Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.43 | 14.52 | 14.38 | 14.51 | 23,500 | +0.20(+1.37%) |
Apr 29, 2010 | 14.25 | 14.37 | 14.25 | 14.31 | 10,121 | +0.27(+1.95%) |
Apr 28, 2010 | 13.94 | 14.07 | 13.85 | 14.04 | 32,532 | +0.13(+0.93%) |
Apr 27, 2010 | 14.08 | 14.18 | 13.90 | 13.91 | 11,257 | -0.26(-1.82%) |
Apr 26, 2010 | 14.29 | 14.29 | 14.17 | 14.17 | 10,494 | -0.10(-0.72%) |
Apr 23, 2010 | 14.01 | 14.30 | 14.01 | 14.27 | 18,255 | +0.30(+2.15%) |
Apr 22, 2010 | 13.80 | 13.97 | 13.79 | 13.97 | 4,250 | -0.09(-0.64%) |
Apr 21, 2010 | 14.13 | 14.13 | 13.92 | 14.06 | 8,000 | +0.08(+0.57%) |
Apr 20, 2010 | 13.98 | 14.07 | 13.98 | 13.98 | 31,400 | +0.05(+0.36%) |
Apr 19, 2010 | 13.83 | 13.93 | 13.81 | 13.93 | 19,027 | -0.22(-1.53%) |
Apr 16, 2010 | 14.28 | 14.39 | 14.06 | 14.15 | 13,080 | -0.30(-2.10%) |
Apr 15, 2010 | 14.49 | 14.49 | 14.41 | 14.45 | 9,316 | +0.05(+0.36%) |
Apr 14, 2010 | 14.20 | 14.42 | 14.20 | 14.40 | 9,522 | +0.24(+1.68%) |
Apr 13, 2010 | 14.13 | 14.16 | 13.95 | 14.16 | 22,489 | +0.01(+0.07%) |
Apr 12, 2010 | 14.22 | 14.27 | 14.15 | 14.15 | 5,362 | -0.06(-0.42%) |
Apr 09, 2010 | 14.35 | 14.37 | 14.07 | 14.21 | 17,745 | -0.04(-0.28%) |
Apr 08, 2010 | 14.16 | 14.28 | 14.08 | 14.25 | 18,003 | -0.05(-0.35%) |
Apr 07, 2010 | 14.46 | 14.46 | 14.25 | 14.30 | 10,535 | -0.14(-1.00%) |
Apr 06, 2010 | 14.42 | 14.46 | 14.39 | 14.44 | 6,769 | +0.05(+0.38%) |
Apr 05, 2010 | 14.21 | 14.40 | 14.21 | 14.39 | 42,153 | +0.28(+1.98%) |
Apr 01, 2010 | 14.02 | 14.11 | 14.11 | 14.11 | 16,600 | +0.35(+2.54%) |
Mar 31, 2010 | 13.73 | 13.96 | 13.65 | 13.76 | 14,163 | +0.12(+0.88%) |
Mar 30, 2010 | 13.63 | 13.64 | 13.63 | 13.64 | 2,700 | -0.04(-0.29%) |
Mar 29, 2010 | 13.45 | 13.68 | 13.45 | 13.68 | 1,305 | +0.37(+2.78%) |
Mar 26, 2010 | 13.24 | 13.31 | 13.24 | 13.31 | 1,066 | -0.06(-0.48%) |
Mar 25, 2010 | 13.46 | 13.51 | 13.37 | 13.37 | 10,700 | -0.04(-0.27%) |
Mar 24, 2010 | 13.33 | 13.41 | 13.33 | 13.41 | 4,200 | -0.07(-0.52%) |
Mar 23, 2010 | 13.45 | 13.48 | 13.45 | 13.48 | 785 | -0.08(-0.59%) |
Mar 22, 2010 | 13.11 | 13.56 | 13.11 | 13.56 | 2,421 | +0.14(+1.07%) |
Mar 19, 2010 | 13.63 | 13.63 | 13.37 | 13.42 | 5,277 | -0.28(-2.07%) |
Mar 18, 2010 | 13.73 | 13.76 | 13.64 | 13.70 | 7,424 | -0.04(-0.28%) |
