Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.02%) | |
Jun 29, 2010 | 11.85 | 12.10 | 11.76 | 11.80 | 9,595 | -0.43(-3.54%) |
Jun 25, 2010 | 12.15 | 12.37 | 12.13 | 12.24 | 6,624 | +0.02(+0.17%) |
Jun 24, 2010 | 12.27 | 12.27 | 12.21 | 12.21 | 10,554 | -0.03(-0.20%) |
Jun 23, 2010 | 12.23 | 12.27 | 12.23 | 12.24 | 1,465 | -0.15(-1.18%) |
Jun 22, 2010 | 12.55 | 12.56 | 12.39 | 12.39 | 6,925 | -0.17(-1.32%) |
Jun 21, 2010 | 12.75 | 12.79 | 12.55 | 12.55 | 24,110 | -0.10(-0.76%) |
Jun 18, 2010 | 12.58 | 12.68 | 12.58 | 12.65 | 11,625 | -0.02(-0.14%) |
Jun 17, 2010 | 12.67 | 12.72 | 12.62 | 12.67 | 12,169 | -0.06(-0.51%) |
Jun 16, 2010 | 12.65 | 12.80 | 12.65 | 12.73 | 11,000 | +0.10(+0.77%) |
Jun 15, 2010 | 12.56 | 12.65 | 12.56 | 12.63 | 3,226 | +0.08(+0.67%) |
Jun 14, 2010 | 12.77 | 12.77 | 12.54 | 12.55 | 12,205 | +0.05(+0.39%) |
Jun 11, 2010 | 12.51 | 12.55 | 12.49 | 12.50 | 151,886 | -0.11(-0.89%) |
Jun 10, 2010 | 12.64 | 12.64 | 12.55 | 12.61 | 5,735 | +0.19(+1.55%) |
Jun 09, 2010 | 12.43 | 12.49 | 12.40 | 12.42 | 13,225 | +0.29(+2.36%) |
Jun 08, 2010 | 12.25 | 12.25 | 12.07 | 12.13 | 8,830 | -0.38(-3.07%) |
Jun 07, 2010 | 12.27 | 12.54 | 12.24 | 12.52 | 1,455 | +0.14(+1.14%) |
Jun 04, 2010 | 12.66 | 12.81 | 12.31 | 12.38 | 10,535 | -0.09(-0.75%) |
Jun 03, 2010 | 12.65 | 12.65 | 12.47 | 12.47 | 10,818 | -0.04(-0.35%) |
Jun 02, 2010 | 12.34 | 12.57 | 12.34 | 12.51 | 17,928 | +0.25(+2.08%) |
Jun 01, 2010 | 12.56 | 12.59 | 12.26 | 12.26 | 17,240 | -0.33(-2.59%) |
May 28, 2010 | 12.43 | 12.75 | 12.38 | 12.59 | 18,655 | +0.08(+0.68%) |
May 27, 2010 | 12.12 | 12.50 | 12.10 | 12.50 | 4,110 | +0.61(+5.16%) |
May 26, 2010 | 12.05 | 12.15 | 11.70 | 11.89 | 27,528 | +0.03(+0.29%) |
May 25, 2010 | 11.24 | 11.85 | 11.24 | 11.85 | 12,225 | -0.21(-1.77%) |
May 21, 2010 | 12.07 | 12.07 | 12.07 | 0 | +0.30(+2.57%) | |
May 20, 2010 | 11.59 | 11.79 | 11.59 | 11.76 | 11,390 | -0.34(-2.80%) |
May 19, 2010 | 11.96 | 12.15 | 11.90 | 12.10 | 20,780 | -0.06(-0.50%) |
May 18, 2010 | 12.34 | 12.52 | 12.15 | 12.16 | 25,160 | -0.05(-0.42%) |
May 17, 2010 | 12.68 | 12.68 | 12.12 | 12.22 | 8,935 | -0.50(-3.97%) |
May 14, 2010 | 13.29 | 13.29 | 12.67 | 12.72 | 11,770 | -0.67(-5.03%) |
