%) |
Jul 23, 2009 | 11.30 | 11.30 | 11.25 | 11.25 | 2,339 | +0.12(+1.08%) |
Jul 22, 2009 | 11.05 | 11.14 | 10.97 | 11.13 | 3,662 | -0.07(-0.62%) |
Jul 21, 2009 | 11.33 | 11.33 | 11.14 | 11.20 | 12,538 | -0.08(-0.71%) |
Jul 20, 2009 | 11.00 | 11.29 | 11.00 | 11.28 | 1,743 | +0.28(+2.55%) |
Jul 17, 2009 | 11.00 | 11.01 | 10.89 | 11.00 | 3,900 | +0.19(+1.72%) |
Jul 16, 2009 | 10.60 | 10.88 | 10.60 | 10.81 | 8,100 | +0.21(+2.02%) |
Jul 15, 2009 | 10.60 | 10.60 | 10.59 | 10.60 | 6,348 | +0.02(+0.19%) |
Jul 14, 2009 | 10.51 | 10.60 | 10.51 | 10.58 | 5,250 | -0.01(-0.09%) |
Jul 13, 2009 | 10.44 | 10.59 | 10.40 | 10.59 | 7,035 | +0.20(+1.92%) |
Jul 10, 2009 | 10.37 | 10.39 | 10.31 | 10.39 | 14,593 | -0.01(-0.10%) |
Jul 09, 2009 | 10.50 | 10.50 | 10.37 | 10.40 | 10,987 | -0.06(-0.57%) |
Jul 08, 2009 | 10.31 | 10.46 | 10.26 | 10.46 | 12,161 | +0.09(+0.87%) |
Jul 07, 2009 | 10.41 | 10.41 | 10.35 | 10.37 | 5,275 | +0.01(+0.10%) |
Jul 06, 2009 | 10.63 | 10.63 | 10.36 | 10.36 | 9,817 | -0.24(-2.26%) |
Jul 02, 2009 | 10.55 | 10.60 | 10.55 | 10.60 | 1,000 | +0.08(+0.79%) |
Jul 01, 2009 | 10.71 | 10.74 | 10.41 | 10.52 | 17,569 | -0.22(-2.08%) |
Jun 30, 2009 | 10.77 | 10.77 | 10.74 | 10.74 | 3,630 | -0.03(-0.28%) |
Jun 29, 2009 | 10.75 | 10.77 | 10.72 | 10.77 | 1,700 | +0.02(+0.19%) |
Jun 26, 2009 | 10.65 | 10.75 | 10.65 | 10.75 | 4,800 | +0.10(+0.94%) |
Jun 25, 2009 | 10.56 | 10.65 | 10.50 | 10.65 | 6,515 | +0.11(+1.04%) |
Jun 24, 2009 | 10.43 | 10.55 | 10.43 | 10.54 | 2,481 | +0.12(+1.15%) |
Jun 23, 2009 | 10.42 | 10.44 | 10.38 | 10.42 | 3,194 | +0.00(+0.00%) |
Jun 22, 2009 | 10.55 | 10.55 | 10.30 | 10.42 | 8,750 | -0.13(-1.23%) |
Jun 19, 2009 | 10.54 | 10.55 | 10.51 | 10.55 | 2,200 | -0.04(-0.38%) |
Jun 18, 2009 | 10.60 | 10.60 | 10.49 | 10.59 | 8,945 | -0.01(-0.09%) |
Jun 17, 2009 | 10.59 | 10.60 | 10.53 | 10.60 | 3,918 | +0.04(+0.38%) |
Jun 16, 2009 | 10.40 | 10.56 | 10.40 | 10.56 | 8,400 | +0.16(+1.54%) |
Jun 15, 2009 | 10.60 | 10.60 | 10.26 | 10.40 | 6,639 | -0.13(-1.23%) |
Jun 12, 2009 | 10.89 | 10.89 | 10.40 | 10.53 | 8,100 | -0.36(-3.31%) |
Jun 11, 2009 | 10.93 | 10.93 | 10.78 | 10.89 | 3,325 | +0.00(+0.00%) |
Jun 10, 2009 | 10.95 | 11.00 | 10.83 | 10.89 | 8,750 | -0.08(-0.73%) |
Jun 09, 2009 | 11.02 | 11.09 | 10.95 | 10.97 | 5,393 | -0.06(-0.54%) |
Jun 08, 2009 | 11.19 | 11.21 | 10.75 | 11.03 | 21,083 | -0.15(-1.37%) |
Jun 05, 2009 | 11.52 | 11.52 | 11.18 | 11.18 | 15,877 | -0.35(-3.01%) |
Jun 04, 2009 | 11.51 | 11.63 | 11.51 | 11.53 | 6,850 | -0.07(-0.60%) |
Jun 03, 2009 | 11.60 | 11.77 | 11.60 | 11.60 | 3,613 | -0.04(-0.34%) |
Jun 02, 2009 | 12.15 | 12.15 | 11.61 | 11.64 | 12,775 | -0.39(-3.24%) |
Jun 01, 2009 | 12.28 | 12.30 | 12.03 | 12.03 | 5,362 | -0.04(-0.33%) |
May 29, 2009 | 12.22 | 12.30 | 12.06 | 12.07 | 3,057 | -0.15(-1.27%) |
May 28, 2009 | 12.18 | 12.30 | 12.03 | 12.22 | 6,700 | +0.18(+1.53%) |
May 27, 2009 | 12.50 | 12.50 | 12.00 | 12.04 | 10,581 | -0.17(-1.39%) |
May 26, 2009 | 12.53 | 12.53 | 12.19 | 12.21 | 11,177 | -0.12(-0.96%) |
May 22, 2009 | 12.55 | 12.66 | 12.33 | 12.33 | 6,875 | -0.29(-2.31%) |
May 21, 2009 | 12.68 | 12.68 | 12.50 | 12.62 | 7,258 | +0.18(+1.45%) |
May 20, 2009 | 12.45 | 12.68 | 12.21 | 12.44 | 9,700 | +0.20(+1.63%) |
May 19, 2009 | 12.20 | 12.28 | 12.15 | 12.24 | 1,700 | +0.32(+2.68%) |
May 18, 2009 | 12.00 | 12.00 | 11.78 | 11.92 | 6,462 | +0.02(+0.17%) |
May 15, 2009 | 11.68 | 11.94 | 11.68 | 11.90 | 5,929 | -0.01(-0.08%) |
May 14, 2009 | 12.04 | 12.29 | 11.81 | 11.91 | 22,315 | -0.13(-1.08%) |
May 13, 2009 | 12.35 | 12.35 | 12.04 | 12.04 | 3,700 | -0.33(-2.64%) |
May 12, 2009 | 12.05 | 12.37 | 12.05 | 12.37 | 3,450 | +0.45(+3.80%) |
May 11, 2009 | 12.05 | 12.05 | 11.90 | 11.91 | 1,200 | -0.08(-0.64%) |
May 08, 2009 | 12.15 | 12.19 | 11.93 | 11.99 | 14,590 | +0.04(+0.33%) |
May 07, 2009 | 11.74 | 11.99 | 11.67 | 11.95 | 21,323 | -0.31(-2.53%) |
May 06, 2009 | 12.20 | 12.54 | 12.03 | 12.26 | 4,682 | +0.32(+2.68%) |
May 05, 2009 | 12.00 | 12.05 | 11.87 | 11.94 | 1,800 | +0.13(+1.10%) |
May 04, 2009 | 11.41 | 12.03 | 11.41 | 11.81 | 7,139 | -0.17(-1.42%) |