Mar 17, 2010 | 13.70 | 13.74 | 13.61 | 13.74 | 7,015 | +0.16(+1.21%) |
Mar 16, 2010 | 13.48 | 13.58 | 13.42 | 13.57 | 6,425 | +0.30(+2.29%) |
Mar 15, 2010 | 13.25 | 13.27 | 13.25 | 13.27 | 23,811 | -0.25(-1.88%) |
Mar 12, 2010 | 13.74 | 13.74 | 13.44 | 13.52 | 16,111 | -0.15(-1.07%) |
Mar 11, 2010 | 13.59 | 13.68 | 13.59 | 13.67 | 58,600 | +0.00(+0.01%) |
Mar 10, 2010 | 13.60 | 13.75 | 13.52 | 13.67 | 8,596 | +0.12(+0.87%) |
Mar 09, 2010 | 13.54 | 13.67 | 13.52 | 13.55 | 8,324 | -0.16(-1.17%) |
Mar 08, 2010 | 13.75 | 13.75 | 13.57 | 13.71 | 8,040 | +0.06(+0.45%) |
Mar 05, 2010 | 13.62 | 13.70 | 13.57 | 13.65 | 11,824 | +0.30(+2.23%) |
Mar 04, 2010 | 13.43 | 13.43 | 13.35 | 13.35 | 6,355 | -0.11(-0.82%) |
Mar 03, 2010 | 13.29 | 13.50 | 13.29 | 13.46 | 3,662 | +0.18(+1.33%) |
Mar 02, 2010 | 13.28 | 13.46 | 13.28 | 13.28 | 6,905 | +0.11(+0.87%) |
Mar 01, 2010 | 13.35 | 13.35 | 13.08 | 13.17 | 8,570 | -0.10(-0.75%) |
Feb 26, 2010 | 13.09 | 13.33 | 13.09 | 13.27 | 9,365 | +0.24(+1.84%) |
Feb 25, 2010 | 12.98 | 13.07 | 12.86 | 13.03 | 14,804 | -0.27(-2.03%) |
Feb 24, 2010 | 13.22 | 13.33 | 13.17 | 13.30 | 2,990 | +0.08(+0.61%) |
Feb 23, 2010 | 13.29 | 13.29 | 13.13 | 13.22 | 19,900 | -0.22(-1.64%) |
Feb 22, 2010 | 13.44 | 13.44 | 13.36 | 13.44 | 4,480 | +0.08(+0.60%) |
Feb 19, 2010 | 13.28 | 13.38 | 13.23 | 13.36 | 10,618 | +0.07(+0.53%) |
Feb 18, 2010 | 13.16 | 13.30 | 13.07 | 13.29 | 144,057 | +0.22(+1.68%) |
Feb 17, 2010 | 13.02 | 13.07 | 12.92 | 13.07 | 6,055 | +0.05(+0.38%) |
Feb 16, 2010 | 12.77 | 13.03 | 12.77 | 13.02 | 29,308 | +0.48(+3.83%) |
Feb 12, 2010 | 12.48 | 12.54 | 12.54 | 12.54 | 9,700 | -0.12(-0.93%) |
Feb 11, 2010 | 12.50 | 12.70 | 12.46 | 12.66 | 4,875 | +0.10(+0.78%) |
Feb 10, 2010 | 12.42 | 12.58 | 12.29 | 12.56 | 14,303 | +0.07(+0.53%) |
Feb 09, 2010 | 12.29 | 12.50 | 12.16 | 12.49 | 43,487 | +0.33(+2.75%) |
Feb 08, 2010 | 12.09 | 12.18 | 11.94 | 12.16 | 6,619 | +0.04(+0.33%) |
Feb 05, 2010 | 12.34 | 12.35 | 11.73 | 12.12 | 45,230 | -0.21(-1.70%) |
Feb 04, 2010 | 12.90 | 12.90 | 12.28 | 12.33 | 39,541 | -0.66(-5.08%) |
Feb 03, 2010 | 13.11 | 13.17 | 12.99 | 12.99 | 22,741 | -0.09(-0.69%) |
Feb 02, 2010 | 12.75 | 13.10 | 12.73 | 13.08 | 16,284 | +0.39(+3.07%) |
Feb 01, 2010 | 12.36 | 12.70 | 12.36 | 12.69 | 34,970 | +0.33(+2.69%) |