May 13, 2010 | 13.54 | 13.55 | 13.31 | 13.39 | 2,239 | -0.04(-0.28%) |
May 12, 2010 | 13.55 | 13.55 | 13.36 | 13.43 | 3,090 | +0.14(+1.09%) |
May 11, 2010 | 13.45 | 13.45 | 13.29 | 13.29 | 9,005 | +0.10(+0.75%) |
May 10, 2010 | 13.09 | 13.19 | 13.06 | 13.19 | 10,528 | +0.39(+3.06%) |
May 07, 2010 | 12.90 | 13.00 | 12.60 | 12.80 | 5,193 | +0.15(+1.15%) |
May 06, 2010 | 13.21 | 13.21 | 12.52 | 12.65 | 14,100 | -0.66(-4.95%) |
May 05, 2010 | 13.14 | 13.43 | 13.14 | 13.31 | 50,540 | -0.04(-0.31%) |
May 04, 2010 | 13.03 | 13.35 | 13.03 | 13.35 | 52,140 | -0.02(-0.17%) |
May 03, 2010 | 13.50 | 13.68 | 13.37 | 13.38 | 43,060 | -0.07(-0.55%) |
Apr 30, 2010 | 13.68 | 13.68 | 13.31 | 13.45 | 4,270 | -0.24(-1.79%) |
Apr 29, 2010 | 13.60 | 13.72 | 13.56 | 13.69 | 7,460 | -0.20(-1.45%) |
Apr 28, 2010 | 13.72 | 13.90 | 13.64 | 13.90 | 17,883 | -0.07(-0.48%) |
Apr 27, 2010 | 14.01 | 14.10 | 13.96 | 13.96 | 85,230 | -0.23(-1.64%) |
Apr 26, 2010 | 14.53 | 14.53 | 14.20 | 14.20 | 48,725 | -0.32(-2.23%) |
Apr 23, 2010 | 14.51 | 14.71 | 14.51 | 14.52 | 41,370 | -0.22(-1.51%) |
Apr 22, 2010 | 14.58 | 14.75 | 14.58 | 14.74 | 1,385 | +0.01(+0.06%) |
Apr 21, 2010 | 14.65 | 14.73 | 14.65 | 14.73 | 2,765 | +0.00(+0.01%) |
Apr 20, 2010 | 14.68 | 14.73 | 14.62 | 14.73 | 31,461 | +0.29(+2.01%) |
Apr 19, 2010 | 14.17 | 14.44 | 14.17 | 14.44 | 4,630 | +0.03(+0.22%) |
Apr 16, 2010 | 14.76 | 14.76 | 14.41 | 14.41 | 1,265 | -0.48(-3.19%) |
Apr 15, 2010 | 15.00 | 15.00 | 14.88 | 14.88 | 12,305 | -0.16(-1.08%) |
Apr 14, 2010 | 15.21 | 15.21 | 14.94 | 15.05 | 28,345 | -0.17(-1.10%) |
Apr 13, 2010 | 14.94 | 15.21 | 14.89 | 15.21 | 40,985 | +0.17(+1.14%) |
Apr 12, 2010 | 15.00 | 15.04 | 14.93 | 15.04 | 19,075 | +0.08(+0.53%) |
Apr 09, 2010 | 14.94 | 14.98 | 14.94 | 14.96 | 19,700 | -0.14(-0.95%) |
Apr 08, 2010 | 14.82 | 15.14 | 14.82 | 15.11 | 29,425 | +0.25(+1.67%) |
Apr 07, 2010 | 14.89 | 15.03 | 14.86 | 14.86 | 35,403 | -0.22(-1.48%) |
Apr 06, 2010 | 15.01 | 15.21 | 15.01 | 15.08 | 24,985 | +0.17(+1.11%) |
Apr 05, 2010 | 14.72 | 14.99 | 14.69 | 14.92 | 21,615 | +0.26(+1.77%) |
Apr 01, 2010 | 14.66 | 14.66 | 14.66 | 0 | +0.16(+1.08%) | |
