Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.71 | 10.98 | 10.24 | 10.31 | 5,634 | -0.50(-4.63%) |
Apr 29, 2010 | 10.77 | 10.83 | 10.69 | 10.81 | 2,140 | +0.02(+0.19%) |
Apr 28, 2010 | 10.79 | 10.86 | 10.76 | 10.79 | 1,000 | +0.02(+0.19%) |
Apr 27, 2010 | 10.83 | 10.83 | 10.77 | 10.77 | 649 | -0.29(-2.62%) |
Apr 26, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | +0.00(+0.00%) |
Apr 23, 2010 | 10.99 | 11.15 | 10.94 | 11.06 | 2,200 | +0.00(+0.00%) |
Apr 22, 2010 | 10.90 | 11.09 | 10.90 | 11.06 | 1,800 | +0.09(+0.82%) |
Apr 21, 2010 | 10.87 | 11.05 | 10.82 | 10.97 | 3,103 | +0.00(+0.00%) |
Apr 20, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 100 | +0.00(+0.00%) |
Apr 19, 2010 | 10.68 | 10.97 | 10.68 | 10.97 | 1,146 | +0.00(+0.00%) |
Apr 16, 2010 | 10.87 | 11.00 | 10.78 | 10.97 | 2,126 | +0.10(+0.92%) |
Apr 15, 2010 | 10.91 | 10.99 | 10.77 | 10.87 | 4,986 | -0.15(-1.36%) |
Apr 14, 2010 | 10.88 | 11.17 | 10.82 | 11.02 | 2,000 | +0.00(+0.00%) |
Apr 13, 2010 | 10.41 | 11.12 | 10.41 | 11.02 | 5,700 | +0.43(+4.06%) |
Apr 12, 2010 | 11.08 | 11.08 | 10.50 | 10.59 | 5,792 | -0.41(-3.76%) |
Apr 09, 2010 | 10.96 | 11.02 | 10.80 | 11.00 | 3,433 | +0.26(+2.46%) |
Apr 08, 2010 | 11.13 | 11.13 | 10.74 | 10.74 | 2,198 | -0.22(-2.01%) |
Apr 07, 2010 | 11.00 | 11.00 | 10.89 | 10.96 | 1,376 | +0.20(+1.86%) |
Apr 06, 2010 | 11.01 | 11.30 | 10.76 | 10.76 | 4,300 | -0.05(-0.46%) |
Apr 05, 2010 | 11.98 | 11.98 | 10.81 | 10.81 | 14,300 | -1.36(-11.18%) |
Apr 01, 2010 | 12.30 | 12.17 | 12.17 | 12.17 | 300 | -0.35(-2.80%) |
Mar 31, 2010 | 13.10 | 13.10 | 12.51 | 12.52 | 2,400 | -0.47(-3.62%) |
Mar 30, 2010 | 12.50 | 13.13 | 12.50 | 12.99 | 4,600 | +0.69(+5.61%) |
Mar 29, 2010 | 12.08 | 12.47 | 12.08 | 12.30 | 6,756 | +0.13(+1.07%) |
Mar 26, 2010 | 12.19 | 12.30 | 11.99 | 12.17 | 28,114 | +0.04(+0.33%) |
Mar 25, 2010 | 11.97 | 12.20 | 11.75 | 12.13 | 3,186 | +0.11(+0.92%) |
Mar 24, 2010 | 12.30 | 12.30 | 11.90 | 12.02 | 14,172 | +0.00(+0.00%) |
Mar 23, 2010 | 12.27 | 12.27 | 12.02 | 12.02 | 4,200 | -0.12(-0.99%) |
Mar 22, 2010 | 12.14 | 12.14 | 12.14 | 12.14 | 100 | +0.14(+1.17%) |
Mar 19, 2010 | 12.12 | 12.12 | 11.76 | 12.00 | 2,200 | -0.05(-0.41%) |