Jan 29, 2010 | 12.52 | 12.57 | 12.36 | 12.36 | 40,472 | -0.04(-0.34%) |
Jan 28, 2010 | 12.50 | 12.51 | 12.38 | 12.40 | 18,600 | -0.11(-0.88%) |
Jan 27, 2010 | 12.60 | 12.65 | 12.33 | 12.51 | 16,105 | -0.11(-0.87%) |
Jan 26, 2010 | 12.59 | 12.66 | 12.50 | 12.62 | 4,863 | -0.14(-1.10%) |
Jan 25, 2010 | 12.65 | 12.76 | 12.62 | 12.76 | 6,150 | +0.21(+1.67%) |
Jan 22, 2010 | 12.80 | 12.80 | 12.52 | 12.55 | 12,527 | -0.31(-2.41%) |
Jan 21, 2010 | 13.08 | 13.17 | 12.86 | 12.86 | 19,884 | -0.25(-1.91%) |
Jan 20, 2010 | 13.10 | 13.23 | 13.10 | 13.11 | 6,753 | -0.29(-2.16%) |
Jan 19, 2010 | 13.18 | 13.40 | 13.14 | 13.40 | 11,698 | +0.06(+0.45%) |
Jan 15, 2010 | 13.43 | 13.34 | 13.34 | 13.34 | 5,400 | -0.18(-1.33%) |
Jan 14, 2010 | 13.54 | 13.56 | 13.52 | 13.52 | 2,860 | -0.05(-0.37%) |
Jan 13, 2010 | 13.58 | 13.62 | 13.24 | 13.57 | 8,818 | -0.16(-1.17%) |
Jan 12, 2010 | 13.88 | 13.88 | 13.63 | 13.73 | 33,205 | -0.22(-1.58%) |
Jan 11, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 13,550 | -0.11(-0.80%) |
Jan 08, 2010 | 13.98 | 14.11 | 13.95 | 14.06 | 4,484 | +0.03(+0.24%) |
Jan 07, 2010 | 14.09 | 14.09 | 13.99 | 14.03 | 19,256 | -0.04(-0.28%) |
Jan 06, 2010 | 13.93 | 14.15 | 13.80 | 14.07 | 34,232 | +0.16(+1.15%) |
Jan 05, 2010 | 13.84 | 13.93 | 13.77 | 13.91 | 5,725 | +0.10(+0.72%) |
Jan 04, 2010 | 13.80 | 13.85 | 13.74 | 13.81 | 49,769 | +0.23(+1.69%) |
Dec 31, 2009 | 13.61 | 13.58 | 13.58 | 13.58 | 9,000 | +0.02(+0.11%) |
Dec 30, 2009 | 13.49 | 13.58 | 13.43 | 13.56 | 27,285 | +0.15(+1.16%) |
Dec 29, 2009 | 13.45 | 13.45 | 13.41 | 13.41 | 3,000 | -0.04(-0.28%) |
Dec 28, 2009 | 13.44 | 13.52 | 13.44 | 13.45 | 9,080 | +0.19(+1.42%) |
Dec 24, 2009 | 13.11 | 13.26 | 13.11 | 13.26 | 13,279 | +0.19(+1.44%) |
Dec 23, 2009 | 12.83 | 13.08 | 12.83 | 13.07 | 52,169 | +0.35(+2.77%) |
Dec 22, 2009 | 12.62 | 12.82 | 12.58 | 12.72 | 4,000 | -0.11(-0.86%) |
Dec 21, 2009 | 12.94 | 12.96 | 12.83 | 12.83 | 8,140 | -0.03(-0.23%) |
Dec 18, 2009 | 12.87 | 12.92 | 12.76 | 12.86 | 18,200 | +0.16(+1.26%) |
Dec 17, 2009 | 12.66 | 12.72 | 12.61 | 12.70 | 1,856 | -0.19(-1.47%) |
Dec 16, 2009 | 12.72 | 12.90 | 12.72 | 12.89 | 16,535 | +0.23(+1.82%) |
Dec 15, 2009 | 12.69 | 12.75 | 12.65 | 12.66 | 7,119 | +0.02(+0.14%) |