Mar 31, 2010 | 14.42 | 14.54 | 14.42 | 14.50 | 29,590 | +0.22(+1.54%) |
Mar 30, 2010 | 14.46 | 14.46 | 14.28 | 14.28 | 35,265 | -0.07(-0.52%) |
Mar 29, 2010 | 14.22 | 14.50 | 14.20 | 14.35 | 22,225 | +0.21(+1.46%) |
Mar 26, 2010 | 14.20 | 14.20 | 14.08 | 14.15 | 26,520 | -0.24(-1.67%) |
Mar 25, 2010 | 14.39 | 14.54 | 14.28 | 14.39 | 99,155 | +0.01(+0.07%) |
Mar 24, 2010 | 14.34 | 14.51 | 14.34 | 14.38 | 79,330 | -0.27(-1.86%) |
Mar 23, 2010 | 14.71 | 14.71 | 14.65 | 14.65 | 41,680 | +0.20(+1.37%) |
Mar 22, 2010 | 14.18 | 14.50 | 14.17 | 14.45 | 36,300 | +0.17(+1.18%) |
Mar 19, 2010 | 14.51 | 14.51 | 14.28 | 14.28 | 50,090 | -0.25(-1.70%) |
Mar 18, 2010 | 14.79 | 14.81 | 14.50 | 14.53 | 43,005 | -0.26(-1.75%) |
Mar 17, 2010 | 14.61 | 14.88 | 14.60 | 14.79 | 45,790 | +0.12(+0.85%) |
Mar 16, 2010 | 14.73 | 14.77 | 14.61 | 14.66 | 6,205 | +0.16(+1.13%) |
Mar 15, 2010 | 14.36 | 14.57 | 14.35 | 14.50 | 22,580 | -0.21(-1.43%) |
Mar 12, 2010 | 14.95 | 14.95 | 14.63 | 14.71 | 17,910 | +0.08(+0.55%) |
Mar 11, 2010 | 14.50 | 14.63 | 14.49 | 14.63 | 6,135 | +0.05(+0.34%) |
Mar 10, 2010 | 14.70 | 14.70 | 14.56 | 14.58 | 58,735 | -0.10(-0.68%) |
Mar 09, 2010 | 14.62 | 14.68 | 14.59 | 14.68 | 53,647 | +0.09(+0.62%) |
Mar 08, 2010 | 14.62 | 14.66 | 14.59 | 14.59 | 58,920 | +0.16(+1.11%) |
Mar 05, 2010 | 14.51 | 14.51 | 14.43 | 14.43 | 13,125 | +0.08(+0.53%) |
Mar 04, 2010 | 14.67 | 14.67 | 14.26 | 14.35 | 41,370 | -0.20(-1.34%) |
Mar 03, 2010 | 14.75 | 14.75 | 14.48 | 14.55 | 86,280 | -0.24(-1.62%) |
Mar 02, 2010 | 14.75 | 14.87 | 14.66 | 14.79 | 40,455 | +0.22(+1.51%) |
Mar 01, 2010 | 14.46 | 14.60 | 14.45 | 14.57 | 68,435 | +0.29(+2.04%) |
Feb 26, 2010 | 14.25 | 14.30 | 14.24 | 14.28 | 11,760 | +0.08(+0.57%) |
Feb 25, 2010 | 14.14 | 14.20 | 14.13 | 14.20 | 14,265 | +0.18(+1.26%) |
Feb 24, 2010 | 14.22 | 14.22 | 14.01 | 14.02 | 11,975 | -0.08(-0.55%) |
Feb 23, 2010 | 14.47 | 14.47 | 14.10 | 14.10 | 15,635 | -0.53(-3.62%) |
Feb 22, 2010 | 14.83 | 14.83 | 14.63 | 14.63 | 6,750 | -0.30(-2.02%) |
Feb 19, 2010 | 14.82 | 14.97 | 14.82 | 14.93 | 14,448 | +0.00(+0.01%) |
Feb 18, 2010 | 14.77 | 14.93 | 14.77 | 14.93 | 11,400 | +0.05(+0.33%) |
Feb 17, 2010 | 15.23 | 15.23 | 14.85 | 14.88 | 13,570 | -0.26(-1.74%) |