Mar 18, 2010 | 11.77 | 12.10 | 11.77 | 12.05 | 2,299 | +0.39(+3.34%) |
Mar 17, 2010 | 11.35 | 11.85 | 11.29 | 11.66 | 3,899 | +0.11(+0.95%) |
Mar 16, 2010 | 11.76 | 11.76 | 11.15 | 11.55 | 2,000 | -0.44(-3.67%) |
Mar 15, 2010 | 11.99 | 11.99 | 11.99 | 11.99 | 700 | -0.05(-0.42%) |
Mar 12, 2010 | 12.22 | 12.22 | 11.90 | 12.04 | 1,600 | -0.19(-1.55%) |
Mar 11, 2010 | 12.10 | 12.23 | 11.95 | 12.23 | 4,400 | -0.13(-1.05%) |
Mar 10, 2010 | 12.16 | 12.38 | 11.40 | 12.36 | 6,380 | +0.05(+0.41%) |
Mar 09, 2010 | 12.35 | 12.50 | 11.40 | 12.31 | 2,600 | +0.35(+2.93%) |
Mar 08, 2010 | 11.89 | 11.98 | 11.82 | 11.96 | 922 | +0.21(+1.79%) |
Mar 05, 2010 | 11.62 | 11.75 | 11.24 | 11.75 | 1,612 | +0.01(+0.09%) |
Mar 04, 2010 | 11.93 | 11.93 | 11.61 | 11.74 | 3,200 | +0.11(+0.95%) |
Mar 03, 2010 | 11.75 | 11.79 | 11.63 | 11.63 | 1,007 | +0.03(+0.26%) |
Mar 02, 2010 | 11.89 | 11.97 | 11.49 | 11.60 | 2,600 | -0.32(-2.68%) |
Mar 01, 2010 | 12.10 | 12.14 | 11.81 | 11.92 | 2,540 | -0.33(-2.69%) |
Feb 26, 2010 | 12.59 | 12.59 | 11.87 | 12.25 | 3,900 | -0.33(-2.62%) |
Feb 25, 2010 | 12.38 | 12.71 | 12.38 | 12.58 | 1,300 | +0.14(+1.13%) |
Feb 24, 2010 | 12.71 | 12.80 | 12.21 | 12.44 | 2,975 | -0.33(-2.58%) |
Feb 23, 2010 | 11.59 | 12.98 | 11.59 | 12.77 | 9,243 | +1.43(+12.61%) |
Feb 19, 2010 | 11.27 | 11.34 | 11.34 | 11.34 | 600 | +0.12(+1.07%) |
Feb 18, 2010 | 11.03 | 11.22 | 10.79 | 11.22 | 1,400 | +0.13(+1.17%) |
Feb 17, 2010 | 10.75 | 11.09 | 10.58 | 11.09 | 7,503 | +0.33(+3.07%) |
Feb 16, 2010 | 10.76 | 10.90 | 10.75 | 10.76 | 11,305 | +0.03(+0.28%) |
Feb 12, 2010 | 10.62 | 10.73 | 10.73 | 10.73 | 1,900 | +0.08(+0.75%) |
Feb 11, 2010 | 10.99 | 11.05 | 10.65 | 10.65 | 2,379 | -0.42(-3.79%) |
Feb 10, 2010 | 10.78 | 11.12 | 10.78 | 11.07 | 2,900 | +0.26(+2.41%) |
Feb 09, 2010 | 11.15 | 11.15 | 10.79 | 10.81 | 2,212 | -0.24(-2.17%) |
Feb 08, 2010 | 11.43 | 11.43 | 11.05 | 11.05 | 4,430 | -0.45(-3.91%) |
Feb 05, 2010 | 11.58 | 11.58 | 11.42 | 11.50 | 8,096 | +0.53(+4.83%) |
Feb 04, 2010 | 10.85 | 11.13 | 10.85 | 10.97 | 2,079 | +0.07(+0.64%) |
Feb 03, 2010 | 10.88 | 10.95 | 10.88 | 10.90 | 1,700 | +0.00(+0.00%) |
Feb 02, 2010 | 10.87 | 11.00 | 10.87 | 10.90 | 700 | -0.02(-0.18%) |