Dec 14, 2009 | 12.67 | 12.70 | 12.60 | 12.64 | 26,504 | +0.01(+0.11%) |
Dec 11, 2009 | 12.62 | 12.63 | 12.47 | 12.63 | 15,750 | +0.01(+0.06%) |
Dec 10, 2009 | 12.68 | 12.68 | 12.52 | 12.62 | 11,851 | -0.07(-0.55%) |
Dec 09, 2009 | 13.05 | 13.08 | 12.63 | 12.69 | 41,055 | -0.39(-2.98%) |
Dec 08, 2009 | 13.22 | 13.22 | 13.07 | 13.08 | 26,160 | -0.25(-1.88%) |
Dec 07, 2009 | 13.31 | 13.46 | 13.31 | 13.33 | 7,202 | -0.17(-1.26%) |
Dec 04, 2009 | 13.85 | 13.85 | 13.39 | 13.50 | 9,550 | -0.08(-0.59%) |
Dec 03, 2009 | 13.62 | 13.70 | 13.54 | 13.58 | 29,200 | -0.01(-0.07%) |
Dec 02, 2009 | 13.77 | 13.77 | 13.48 | 13.59 | 4,600 | -0.18(-1.31%) |
Dec 01, 2009 | 13.79 | 13.90 | 13.77 | 13.77 | 22,800 | +0.12(+0.88%) |
Nov 30, 2009 | 13.32 | 13.73 | 13.32 | 13.65 | 9,307 | +0.27(+2.02%) |
Nov 27, 2009 | 13.05 | 13.38 | 12.99 | 13.38 | 12,430 | -0.24(-1.76%) |
Nov 25, 2009 | 13.33 | 13.67 | 13.06 | 13.62 | 68,119 | +0.33(+2.51%) |
Nov 24, 2009 | 13.45 | 13.45 | 13.22 | 13.29 | 5,125 | -0.13(-1.00%) |
Nov 23, 2009 | 13.76 | 13.83 | 13.42 | 13.42 | 10,525 | -0.08(-0.59%) |
Nov 20, 2009 | 13.34 | 13.53 | 13.34 | 13.50 | 19,172 | -0.05(-0.37%) |
Nov 19, 2009 | 13.80 | 13.80 | 13.48 | 13.55 | 7,960 | -0.28(-2.00%) |
Nov 18, 2009 | 13.87 | 13.89 | 13.76 | 13.83 | 10,500 | +0.09(+0.63%) |
Nov 17, 2009 | 13.66 | 13.78 | 13.63 | 13.74 | 6,690 | +0.09(+0.67%) |
Nov 16, 2009 | 13.35 | 13.75 | 13.35 | 13.65 | 9,397 | +0.35(+2.63%) |
Nov 13, 2009 | 13.25 | 13.37 | 13.25 | 13.30 | 8,097 | -0.05(-0.37%) |
Nov 12, 2009 | 13.61 | 13.61 | 13.35 | 13.35 | 18,420 | -0.33(-2.42%) |
Nov 11, 2009 | 13.79 | 13.82 | 13.63 | 13.68 | 28,505 | +0.00(+0.01%) |
Nov 10, 2009 | 13.72 | 13.80 | 13.60 | 13.68 | 10,896 | +0.01(+0.07%) |
Nov 09, 2009 | 13.66 | 13.80 | 13.65 | 13.67 | 7,047 | +0.22(+1.64%) |
Nov 06, 2009 | 13.52 | 13.62 | 13.29 | 13.45 | 20,111 | -0.33(-2.39%) |
Nov 05, 2009 | 13.81 | 13.85 | 13.72 | 13.78 | 3,243 | -0.09(-0.65%) |
Nov 04, 2009 | 13.79 | 13.96 | 13.77 | 13.87 | 82,255 | +0.15(+1.09%) |
Nov 03, 2009 | 13.29 | 13.74 | 13.29 | 13.72 | 12,700 | +0.25(+1.86%) |
Nov 02, 2009 | 13.24 | 13.51 | 13.23 | 13.47 | 63,027 | +0.22(+1.66%) |
Oct 30, 2009 | 13.55 | 13.58 | 13.23 | 13.25 | 22,474 | -0.42(-3.07%) |