Feb 16, 2010 | 15.19 | 15.19 | 15.14 | 15.14 | 8,315 | +0.39(+2.66%) |
Feb 12, 2010 | 14.75 | 14.75 | 14.75 | 0 | +0.14(+0.94%) | |
Feb 11, 2010 | 14.60 | 14.64 | 14.60 | 14.61 | 3,070 | +0.05(+0.37%) |
Feb 10, 2010 | 14.67 | 14.67 | 14.53 | 14.56 | 3,810 | -0.04(-0.28%) |
Feb 09, 2010 | 14.59 | 14.74 | 14.59 | 14.60 | 910 | -0.00(-0.03%) |
Feb 08, 2010 | 14.77 | 14.77 | 14.60 | 14.60 | 11,095 | +0.11(+0.74%) |
Feb 05, 2010 | 14.24 | 14.52 | 14.24 | 14.50 | 16,600 | +0.23(+1.61%) |
Feb 04, 2010 | 14.55 | 14.55 | 14.21 | 14.27 | 12,830 | -0.33(-2.25%) |
Feb 03, 2010 | 14.69 | 14.69 | 14.53 | 14.60 | 7,369 | -0.08(-0.55%) |
Feb 02, 2010 | 14.82 | 14.87 | 14.68 | 14.68 | 13,830 | +0.40(+2.77%) |
Feb 01, 2010 | 14.04 | 14.28 | 14.01 | 14.28 | 10,350 | +0.03(+0.24%) |
Jan 29, 2010 | 14.43 | 14.43 | 14.20 | 14.25 | 3,339 | +0.11(+0.78%) |
Jan 28, 2010 | 14.17 | 14.17 | 14.05 | 14.14 | 1,640 | -0.29(-2.03%) |
Jan 27, 2010 | 14.43 | 14.43 | 14.24 | 14.43 | 1,355 | -0.39(-2.62%) |
Jan 26, 2010 | 14.92 | 14.98 | 14.74 | 14.82 | 15,580 | -0.24(-1.62%) |
Jan 25, 2010 | 15.07 | 15.07 | 15.00 | 15.06 | 2,835 | +0.13(+0.86%) |
Jan 22, 2010 | 14.98 | 15.21 | 14.90 | 14.93 | 8,225 | -0.12(-0.79%) |
Jan 21, 2010 | 15.22 | 15.22 | 15.05 | 15.05 | 105,890 | -0.76(-4.81%) |
Jan 20, 2010 | 15.98 | 16.11 | 15.76 | 15.81 | 5,080 | -0.56(-3.42%) |
Jan 19, 2010 | 16.40 | 16.40 | 16.32 | 16.37 | 2,185 | +0.23(+1.43%) |
Jan 15, 2010 | 16.14 | 16.14 | 16.14 | 0 | -0.27(-1.64%) | |
Jan 14, 2010 | 15.94 | 16.47 | 15.93 | 16.41 | 15,035 | +0.46(+2.86%) |
Jan 13, 2010 | 15.75 | 16.04 | 15.75 | 15.95 | 8,390 | +0.10(+0.61%) |
Jan 12, 2010 | 15.63 | 15.85 | 15.38 | 15.85 | 3,665 | +0.20(+1.27%) |
Jan 11, 2010 | 15.64 | 15.74 | 15.56 | 15.66 | 15,190 | -0.09(-0.55%) |
Jan 08, 2010 | 15.64 | 15.86 | 15.64 | 15.74 | 7,355 | +0.09(+0.54%) |
Jan 07, 2010 | 15.63 | 15.77 | 15.63 | 15.66 | 9,540 | -0.16(-1.00%) |
Jan 06, 2010 | 15.50 | 15.86 | 15.49 | 15.81 | 9,510 | +0.49(+3.23%) |
Jan 05, 2010 | 15.23 | 15.32 | 15.20 | 15.32 | 18,950 | +0.34(+2.30%) |
Jan 04, 2010 | 14.75 | 14.98 | 14.75 | 14.98 | 8,785 | +0.67(+4.69%) |
Dec 31, 2009 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.67%) | |