Feb 01, 2010 | 11.17 | 11.21 | 10.90 | 10.92 | 1,700 | -0.29(-2.59%) |
Jan 29, 2010 | 11.11 | 11.35 | 11.11 | 11.21 | 3,000 | +0.12(+1.08%) |
Jan 28, 2010 | 11.34 | 11.35 | 11.09 | 11.09 | 3,700 | -0.25(-2.20%) |
Jan 27, 2010 | 10.60 | 11.48 | 10.60 | 11.34 | 3,926 | +0.64(+5.98%) |
Jan 26, 2010 | 10.81 | 11.04 | 10.60 | 10.70 | 6,800 | -0.11(-1.02%) |
Jan 25, 2010 | 11.62 | 11.80 | 10.65 | 10.81 | 13,017 | -0.80(-6.89%) |
Jan 22, 2010 | 11.75 | 11.76 | 11.61 | 11.61 | 1,539 | -0.15(-1.28%) |
Jan 21, 2010 | 11.82 | 11.82 | 11.76 | 11.76 | 600 | -0.06(-0.51%) |
Jan 20, 2010 | 11.93 | 11.95 | 11.77 | 11.82 | 1,700 | -0.12(-1.01%) |
Jan 19, 2010 | 12.02 | 12.05 | 11.81 | 11.94 | 2,600 | -0.01(-0.08%) |
Jan 15, 2010 | 12.04 | 11.95 | 11.95 | 11.95 | 3,800 | +0.16(+1.36%) |
Jan 14, 2010 | 11.89 | 11.89 | 11.44 | 11.79 | 8,825 | -0.11(-0.92%) |
Jan 13, 2010 | 11.81 | 12.11 | 11.81 | 11.90 | 15,980 | +0.15(+1.28%) |
Jan 12, 2010 | 11.71 | 11.90 | 11.71 | 11.75 | 4,461 | +0.04(+0.34%) |
Jan 11, 2010 | 11.76 | 12.05 | 11.71 | 11.71 | 5,300 | -0.10(-0.85%) |
Jan 08, 2010 | 11.88 | 12.05 | 11.63 | 11.81 | 2,101 | -0.11(-0.92%) |
Jan 07, 2010 | 11.85 | 11.92 | 11.75 | 11.92 | 800 | +0.16(+1.36%) |
Jan 06, 2010 | 11.85 | 11.85 | 11.76 | 11.76 | 1,300 | -0.14(-1.18%) |
Jan 05, 2010 | 11.82 | 11.91 | 11.70 | 11.90 | 9,300 | +0.00(+0.00%) |
Jan 04, 2010 | 11.90 | 12.01 | 11.27 | 11.90 | 4,505 | -0.01(-0.08%) |
Dec 31, 2009 | 12.24 | 11.91 | 11.91 | 11.91 | 6,100 | -0.30(-2.46%) |
Dec 30, 2009 | 12.12 | 12.39 | 11.89 | 12.21 | 1,542 | +0.04(+0.33%) |
Dec 29, 2009 | 12.17 | 12.17 | 12.11 | 12.17 | 1,200 | +0.03(+0.25%) |
Dec 28, 2009 | 12.24 | 12.24 | 12.01 | 12.14 | 682 | -0.11(-0.90%) |
Dec 24, 2009 | 12.50 | 12.50 | 12.25 | 12.25 | 400 | +0.04(+0.33%) |
Dec 23, 2009 | 12.01 | 12.21 | 11.92 | 12.21 | 864 | +0.31(+2.61%) |
Dec 22, 2009 | 11.85 | 12.00 | 11.80 | 11.90 | 2,000 | +0.08(+0.68%) |
Dec 21, 2009 | 11.96 | 12.19 | 11.64 | 11.82 | 3,229 | -0.10(-0.84%) |
Dec 18, 2009 | 12.10 | 12.25 | 11.92 | 11.92 | 5,900 | -0.10(-0.83%) |
Dec 17, 2009 | 11.85 | 12.15 | 11.83 | 12.02 | 2,338 | +0.32(+2.74%) |
Dec 16, 2009 | 11.19 | 11.70 | 11.00 | 11.70 | 7,663 | +0.75(+6.85%) |