Oct 29, 2009 | 13.52 | 13.77 | 13.51 | 13.67 | 20,922 | +0.40(+3.01%) |
Oct 28, 2009 | 13.56 | 13.56 | 13.01 | 13.27 | 33,880 | -0.34(-2.50%) |
Oct 27, 2009 | 13.60 | 13.70 | 13.47 | 13.61 | 20,343 | +0.08(+0.59%) |
Oct 26, 2009 | 13.92 | 14.00 | 13.50 | 13.53 | 27,918 | -0.29(-2.10%) |
Oct 23, 2009 | 13.80 | 13.85 | 13.77 | 13.82 | 51,679 | -0.08(-0.58%) |
Oct 22, 2009 | 13.85 | 13.94 | 13.80 | 13.90 | 11,719 | +0.02(+0.11%) |
Oct 21, 2009 | 13.49 | 14.02 | 13.48 | 13.88 | 22,749 | +0.32(+2.40%) |
Oct 20, 2009 | 13.53 | 13.66 | 13.53 | 13.56 | 23,853 | -0.08(-0.56%) |
Oct 19, 2009 | 13.51 | 13.70 | 13.49 | 13.64 | 136,686 | +0.06(+0.41%) |
Oct 16, 2009 | 13.39 | 13.58 | 13.29 | 13.58 | 60,793 | +0.20(+1.50%) |
Oct 15, 2009 | 13.09 | 13.40 | 13.03 | 13.38 | 42,612 | +0.39(+3.00%) |
Oct 14, 2009 | 12.98 | 13.00 | 12.94 | 12.99 | 13,355 | +0.09(+0.70%) |
Oct 13, 2009 | 12.84 | 12.90 | 12.74 | 12.90 | 41,179 | +0.19(+1.49%) |
Oct 12, 2009 | 12.74 | 12.79 | 12.70 | 12.71 | 37,301 | +0.17(+1.36%) |
Oct 09, 2009 | 12.50 | 12.56 | 12.36 | 12.54 | 150,085 | +0.14(+1.13%) |
Oct 08, 2009 | 12.07 | 12.55 | 12.06 | 12.40 | 16,814 | +0.29(+2.39%) |
Oct 07, 2009 | 12.28 | 12.32 | 11.98 | 12.11 | 18,752 | -0.12(-0.98%) |
Oct 06, 2009 | 12.23 | 12.36 | 12.18 | 12.23 | 18,000 | +0.11(+0.91%) |
Oct 05, 2009 | 11.95 | 12.22 | 11.94 | 12.12 | 6,430 | +0.02(+0.16%) |
Oct 02, 2009 | 12.04 | 12.18 | 11.98 | 12.10 | 31,877 | -0.17(-1.38%) |
Oct 01, 2009 | 12.25 | 12.35 | 12.04 | 12.27 | 17,108 | +0.04(+0.33%) |
Sep 30, 2009 | 11.79 | 12.23 | 11.64 | 12.23 | 32,412 | +0.55(+4.70%) |
Sep 29, 2009 | 11.71 | 11.78 | 11.65 | 11.68 | 22,507 | -0.04(-0.34%) |
Sep 28, 2009 | 11.63 | 11.78 | 11.59 | 11.72 | 41,708 | +0.12(+1.03%) |
Sep 25, 2009 | 11.66 | 11.70 | 11.53 | 11.60 | 36,230 | -0.09(-0.77%) |
Sep 24, 2009 | 11.96 | 11.96 | 11.65 | 11.69 | 21,141 | -0.32(-2.66%) |
Sep 23, 2009 | 12.47 | 12.47 | 12.01 | 12.01 | 57,054 | -0.42(-3.36%) |
Sep 22, 2009 | 12.43 | 12.49 | 12.43 | 12.43 | 10,200 | +0.28(+2.34%) |
Sep 21, 2009 | 12.28 | 12.28 | 12.14 | 12.14 | 16,275 | -0.46(-3.62%) |
Sep 18, 2009 | 12.70 | 12.70 | 12.60 | 12.60 | 7,600 | -0.07(-0.55%) |
Sep 17, 2009 | 12.67 | 12.67 | 12.62 | 12.67 | 11,100 | +0.27(+2.18%) |
Sep 16, 2009 | 12.36 | 12.61 | 12.36 | 12.40 | 24,590 | +0.04(+0.32%) |
