Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.78 | 14.83 | 14.57 | 14.83 | 5,600 | +0.11(+0.76%) |
Jun 28, 2010 | 14.83 | 14.72 | 14.72 | 14.72 | 1,700 | -0.11(-0.76%) |
Jun 25, 2010 | 14.83 | 14.90 | 14.83 | 14.83 | 3,534 | +0.08(+0.54%) |
Jun 24, 2010 | 14.47 | 14.75 | 14.47 | 14.75 | 4,739 | +0.30(+2.08%) |
Jun 23, 2010 | 14.34 | 14.45 | 14.30 | 14.45 | 8,157 | +0.09(+0.63%) |
Jun 22, 2010 | 14.36 | 14.40 | 14.28 | 14.36 | 4,590 | +0.02(+0.14%) |
Jun 21, 2010 | 14.46 | 14.50 | 14.34 | 14.34 | 4,076 | -0.13(-0.90%) |
Jun 18, 2010 | 14.47 | 14.81 | 14.23 | 14.47 | 2,863 | -0.04(-0.28%) |
Jun 17, 2010 | 14.53 | 14.53 | 14.50 | 14.51 | 700 | +0.00(+0.00%) |
Jun 16, 2010 | 14.45 | 14.51 | 14.45 | 14.51 | 2,544 | +0.11(+0.76%) |
Jun 15, 2010 | 14.65 | 14.65 | 14.40 | 14.40 | 6,200 | +0.01(+0.07%) |
Jun 14, 2010 | 14.35 | 14.39 | 14.35 | 14.39 | 700 | -0.04(-0.28%) |
Jun 11, 2010 | 14.33 | 14.43 | 14.33 | 14.43 | 1,200 | +0.00(+0.02%) |
Jun 10, 2010 | 14.30 | 14.43 | 14.30 | 14.43 | 700 | +0.07(+0.47%) |
Jun 09, 2010 | 14.34 | 14.36 | 14.34 | 14.36 | 500 | +0.03(+0.23%) |
Jun 08, 2010 | 14.33 | 14.37 | 14.29 | 14.33 | 3,000 | -0.08(-0.58%) |
Jun 07, 2010 | 14.75 | 14.75 | 14.39 | 14.41 | 24,200 | -0.69(-4.57%) |
Jun 04, 2010 | 15.10 | 15.33 | 15.09 | 15.10 | 1,435 | +0.07(+0.50%) |
Jun 03, 2010 | 14.76 | 15.06 | 14.53 | 15.03 | 8,796 | +0.09(+0.57%) |
Jun 01, 2010 | 14.81 | 14.94 | 14.94 | 14.94 | 9,800 | +0.17(+1.15%) |
May 28, 2010 | 14.77 | 15.32 | 14.26 | 14.77 | 11,800 | +0.57(+4.01%) |
May 27, 2010 | 14.07 | 14.20 | 14.07 | 14.20 | 3,300 | +0.20(+1.43%) |
May 26, 2010 | 14.22 | 14.30 | 14.00 | 14.00 | 11,003 | -0.19(-1.34%) |
May 25, 2010 | 14.45 | 14.45 | 14.00 | 14.19 | 10,105 | -0.09(-0.63%) |
May 24, 2010 | 14.23 | 14.28 | 14.23 | 14.28 | 2,934 | +0.04(+0.28%) |
May 21, 2010 | 14.25 | 14.28 | 14.20 | 14.24 | 15,820 | -0.07(-0.49%) |
May 20, 2010 | 14.55 | 14.55 | 14.25 | 14.31 | 3,700 | +0.11(+0.77%) |
May 19, 2010 | 14.30 | 14.31 | 14.02 | 14.20 | 4,605 | -0.07(-0.49%) |
May 18, 2010 | 14.50 | 14.50 | 14.26 | 14.27 | 7,166 | +0.00(+0.00%) |
May 17, 2010 | 14.31 | 14.63 | 14.20 | 14.27 | 8,212 | +0.03(+0.21%) |
May 14, 2010 | 14.24 | 14.28 | 14.24 | 14.24 | 1,845 | -0.04(-0.28%) |
May 13, 2010 | 14.35 | 14.35 | 14.28 | 14.28 | 1,300 | +0.05(+0.35%) |
May 12, 2010 | 14.15 | 14.23 | 14.15 | 14.23 | 1,500 | +0.08(+0.57%) |
May 11, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.04(+0.27%) |
May 10, 2010 | 14.01 | 14.11 | 14.01 | 14.11 | 6,400 | +0.10(+0.73%) |
May 07, 2010 | 14.07 | 14.08 | 14.00 | 14.01 | 3,300 | -0.01(-0.07%) |
May 06, 2010 | 14.30 | 14.34 | 14.00 | 14.02 | 12,409 | -0.39(-2.71%) |
May 05, 2010 | 14.38 | 14.45 | 14.38 | 14.41 | 4,480 | +0.06(+0.42%) |
May 04, 2010 | 14.06 | 14.56 | 14.06 | 14.35 | 12,868 | +0.29(+2.06%) |
May 03, 2010 | 13.97 | 14.06 | 13.97 | 14.06 | 6,400 | +0.08(+0.57%) |
Apr 30, 2010 | 14.06 | 14.06 | 13.92 | 13.98 | 6,200 | -0.11(-0.78%) |