Dec 30, 2009 | 14.39 | 14.40 | 14.20 | 14.21 | 9,135 | -0.53(-3.63%) |
Dec 29, 2009 | 14.78 | 14.92 | 14.52 | 14.74 | 22,325 | +0.19(+1.33%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.55 | 14.55 | 600 | +0.06(+0.41%) |
Dec 24, 2009 | 14.49 | 14.50 | 14.45 | 14.49 | 1,475 | -0.12(-0.80%) |
Dec 23, 2009 | 14.28 | 14.61 | 14.28 | 14.61 | 4,925 | +0.33(+2.32%) |
Dec 22, 2009 | 14.30 | 14.44 | 14.28 | 14.28 | 15,610 | +0.09(+0.61%) |
Dec 21, 2009 | 14.19 | 14.24 | 14.10 | 14.19 | 21,270 | +0.12(+0.83%) |
Dec 18, 2009 | 14.27 | 14.27 | 14.00 | 14.07 | 22,470 | -0.07(-0.48%) |
Dec 17, 2009 | 14.36 | 14.36 | 14.00 | 14.14 | 65,750 | -0.63(-4.26%) |
Dec 16, 2009 | 14.84 | 14.84 | 14.69 | 14.77 | 4,950 | +0.19(+1.27%) |
Dec 15, 2009 | 14.46 | 14.64 | 14.42 | 14.58 | 2,695 | +0.33(+2.28%) |
Dec 14, 2009 | 14.24 | 14.28 | 14.10 | 14.26 | 1,510 | -0.23(-1.62%) |
Dec 11, 2009 | 14.34 | 14.49 | 14.31 | 14.49 | 47,795 | +0.24(+1.72%) |
Dec 10, 2009 | 13.99 | 14.25 | 13.95 | 14.25 | 2,130 | +0.77(+5.68%) |
Dec 09, 2009 | 13.20 | 13.48 | 13.20 | 13.48 | 3,181 | +0.26(+1.99%) |
Dec 08, 2009 | 13.12 | 13.22 | 13.07 | 13.22 | 1,785 | -0.22(-1.62%) |
Dec 07, 2009 | 13.41 | 13.46 | 13.40 | 13.44 | 22,435 | +0.10(+0.73%) |
Dec 04, 2009 | 13.57 | 13.59 | 13.34 | 13.34 | 1,860 | -0.13(-1.00%) |
Dec 03, 2009 | 13.72 | 13.75 | 13.47 | 13.47 | 3,405 | -0.38(-2.78%) |
Dec 02, 2009 | 14.13 | 14.13 | 13.86 | 13.86 | 680 | -0.04(-0.29%) |
Dec 01, 2009 | 13.99 | 14.00 | 13.90 | 13.90 | 1,110 | +0.10(+0.73%) |
Nov 30, 2009 | 13.68 | 13.85 | 13.68 | 13.80 | 30,683 | +0.13(+0.95%) |
Nov 27, 2009 | 13.45 | 13.67 | 13.45 | 13.67 | 1,025 | -0.14(-1.03%) |
Nov 25, 2009 | 13.81 | 13.84 | 13.73 | 13.81 | 1,870 | +0.47(+3.54%) |
Nov 24, 2009 | 13.26 | 13.38 | 13.26 | 13.34 | 19,399 | +0.02(+0.18%) |
Nov 23, 2009 | 13.56 | 13.56 | 13.29 | 13.32 | 2,335 | +0.30(+2.31%) |
Nov 20, 2009 | 13.05 | 13.06 | 12.93 | 13.02 | 4,105 | -0.32(-2.40%) |
Nov 19, 2009 | 13.35 | 13.36 | 13.20 | 13.34 | 3,585 | -0.20(-1.47%) |
Nov 18, 2009 | 13.88 | 13.88 | 13.53 | 13.53 | 1,270 | -0.32(-2.30%) |
Nov 17, 2009 | 13.75 | 13.89 | 13.58 | 13.85 | 4,617 | +0.32(+2.35%) |