Sep 15, 2009 | 12.22 | 12.44 | 12.10 | 12.36 | 23,650 | +0.19(+1.56%) |
Sep 14, 2009 | 12.08 | 12.17 | 12.06 | 12.17 | 28,226 | +0.01(+0.08%) |
Sep 11, 2009 | 12.60 | 12.60 | 12.06 | 12.16 | 24,145 | -0.31(-2.50%) |
Sep 10, 2009 | 12.42 | 12.47 | 12.34 | 12.47 | 8,741 | +0.05(+0.42%) |
Sep 09, 2009 | 12.46 | 12.57 | 12.42 | 12.42 | 11,603 | +0.03(+0.24%) |
Sep 08, 2009 | 12.33 | 12.47 | 12.27 | 12.39 | 38,043 | +0.44(+3.68%) |
Sep 04, 2009 | 11.87 | 12.02 | 11.81 | 11.95 | 12,508 | -0.09(-0.75%) |
Sep 03, 2009 | 12.12 | 12.12 | 11.96 | 12.04 | 31,945 | +0.00(+0.00%) |
Sep 02, 2009 | 12.00 | 12.12 | 11.93 | 12.04 | 30,718 | -0.13(-1.07%) |
Sep 01, 2009 | 12.34 | 12.62 | 12.14 | 12.17 | 15,205 | -0.20(-1.62%) |
Aug 31, 2009 | 12.54 | 12.54 | 12.31 | 12.37 | 18,110 | -0.49(-3.81%) |
Aug 28, 2009 | 12.90 | 12.90 | 12.83 | 12.86 | 4,079 | +0.22(+1.74%) |
Aug 27, 2009 | 12.60 | 12.64 | 12.51 | 12.64 | 1,778 | -0.01(-0.08%) |
Aug 26, 2009 | 12.65 | 12.65 | 12.65 | 12.65 | 100 | -0.07(-0.55%) |
Aug 25, 2009 | 13.09 | 13.09 | 12.69 | 12.72 | 20,458 | -0.29(-2.23%) |
Aug 24, 2009 | 13.12 | 13.15 | 13.01 | 13.01 | 5,287 | -0.03(-0.26%) |
Aug 21, 2009 | 13.02 | 13.04 | 13.01 | 13.04 | 4,300 | +0.13(+1.04%) |
Aug 20, 2009 | 12.99 | 13.03 | 12.91 | 12.91 | 5,400 | -0.16(-1.22%) |
Aug 19, 2009 | 12.71 | 13.31 | 12.65 | 13.07 | 24,560 | +0.23(+1.80%) |
Aug 18, 2009 | 12.38 | 12.84 | 12.38 | 12.84 | 50,431 | +0.36(+2.92%) |
Aug 17, 2009 | 12.39 | 12.47 | 12.28 | 12.47 | 7,429 | -0.15(-1.19%) |
Aug 14, 2009 | 12.82 | 12.82 | 12.53 | 12.62 | 23,275 | -0.44(-3.33%) |
Aug 13, 2009 | 13.01 | 13.06 | 12.92 | 13.06 | 11,017 | +0.12(+0.93%) |
Aug 12, 2009 | 13.56 | 13.56 | 12.94 | 12.94 | 11,627 | +0.08(+0.59%) |
Aug 11, 2009 | 13.02 | 13.02 | 12.84 | 12.86 | 8,006 | -0.26(-1.95%) |
Aug 10, 2009 | 13.13 | 13.13 | 13.07 | 13.12 | 1,350 | +0.07(+0.54%) |
Aug 07, 2009 | 13.10 | 13.17 | 13.04 | 13.05 | 13,800 | -0.15(-1.14%) |
Aug 06, 2009 | 13.24 | 13.25 | 13.17 | 13.20 | 12,560 | -0.01(-0.08%) |
Aug 05, 2009 | 13.19 | 13.24 | 13.08 | 13.21 | 8,620 | +0.13(+0.99%) |
Aug 04, 2009 | 13.05 | 13.10 | 13.00 | 13.08 | 5,330 | -0.01(-0.08%) |
Aug 03, 2009 | 12.99 | 13.09 | 12.91 | 13.09 | 15,866 | +0.41(+3.27%) |