Dec 15, 2009 | 11.28 | 11.30 | 10.95 | 10.95 | 7,895 | -0.23(-2.06%) |
Dec 14, 2009 | 11.60 | 11.60 | 11.18 | 11.18 | 2,388 | -0.42(-3.62%) |
Dec 11, 2009 | 11.41 | 11.60 | 11.41 | 11.60 | 700 | +0.30(+2.65%) |
Dec 10, 2009 | 11.36 | 11.36 | 11.00 | 11.30 | 500 | +0.06(+0.53%) |
Dec 09, 2009 | 11.40 | 11.40 | 11.24 | 11.24 | 400 | +0.04(+0.36%) |
Dec 08, 2009 | 11.31 | 11.45 | 11.20 | 11.20 | 700 | -0.21(-1.84%) |
Dec 07, 2009 | 11.02 | 11.41 | 11.02 | 11.41 | 1,200 | +0.19(+1.69%) |
Dec 04, 2009 | 11.60 | 11.60 | 11.00 | 11.22 | 2,306 | -0.09(-0.80%) |
Dec 03, 2009 | 11.04 | 11.60 | 11.04 | 11.31 | 3,772 | +0.38(+3.48%) |
Dec 02, 2009 | 10.91 | 10.98 | 10.54 | 10.93 | 1,700 | +0.03(+0.28%) |
Dec 01, 2009 | 10.93 | 11.01 | 10.90 | 10.90 | 957 | -0.03(-0.27%) |
Nov 30, 2009 | 10.90 | 11.09 | 10.83 | 10.93 | 800 | +0.03(+0.28%) |
Nov 27, 2009 | 10.85 | 11.27 | 10.67 | 10.90 | 2,900 | -0.04(-0.37%) |
Nov 25, 2009 | 10.94 | 10.94 | 10.50 | 10.94 | 3,700 | -0.47(-4.12%) |
Nov 24, 2009 | 11.63 | 11.63 | 11.35 | 11.41 | 4,500 | -0.22(-1.89%) |
Nov 23, 2009 | 11.66 | 11.69 | 11.22 | 11.63 | 1,406 | +0.54(+4.87%) |
Nov 20, 2009 | 10.68 | 11.25 | 10.65 | 11.09 | 3,612 | +0.41(+3.84%) |
Nov 19, 2009 | 10.84 | 10.84 | 10.68 | 10.68 | 2,638 | -0.20(-1.84%) |
Nov 18, 2009 | 11.32 | 11.32 | 10.88 | 10.88 | 500 | -0.22(-1.98%) |
Nov 17, 2009 | 10.68 | 11.10 | 10.68 | 11.10 | 500 | +0.42(+3.93%) |
Nov 16, 2009 | 11.15 | 11.15 | 10.47 | 10.68 | 5,949 | -0.19(-1.75%) |
Nov 13, 2009 | 10.75 | 11.20 | 10.84 | 10.87 | 802 | +0.12(+1.12%) |
Nov 12, 2009 | 11.62 | 11.62 | 10.75 | 10.75 | 1,480 | -0.69(-6.03%) |
Nov 11, 2009 | 11.35 | 11.44 | 10.95 | 11.44 | 500 | +0.44(+4.00%) |
Nov 10, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.03(-0.27%) |
Nov 09, 2009 | 11.07 | 11.07 | 10.99 | 11.03 | 1,484 | -0.05(-0.45%) |
Nov 06, 2009 | 10.99 | 11.08 | 10.65 | 11.08 | 1,000 | +0.09(+0.82%) |
Nov 05, 2009 | 10.92 | 11.12 | 10.80 | 10.99 | 2,100 | +0.07(+0.64%) |
Nov 04, 2009 | 10.76 | 11.08 | 10.76 | 10.92 | 300 | -0.06(-0.55%) |
Nov 03, 2009 | 10.38 | 10.98 | 10.38 | 10.98 | 2,447 | +0.68(+6.60%) |
Nov 02, 2009 | 11.28 | 11.30 | 10.23 | 10.30 | 4,700 | -0.57(-5.24%) |
Oct 30, 2009 | 10.93 | 11.10 | 10.85 | 10.87 | 1,957 | -0.15(-1.36%) |