Nov 16, 2009 | 13.90 | 13.90 | 13.42 | 13.53 | 1,240 | -0.08(-0.62%) |
Nov 13, 2009 | 13.49 | 13.69 | 13.49 | 13.62 | 1,130 | -0.11(-0.79%) |
Nov 12, 2009 | 13.67 | 13.77 | 13.58 | 13.73 | 1,520 | -0.48(-3.40%) |
Nov 11, 2009 | 14.34 | 14.35 | 14.19 | 14.21 | 1,125 | -0.36(-2.50%) |
Nov 10, 2009 | 14.62 | 14.72 | 14.57 | 14.57 | 910 | -0.78(-5.05%) |
Nov 09, 2009 | 15.50 | 15.59 | 15.33 | 15.35 | 1,405 | +0.43(+2.88%) |
Nov 06, 2009 | 14.94 | 14.94 | 14.75 | 14.92 | 3,250 | -0.08(-0.50%) |
Nov 05, 2009 | 14.96 | 15.05 | 14.96 | 15.00 | 1,325 | +0.04(+0.24%) |
Nov 04, 2009 | 14.99 | 15.00 | 14.91 | 14.96 | 890 | +0.18(+1.21%) |
Nov 03, 2009 | 14.63 | 14.84 | 14.63 | 14.78 | 1,285 | +0.38(+2.65%) |
Nov 02, 2009 | 14.62 | 14.62 | 14.18 | 14.40 | 2,710 | +0.15(+1.06%) |
Oct 30, 2009 | 14.53 | 14.53 | 14.23 | 14.25 | 830 | -0.90(-5.96%) |
Oct 29, 2009 | 15.00 | 15.20 | 15.00 | 15.15 | 1,800 | +0.25(+1.71%) |
Oct 28, 2009 | 14.97 | 14.97 | 14.75 | 14.90 | 1,080 | -0.24(-1.57%) |
Oct 27, 2009 | 15.08 | 15.24 | 14.99 | 15.13 | 2,365 | +0.02(+0.16%) |
Oct 26, 2009 | 15.23 | 15.30 | 14.99 | 15.11 | 1,100 | -0.15(-0.98%) |
Oct 23, 2009 | 15.17 | 15.26 | 15.16 | 15.26 | 8,400 | -0.32(-2.05%) |
Oct 22, 2009 | 15.26 | 15.58 | 15.26 | 15.58 | 3,065 | +0.18(+1.16%) |
Oct 21, 2009 | 15.06 | 15.74 | 15.05 | 15.40 | 900 | +0.37(+2.48%) |
Oct 20, 2009 | 14.90 | 15.03 | 14.90 | 15.03 | 1,200 | -0.51(-3.31%) |
Oct 19, 2009 | 15.62 | 15.74 | 15.53 | 15.54 | 2,495 | +0.10(+0.64%) |
Oct 16, 2009 | 15.43 | 15.59 | 15.39 | 15.44 | 3,585 | -0.22(-1.40%) |
Oct 15, 2009 | 15.65 | 15.66 | 15.57 | 15.66 | 1,425 | -0.19(-1.18%) |
Oct 14, 2009 | 15.93 | 16.01 | 15.85 | 15.85 | 4,075 | +0.07(+0.47%) |
Oct 13, 2009 | 15.93 | 15.93 | 15.77 | 15.78 | 1,615 | -0.00(-0.02%) |
Oct 09, 2009 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.25(+1.61%) |
Oct 08, 2009 | 15.31 | 15.53 | 15.31 | 15.53 | 600 | +0.62(+4.16%) |
Oct 07, 2009 | 15.02 | 15.02 | 14.80 | 14.91 | 1,905 | +0.01(+0.06%) |
Oct 06, 2009 | 14.69 | 15.04 | 14.69 | 14.90 | 1,800 | +0.39(+2.70%) |
Oct 05, 2009 | 14.39 | 14.51 | 14.39 | 14.51 | 800 | +0.20(+1.37%) |
Oct 02, 2009 | 14.22 | 14.40 | 14.19 | 14.31 | 2,690 | +0.17(+1.18%) |