Jul 31, 2009 | 12.43 | 12.68 | 12.43 | 12.68 | 300 | +0.16(+1.25%) |
Jul 30, 2009 | 12.27 | 12.60 | 12.27 | 12.52 | 32,350 | +0.46(+3.81%) |
Jul 29, 2009 | 12.06 | 12.08 | 12.00 | 12.06 | 6,004 | -0.41(-3.26%) |
Jul 28, 2009 | 12.43 | 12.51 | 12.36 | 12.47 | 37,775 | -0.12(-0.92%) |
Jul 27, 2009 | 12.63 | 12.70 | 12.57 | 12.58 | 3,579 | -0.11(-0.86%) |
Jul 24, 2009 | 12.58 | 12.72 | 12.58 | 12.69 | 814 | +0.12(+0.95%) |
Jul 23, 2009 | 12.38 | 12.67 | 12.37 | 12.57 | 36,189 | +0.30(+2.44%) |
Jul 22, 2009 | 12.04 | 12.27 | 12.00 | 12.27 | 15,995 | +0.11(+0.90%) |
Jul 21, 2009 | 12.23 | 12.25 | 12.10 | 12.16 | 6,670 | +0.15(+1.28%) |
Jul 20, 2009 | 12.05 | 12.07 | 12.01 | 12.01 | 5,060 | +0.19(+1.57%) |
Jul 17, 2009 | 11.79 | 11.91 | 11.79 | 11.82 | 4,918 | +0.23(+1.98%) |
Jul 16, 2009 | 11.46 | 11.61 | 11.46 | 11.59 | 5,250 | +0.12(+1.05%) |
Jul 15, 2009 | 11.32 | 11.47 | 11.23 | 11.47 | 42,459 | +0.42(+3.80%) |
Jul 14, 2009 | 11.25 | 11.25 | 11.05 | 11.05 | 1,649 | -0.05(-0.45%) |
Jul 13, 2009 | 11.00 | 11.10 | 10.88 | 11.10 | 11,579 | -0.03(-0.27%) |
Jul 10, 2009 | 11.14 | 11.14 | 11.09 | 11.13 | 5,050 | -0.15(-1.33%) |
Jul 09, 2009 | 11.25 | 11.28 | 11.09 | 11.28 | 22,290 | +0.18(+1.62%) |
Jul 08, 2009 | 11.34 | 11.34 | 11.08 | 11.10 | 6,099 | -0.26(-2.29%) |
Jul 07, 2009 | 11.55 | 11.55 | 11.36 | 11.36 | 14,938 | -0.24(-2.07%) |
Jul 06, 2009 | 11.62 | 11.74 | 10.62 | 11.60 | 133,653 | -0.41(-3.41%) |
Jul 02, 2009 | 12.07 | 12.10 | 11.99 | 12.01 | 30,931 | -0.30(-2.44%) |
Jul 01, 2009 | 12.30 | 12.33 | 12.22 | 12.31 | 22,645 | -0.13(-1.05%) |
Jun 30, 2009 | 12.56 | 12.58 | 12.25 | 12.44 | 70,011 | -0.19(-1.50%) |
Jun 29, 2009 | 12.50 | 12.65 | 12.49 | 12.63 | 11,450 | +0.34(+2.77%) |
Jun 26, 2009 | 12.35 | 12.44 | 12.25 | 12.29 | 18,784 | -0.14(-1.13%) |
Jun 25, 2009 | 12.47 | 12.52 | 12.38 | 12.43 | 19,200 | +0.19(+1.55%) |
Jun 24, 2009 | 12.32 | 12.39 | 11.98 | 12.24 | 17,892 | -0.12(-0.97%) |
Jun 23, 2009 | 12.12 | 12.36 | 12.00 | 12.36 | 17,074 | +0.36(+3.00%) |
Jun 22, 2009 | 12.22 | 12.22 | 12.00 | 12.00 | 32,621 | -0.50(-4.00%) |
Jun 19, 2009 | 12.66 | 12.74 | 12.40 | 12.50 | 28,104 | -0.20(-1.55%) |
Jun 18, 2009 | 12.72 | 12.75 | 12.70 | 12.70 | 6,400 | +0.03(+0.21%) |
Jun 17, 2009 | 12.47 | 12.71 | 12.47 | 12.67 | 22,434 | +0.06(+0.48%) |