Oct 29, 2009 | 11.08 | 11.08 | 10.85 | 11.02 | 1,300 | -0.03(-0.27%) |
Oct 28, 2009 | 11.09 | 11.09 | 11.05 | 11.05 | 615 | -0.04(-0.36%) |
Oct 27, 2009 | 10.78 | 11.20 | 10.78 | 11.09 | 1,133 | +0.48(+4.52%) |
Oct 26, 2009 | 11.28 | 11.30 | 10.50 | 10.61 | 7,970 | -1.10(-9.39%) |
Oct 23, 2009 | 11.71 | 11.71 | 11.68 | 11.71 | 900 | -0.22(-1.84%) |
Oct 22, 2009 | 11.30 | 12.00 | 11.02 | 11.93 | 3,300 | +0.17(+1.45%) |
Oct 21, 2009 | 11.67 | 11.80 | 11.60 | 11.76 | 2,300 | +0.09(+0.77%) |
Oct 20, 2009 | 11.55 | 11.67 | 11.55 | 11.67 | 1,774 | -0.33(-2.75%) |
Oct 19, 2009 | 11.75 | 12.00 | 11.67 | 12.00 | 2,400 | +0.45(+3.90%) |
Oct 16, 2009 | 11.73 | 11.73 | 11.27 | 11.55 | 1,300 | -0.18(-1.53%) |
Oct 15, 2009 | 11.75 | 11.75 | 11.55 | 11.73 | 700 | -0.26(-2.17%) |
Oct 14, 2009 | 12.45 | 12.45 | 11.96 | 11.99 | 1,762 | -0.22(-1.80%) |
Oct 13, 2009 | 12.18 | 12.24 | 11.92 | 12.21 | 7,800 | +0.23(+1.92%) |
Oct 09, 2009 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.03(+0.25%) |
Oct 08, 2009 | 12.50 | 12.50 | 11.95 | 11.95 | 600 | -0.04(-0.33%) |
Oct 07, 2009 | 11.69 | 12.39 | 11.69 | 11.99 | 16,653 | +0.08(+0.67%) |
Oct 06, 2009 | 11.69 | 12.05 | 11.65 | 11.91 | 1,304 | -0.01(-0.08%) |
Oct 05, 2009 | 11.95 | 11.95 | 11.92 | 11.92 | 300 | -0.08(-0.67%) |
Oct 02, 2009 | 11.46 | 12.00 | 11.46 | 12.00 | 2,212 | +0.39(+3.36%) |
Oct 01, 2009 | 11.61 | 11.61 | 11.61 | 11.61 | 227 | -0.09(-0.77%) |
Sep 30, 2009 | 11.75 | 11.99 | 11.50 | 11.70 | 2,850 | -0.15(-1.27%) |
Sep 29, 2009 | 12.15 | 12.46 | 11.85 | 11.85 | 4,000 | -0.60(-4.82%) |
Sep 28, 2009 | 11.10 | 12.45 | 11.10 | 12.45 | 4,264 | +1.25(+11.16%) |
Sep 25, 2009 | 11.05 | 11.20 | 10.91 | 11.20 | 1,000 | +0.25(+2.28%) |
Sep 24, 2009 | 11.10 | 11.10 | 10.95 | 10.95 | 500 | +0.07(+0.64%) |
Sep 23, 2009 | 11.05 | 11.10 | 10.76 | 10.88 | 15,467 | -0.07(-0.64%) |
Sep 22, 2009 | 11.87 | 12.20 | 10.95 | 10.95 | 3,500 | -0.90(-7.59%) |
Sep 21, 2009 | 11.70 | 12.00 | 11.70 | 11.85 | 3,128 | -0.14(-1.17%) |
Sep 18, 2009 | 11.78 | 12.12 | 11.70 | 11.99 | 4,101 | +0.18(+1.52%) |
Sep 17, 2009 | 11.65 | 11.81 | 11.50 | 11.81 | 500 | +0.31(+2.70%) |
Sep 16, 2009 | 11.35 | 11.50 | 11.34 | 11.50 | 1,600 | +0.09(+0.79%) |