Oct 01, 2009 | 14.63 | 14.63 | 14.15 | 14.15 | 11,965 | -1.25(-8.12%) |
Sep 30, 2009 | 15.49 | 15.52 | 15.34 | 15.40 | 2,742 | +0.16(+1.06%) |
Sep 29, 2009 | 15.46 | 15.46 | 15.20 | 15.23 | 4,425 | +0.00(+0.01%) |
Sep 28, 2009 | 15.25 | 15.25 | 15.23 | 15.23 | 200 | +0.11(+0.74%) |
Sep 25, 2009 | 15.15 | 15.18 | 14.97 | 15.12 | 3,365 | -0.17(-1.08%) |
Sep 24, 2009 | 15.29 | 15.37 | 15.23 | 15.29 | 900 | -0.77(-4.81%) |
Sep 23, 2009 | 16.05 | 16.06 | 16.05 | 16.06 | 435 | -0.54(-3.22%) |
Sep 22, 2009 | 16.28 | 16.70 | 16.28 | 16.59 | 400 | +0.43(+2.69%) |
Sep 21, 2009 | 16.15 | 16.16 | 16.07 | 16.16 | 43,545 | -0.27(-1.63%) |
Sep 18, 2009 | 16.52 | 16.52 | 16.43 | 16.43 | 9,100 | -0.15(-0.89%) |
Sep 17, 2009 | 16.84 | 16.95 | 16.58 | 16.58 | 1,680 | -0.19(-1.11%) |
Sep 16, 2009 | 16.97 | 17.00 | 16.31 | 16.76 | 13,915 | +0.13(+0.79%) |
Sep 15, 2009 | 16.38 | 16.63 | 16.34 | 16.63 | 925 | +0.59(+3.66%) |
Sep 14, 2009 | 15.89 | 16.14 | 15.89 | 16.04 | 5,200 | +0.04(+0.23%) |
Sep 11, 2009 | 16.21 | 16.21 | 15.97 | 16.01 | 4,810 | -0.04(-0.27%) |
Sep 10, 2009 | 15.79 | 16.05 | 15.79 | 16.05 | 1,450 | -0.09(-0.57%) |
Sep 09, 2009 | 15.83 | 16.14 | 15.71 | 16.14 | 1,494 | +0.59(+3.81%) |
Sep 08, 2009 | 15.92 | 15.92 | 15.55 | 15.55 | 30,790 | +0.19(+1.25%) |
Sep 04, 2009 | 15.42 | 15.42 | 15.30 | 15.36 | 1,312 | +0.55(+3.71%) |
Sep 03, 2009 | 14.51 | 14.81 | 14.51 | 14.81 | 3,125 | +0.37(+2.57%) |
Sep 02, 2009 | 14.63 | 14.63 | 14.44 | 14.44 | 1,915 | -0.02(-0.11%) |
Sep 01, 2009 | 14.70 | 14.70 | 14.43 | 14.45 | 2,120 | -0.27(-1.85%) |
Aug 31, 2009 | 14.62 | 14.73 | 14.62 | 14.73 | 1,445 | -0.13(-0.86%) |
Aug 28, 2009 | 15.07 | 15.07 | 14.72 | 14.85 | 1,325 | +0.08(+0.53%) |
Aug 27, 2009 | 14.53 | 14.88 | 14.53 | 14.78 | 1,880 | +0.15(+1.04%) |
Aug 26, 2009 | 14.72 | 14.74 | 14.62 | 14.62 | 1,195 | -0.16(-1.07%) |
Aug 25, 2009 | 14.85 | 15.04 | 14.74 | 14.78 | 4,780 | -0.08(-0.54%) |
Aug 24, 2009 | 14.96 | 14.99 | 14.83 | 14.86 | 1,200 | +0.07(+0.49%) |
Aug 21, 2009 | 14.61 | 14.79 | 14.61 | 14.79 | 2,455 | +0.21(+1.45%) |
Aug 20, 2009 | 14.46 | 14.58 | 14.42 | 14.58 | 1,280 | -0.04(-0.25%) |
Aug 19, 2009 | 14.74 | 14.74 | 14.61 | 14.61 | 544 | -0.10(-0.66%) |