Jun 16, 2009 | 12.84 | 12.88 | 12.56 | 12.61 | 15,068 | -0.04(-0.32%) |
Jun 15, 2009 | 12.74 | 12.74 | 12.51 | 12.65 | 31,194 | -0.20(-1.59%) |
Jun 12, 2009 | 12.88 | 12.91 | 12.79 | 12.85 | 25,893 | -0.12(-0.92%) |
Jun 11, 2009 | 12.94 | 13.02 | 12.89 | 12.97 | 9,291 | +0.21(+1.68%) |
Jun 10, 2009 | 12.79 | 12.95 | 12.76 | 12.76 | 22,560 | +0.02(+0.16%) |
Jun 09, 2009 | 12.82 | 12.86 | 12.72 | 12.74 | 63,620 | +0.08(+0.63%) |
Jun 08, 2009 | 12.54 | 12.71 | 12.54 | 12.66 | 8,412 | +0.12(+0.96%) |
Jun 05, 2009 | 12.64 | 12.68 | 12.40 | 12.54 | 72,612 | -0.12(-0.95%) |
Jun 04, 2009 | 12.46 | 12.75 | 12.45 | 12.66 | 24,136 | +0.48(+3.94%) |
Jun 03, 2009 | 12.45 | 12.48 | 12.00 | 12.18 | 50,190 | -0.40(-3.18%) |
Jun 02, 2009 | 12.47 | 12.66 | 12.47 | 12.58 | 15,729 | +0.01(+0.08%) |
Jun 01, 2009 | 12.45 | 12.60 | 12.38 | 12.57 | 28,185 | +0.35(+2.86%) |
May 29, 2009 | 12.15 | 12.22 | 11.98 | 12.22 | 21,717 | +0.33(+2.78%) |
May 28, 2009 | 11.74 | 11.99 | 11.71 | 11.89 | 25,966 | +0.32(+2.77%) |
May 27, 2009 | 11.45 | 11.70 | 11.45 | 11.57 | 34,448 | +0.16(+1.40%) |
May 26, 2009 | 10.96 | 11.48 | 10.96 | 11.41 | 15,567 | +0.08(+0.71%) |
May 22, 2009 | 11.26 | 11.34 | 11.17 | 11.33 | 8,119 | +0.12(+1.07%) |
May 21, 2009 | 11.10 | 11.21 | 11.03 | 11.21 | 5,468 | -0.17(-1.49%) |
May 20, 2009 | 11.21 | 11.38 | 11.21 | 11.38 | 7,728 | +0.39(+3.55%) |
May 19, 2009 | 10.98 | 11.06 | 10.86 | 10.99 | 44,532 | +0.03(+0.27%) |
May 18, 2009 | 10.74 | 10.99 | 10.74 | 10.96 | 20,128 | +0.44(+4.18%) |
May 15, 2009 | 10.70 | 10.83 | 10.48 | 10.52 | 41,933 | -0.34(-3.13%) |
May 14, 2009 | 10.71 | 10.93 | 10.65 | 10.86 | 38,392 | +0.05(+0.46%) |
May 13, 2009 | 10.90 | 11.12 | 10.72 | 10.81 | 33,632 | -0.19(-1.73%) |
May 12, 2009 | 11.03 | 11.10 | 10.88 | 11.00 | 36,793 | +0.12(+1.10%) |
May 11, 2009 | 10.80 | 11.00 | 10.74 | 10.88 | 22,918 | -0.07(-0.64%) |
May 08, 2009 | 10.86 | 10.97 | 10.74 | 10.95 | 28,828 | +0.38(+3.60%) |
May 07, 2009 | 10.95 | 10.96 | 10.52 | 10.57 | 44,852 | +0.01(+0.09%) |
May 06, 2009 | 10.45 | 10.60 | 10.38 | 10.56 | 53,600 | +0.37(+3.61%) |
May 05, 2009 | 10.30 | 10.31 | 10.19 | 10.19 | 19,100 | -0.11(-1.07%) |
May 04, 2009 | 10.08 | 10.36 | 10.08 | 10.30 | 59,910 | +0.31(+3.12%) |