Sep 15, 2009 | 11.02 | 11.45 | 11.00 | 11.41 | 1,960 | +0.31(+2.79%) |
Sep 14, 2009 | 11.40 | 11.40 | 11.10 | 11.10 | 700 | -0.10(-0.89%) |
Sep 11, 2009 | 11.40 | 11.40 | 11.00 | 11.20 | 500 | +0.00(+0.00%) |
Sep 10, 2009 | 11.02 | 11.20 | 11.02 | 11.20 | 700 | -0.12(-1.06%) |
Sep 09, 2009 | 11.32 | 11.32 | 11.32 | 11.32 | 200 | +0.02(+0.18%) |
Sep 08, 2009 | 11.00 | 11.30 | 11.00 | 11.30 | 827 | +0.30(+2.73%) |
Sep 04, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.04(+0.36%) |
Sep 03, 2009 | 10.86 | 11.10 | 10.86 | 10.96 | 1,082 | +0.10(+0.92%) |
Sep 02, 2009 | 10.60 | 11.00 | 10.60 | 10.86 | 2,376 | +0.35(+3.33%) |
Sep 01, 2009 | 10.92 | 11.00 | 10.16 | 10.51 | 7,438 | -0.05(-0.47%) |
Aug 31, 2009 | 11.50 | 11.50 | 10.56 | 10.56 | 2,100 | -0.77(-6.80%) |
Aug 28, 2009 | 11.73 | 11.74 | 11.30 | 11.33 | 1,107 | -0.43(-3.66%) |
Aug 27, 2009 | 12.45 | 12.45 | 11.76 | 11.76 | 1,894 | -0.84(-6.67%) |
Aug 26, 2009 | 12.90 | 12.95 | 12.53 | 12.60 | 16,275 | -0.05(-0.40%) |
Aug 25, 2009 | 13.05 | 13.05 | 12.65 | 12.65 | 2,379 | -0.04(-0.32%) |
Aug 24, 2009 | 11.33 | 12.69 | 11.00 | 12.69 | 6,100 | +1.42(+12.60%) |
Aug 21, 2009 | 11.19 | 11.80 | 11.19 | 11.27 | 4,210 | +0.07(+0.63%) |
Aug 20, 2009 | 11.54 | 11.54 | 11.20 | 11.20 | 300 | -0.20(-1.75%) |
Aug 19, 2009 | 11.48 | 11.48 | 10.90 | 11.40 | 2,275 | -0.08(-0.71%) |
Aug 18, 2009 | 12.01 | 12.01 | 11.48 | 11.48 | 600 | -0.22(-1.87%) |
Aug 17, 2009 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Aug 14, 2009 | 12.05 | 12.05 | 11.25 | 11.80 | 4,478 | +0.06(+0.51%) |
Aug 13, 2009 | 11.65 | 11.74 | 11.35 | 11.74 | 300 | -0.02(-0.17%) |
Aug 12, 2009 | 11.84 | 11.94 | 11.75 | 11.76 | 2,600 | +0.31(+2.71%) |
Aug 11, 2009 | 13.17 | 13.57 | 11.16 | 11.45 | 5,600 | -1.65(-12.60%) |
Aug 10, 2009 | 12.60 | 13.10 | 11.83 | 13.10 | 6,799 | +0.12(+0.92%) |
Aug 07, 2009 | 13.50 | 13.50 | 12.98 | 12.98 | 2,100 | -0.07(-0.54%) |
Aug 06, 2009 | 13.30 | 13.30 | 12.90 | 13.05 | 9,400 | +0.15(+1.16%) |
Aug 05, 2009 | 12.85 | 12.90 | 12.69 | 12.90 | 900 | -0.35(-2.64%) |
Aug 04, 2009 | 13.75 | 13.75 | 13.25 | 13.25 | 900 | -0.10(-0.75%) |
Aug 03, 2009 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | -0.40(-2.91%) |