Aug 18, 2009 | 14.60 | 14.74 | 14.60 | 14.71 | 500 | +0.21(+1.45%) |
Aug 17, 2009 | 14.54 | 14.60 | 14.50 | 14.50 | 6,642 | -0.53(-3.54%) |
Aug 14, 2009 | 14.86 | 15.19 | 14.86 | 15.03 | 1,930 | -0.53(-3.38%) |
Aug 13, 2009 | 15.54 | 15.56 | 15.54 | 15.56 | 25,300 | +0.35(+2.27%) |
Aug 12, 2009 | 14.96 | 15.42 | 14.96 | 15.21 | 1,750 | +0.04(+0.27%) |
Aug 11, 2009 | 15.45 | 15.45 | 15.10 | 15.17 | 3,465 | -0.57(-3.65%) |
Aug 10, 2009 | 15.64 | 15.75 | 15.64 | 15.75 | 560 | -0.24(-1.52%) |
Aug 07, 2009 | 15.50 | 15.99 | 15.50 | 15.99 | 2,000 | +0.15(+0.92%) |
Aug 06, 2009 | 15.94 | 15.94 | 15.84 | 15.84 | 480 | -0.22(-1.36%) |
Aug 05, 2009 | 15.98 | 16.06 | 15.98 | 16.06 | 800 | +0.17(+1.10%) |
Aug 04, 2009 | 15.52 | 15.92 | 15.52 | 15.89 | 2,039 | +0.66(+4.34%) |
Jul 31, 2009 | 15.23 | 15.23 | 15.23 | 0 | -0.05(-0.32%) | |
Jul 30, 2009 | 15.12 | 15.32 | 15.09 | 15.28 | 2,085 | +0.58(+3.96%) |
Jul 29, 2009 | 14.95 | 14.95 | 14.44 | 14.69 | 2,900 | -0.41(-2.70%) |
Jul 28, 2009 | 15.26 | 15.26 | 14.79 | 15.10 | 3,380 | -0.34(-2.18%) |
Jul 27, 2009 | 15.54 | 15.55 | 15.44 | 15.44 | 775 | -0.12(-0.76%) |
Jul 24, 2009 | 15.69 | 15.70 | 15.55 | 15.55 | 1,045 | -0.12(-0.79%) |
Jul 23, 2009 | 14.77 | 15.75 | 14.77 | 15.68 | 2,385 | +0.69(+4.60%) |
Jul 22, 2009 | 14.78 | 14.99 | 14.74 | 14.99 | 6,465 | +0.07(+0.49%) |
Jul 21, 2009 | 14.98 | 15.04 | 14.66 | 14.91 | 2,600 | +0.29(+1.98%) |
Jul 20, 2009 | 14.86 | 14.86 | 14.63 | 14.63 | 1,890 | +0.08(+0.55%) |
Jul 17, 2009 | 14.67 | 14.92 | 14.55 | 14.55 | 5,585 | +0.46(+3.28%) |
Jul 16, 2009 | 14.16 | 14.32 | 14.08 | 14.08 | 1,060 | -0.27(-1.85%) |
Jul 15, 2009 | 14.29 | 14.39 | 14.01 | 14.35 | 1,580 | +0.59(+4.28%) |
Jul 14, 2009 | 13.70 | 13.93 | 13.68 | 13.76 | 1,800 | +0.66(+5.02%) |
Jul 13, 2009 | 12.69 | 13.12 | 12.64 | 13.10 | 6,500 | +0.03(+0.26%) |
Jul 10, 2009 | 13.07 | 13.07 | 13.07 | 13.07 | 345 | +0.01(+0.06%) |
Jul 09, 2009 | 12.94 | 13.25 | 12.94 | 13.06 | 920 | +0.14(+1.09%) |
Jul 08, 2009 | 12.78 | 12.95 | 12.60 | 12.92 | 3,165 | -0.38(-2.86%) |
Jul 07, 2009 | 13.21 | 13.45 | 13.21 | 13.30 | 9,405 | -0.08(-0.60%) |
Jul 06, 2009 | 13.10 | 13.38 | 13.07 | 13.38 | 3,465 | -0.39(-2.86%) |