Jul 31, 2009 | 13.56 | 14.21 | 13.00 | 13.75 | 22,131 | +0.05(+0.36%) |
Jul 30, 2009 | 14.00 | 14.50 | 13.43 | 13.70 | 9,090 | +0.02(+0.15%) |
Jul 29, 2009 | 13.23 | 13.68 | 13.23 | 13.68 | 11,000 | +0.18(+1.33%) |
Jul 28, 2009 | 12.35 | 13.90 | 12.35 | 13.50 | 30,469 | +1.15(+9.31%) |
Jul 27, 2009 | 12.40 | 12.72 | 12.35 | 12.35 | 400 | +0.00(+0.00%) |
Jul 24, 2009 | 12.35 | 12.50 | 12.35 | 12.35 | 510 | -0.40(-3.14%) |
Jul 23, 2009 | 11.70 | 12.75 | 11.61 | 12.75 | 3,887 | +0.76(+6.34%) |
Jul 22, 2009 | 12.18 | 12.20 | 11.59 | 11.99 | 2,996 | -0.16(-1.32%) |
Jul 21, 2009 | 12.29 | 12.29 | 11.80 | 12.15 | 5,933 | +0.10(+0.83%) |
Jul 20, 2009 | 12.01 | 12.35 | 11.90 | 12.05 | 8,809 | -0.20(-1.63%) |
Jul 17, 2009 | 12.05 | 12.25 | 11.94 | 12.25 | 1,977 | -0.10(-0.81%) |
Jul 16, 2009 | 11.55 | 12.55 | 12.25 | 12.35 | 5,230 | -0.32(-2.53%) |
Jul 15, 2009 | 11.79 | 12.69 | 11.78 | 12.67 | 4,457 | +1.46(+13.02%) |
Jul 14, 2009 | 11.00 | 11.25 | 11.00 | 11.21 | 900 | +0.05(+0.45%) |
Jul 13, 2009 | 11.14 | 11.18 | 10.85 | 11.16 | 2,344 | -0.05(-0.45%) |
Jul 10, 2009 | 11.85 | 11.85 | 10.97 | 11.21 | 5,700 | -0.99(-8.11%) |
Jul 09, 2009 | 12.58 | 12.70 | 12.20 | 12.20 | 6,000 | -0.35(-2.79%) |
Jul 08, 2009 | 12.52 | 12.74 | 12.19 | 12.55 | 9,700 | -0.57(-4.34%) |
Jul 07, 2009 | 13.15 | 13.15 | 12.97 | 13.12 | 9,300 | -0.02(-0.15%) |
Jul 06, 2009 | 13.22 | 13.47 | 12.87 | 13.14 | 3,300 | -0.01(-0.08%) |
Jul 02, 2009 | 12.38 | 13.15 | 12.07 | 13.15 | 4,135 | +0.42(+3.30%) |
Jul 01, 2009 | 12.57 | 12.92 | 12.34 | 12.73 | 4,068 | +0.66(+5.47%) |
Jun 30, 2009 | 12.25 | 12.25 | 12.00 | 12.07 | 2,600 | +0.02(+0.17%) |
Jun 29, 2009 | 13.22 | 13.22 | 11.70 | 12.05 | 7,800 | -1.20(-9.06%) |
Jun 26, 2009 | 13.09 | 13.35 | 12.50 | 13.25 | 86,032 | +0.35(+2.71%) |
Jun 25, 2009 | 12.75 | 13.28 | 12.58 | 12.90 | 8,800 | +0.39(+3.12%) |
Jun 24, 2009 | 12.83 | 12.83 | 12.51 | 12.51 | 969 | -0.07(-0.56%) |
Jun 23, 2009 | 12.62 | 12.62 | 12.15 | 12.58 | 4,462 | +0.22(+1.78%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.01 | 12.36 | 5,075 | +0.26(+2.15%) |
Jun 19, 2009 | 13.30 | 13.30 | 12.10 | 12.10 | 8,400 | -0.97(-7.46%) |
Jun 18, 2009 | 13.34 | 13.34 | 12.99 | 13.07 | 1,287 | +0.02(+0.19%) |
Jun 17, 2009 | 12.81 | 13.35 | 12.51 | 13.05 | 3,310 | +0.45(+3.57%) |
Jun 16, 2009 | 12.97 | 13.09 | 12.60 | 12.60 | 2,900 | -0.72(-5.41%) |
Jun 15, 2009 | 13.32 | 13.32 | 13.32 | 13.32 | 100 | +0.17(+1.29%) |
Jun 12, 2009 | 13.35 | 13.35 | 12.81 | 13.15 | 5,247 | -0.14(-1.05%) |
Jun 11, 2009 | 13.05 | 13.35 | 12.94 | 13.29 | 2,026 | +0.24(+1.84%) |
Jun 10, 2009 | 13.35 | 13.35 | 12.86 | 13.05 | 3,200 | -0.10(-0.76%) |
Jun 09, 2009 | 13.45 | 13.45 | 13.13 | 13.15 | 2,093 | -0.05(-0.38%) |
Jun 08, 2009 | 13.19 | 13.31 | 13.13 | 13.20 | 1,200 | +0.30(+2.33%) |
Jun 05, 2009 | 12.56 | 12.90 | 12.56 | 12.90 | 1,243 | +0.43(+3.45%) |
Jun 03, 2009 | 13.20 | 12.47 | 12.47 | 12.47 | 3,600 | -1.03(-7.63%) |
Jun 02, 2009 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | -0.09(-0.66%) |
Jun 01, 2009 | 13.41 | 13.66 | 13.41 | 13.59 | 500 | +0.87(+6.84%) |
May 29, 2009 | 12.71 | 12.72 | 12.71 | 12.72 | 200 | -0.35(-2.68%) |
May 28, 2009 | 13.08 | 14.12 | 13.07 | 13.07 | 4,200 | +0.00(+0.00%) |
May 27, 2009 | 12.72 | 13.07 | 12.72 | 13.07 | 1,000 | +0.43(+3.40%) |
May 22, 2009 | 13.09 | 12.64 | 12.64 | 12.64 | 2,000 | -0.43(-3.29%) |
May 21, 2009 | 13.70 | 13.70 | 13.07 | 13.07 | 2,094 | -0.43(-3.19%) |
May 20, 2009 | 13.30 | 13.65 | 13.30 | 13.50 | 452 | +0.73(+5.72%) |
May 19, 2009 | 12.70 | 12.77 | 12.41 | 12.77 | 1,252 | +0.07(+0.55%) |
May 18, 2009 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | -0.01(-0.08%) |
May 15, 2009 | 12.36 | 12.71 | 12.36 | 12.71 | 500 | -0.06(-0.44%) |
May 14, 2009 | 13.12 | 13.12 | 12.77 | 12.77 | 652 | -0.44(-3.36%) |
May 13, 2009 | 13.29 | 13.29 | 13.21 | 13.21 | 1,200 | -0.06(-0.45%) |
May 12, 2009 | 13.25 | 13.27 | 13.25 | 13.27 | 200 | -0.06(-0.45%) |
May 11, 2009 | 13.12 | 13.33 | 13.12 | 13.33 | 700 | +0.35(+2.70%) |
May 08, 2009 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | +0.65(+5.24%) |
May 07, 2009 | 12.55 | 12.55 | 12.31 | 12.33 | 666 | -0.11(-0.85%) |
May 06, 2009 | 10.56 | 12.44 | 10.55 | 12.44 | 3,700 | +1.52(+13.96%) |
May 05, 2009 | 10.95 | 10.95 | 10.76 | 10.92 | 3,873 | -0.07(-0.67%) |
May 04, 2009 | 10.99 | 10.99 | 10.99 | 10.99 | 888 | +0.07(+0.61%) |