Apr 29, 2010 | 14.18 | 14.18 | 14.00 | 14.09 | 15,531 | -0.11(-0.77%) |
Apr 28, 2010 | 14.20 | 14.20 | 14.19 | 14.20 | 3,900 | +0.06(+0.42%) |
Apr 27, 2010 | 14.14 | 14.15 | 14.10 | 14.14 | 4,430 | +0.04(+0.28%) |
Apr 26, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.01(+0.07%) |
Apr 23, 2010 | 14.09 | 14.09 | 14.07 | 14.09 | 600 | +0.02(+0.14%) |
Apr 22, 2010 | 14.05 | 14.08 | 14.05 | 14.07 | 2,800 | -0.02(-0.16%) |
Apr 21, 2010 | 14.08 | 14.09 | 14.04 | 14.09 | 2,278 | -0.00(-0.02%) |
Apr 20, 2010 | 14.45 | 14.45 | 14.00 | 14.10 | 11,139 | +0.05(+0.33%) |
Apr 19, 2010 | 14.08 | 14.08 | 14.05 | 14.05 | 1,300 | +0.05(+0.36%) |
Apr 16, 2010 | 14.00 | 14.00 | 13.98 | 14.00 | 2,651 | -0.02(-0.14%) |
Apr 15, 2010 | 14.02 | 14.06 | 14.02 | 14.02 | 5,719 | -0.04(-0.28%) |
Apr 14, 2010 | 14.04 | 14.10 | 14.04 | 14.06 | 3,935 | +0.01(+0.07%) |
Apr 13, 2010 | 14.00 | 14.05 | 14.00 | 14.05 | 700 | -0.05(-0.35%) |
Apr 12, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 2,500 | +0.03(+0.21%) |
Apr 09, 2010 | 13.95 | 14.07 | 13.95 | 14.07 | 1,000 | +0.07(+0.50%) |
Apr 08, 2010 | 13.94 | 14.00 | 13.94 | 14.00 | 1,000 | -0.03(-0.21%) |
Apr 07, 2010 | 14.03 | 14.03 | 14.03 | 14.03 | 2,900 | +0.00(+0.00%) |
Apr 06, 2010 | 14.01 | 14.03 | 14.00 | 14.03 | 18,660 | +0.07(+0.50%) |
Apr 05, 2010 | 13.85 | 13.96 | 13.85 | 13.96 | 5,840 | +0.05(+0.36%) |
Apr 01, 2010 | 13.92 | 13.91 | 13.91 | 13.91 | 1,200 | -0.00(-0.00%) |
Mar 31, 2010 | 13.88 | 13.91 | 13.85 | 13.91 | 2,200 | +0.04(+0.29%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 1,901 | -0.03(-0.22%) |
Mar 29, 2010 | 13.80 | 13.91 | 13.76 | 13.90 | 9,297 | +0.05(+0.36%) |
Mar 26, 2010 | 13.75 | 13.85 | 13.70 | 13.85 | 15,818 | +0.10(+0.73%) |
Mar 25, 2010 | 13.80 | 13.80 | 13.72 | 13.75 | 9,300 | -0.06(-0.43%) |
Mar 24, 2010 | 13.75 | 13.81 | 13.75 | 13.81 | 4,582 | +0.06(+0.44%) |
Mar 23, 2010 | 13.80 | 13.80 | 13.75 | 13.75 | 4,537 | -0.03(-0.22%) |
Mar 22, 2010 | 13.83 | 13.90 | 13.77 | 13.78 | 8,205 | +0.01(+0.07%) |
Mar 19, 2010 | 13.74 | 13.77 | 13.74 | 13.77 | 3,111 | -0.03(-0.22%) |
Mar 18, 2010 | 13.90 | 13.90 | 13.80 | 13.80 | 7,900 | -0.08(-0.58%) |
Mar 17, 2010 | 13.91 | 13.94 | 13.87 | 13.88 | 13,286 | -0.01(-0.07%) |
Mar 16, 2010 | 13.99 | 13.99 | 13.85 | 13.89 | 12,047 | -0.13(-0.94%) |
Mar 15, 2010 | 13.99 | 14.03 | 13.99 | 14.02 | 4,155 | +0.07(+0.52%) |
Mar 12, 2010 | 13.82 | 13.99 | 13.82 | 13.95 | 4,286 | +0.06(+0.43%) |
Mar 11, 2010 | 14.04 | 14.04 | 13.89 | 13.89 | 14,826 | -0.16(-1.14%) |
Mar 10, 2010 | 14.05 | 14.12 | 14.05 | 14.05 | 4,400 | +0.00(+0.00%) |
Mar 09, 2010 | 14.10 | 14.14 | 14.02 | 14.05 | 7,300 | -0.05(-0.36%) |
Mar 08, 2010 | 13.87 | 14.24 | 13.87 | 14.10 | 12,170 | +0.16(+1.17%) |
Mar 05, 2010 | 13.90 | 13.95 | 13.90 | 13.94 | 9,430 | +0.08(+0.55%) |
Mar 04, 2010 | 13.81 | 13.90 | 13.81 | 13.86 | 7,025 | +0.07(+0.51%) |
Mar 03, 2010 | 13.83 | 13.83 | 13.73 | 13.79 | 4,325 | +0.02(+0.15%) |
Mar 02, 2010 | 13.71 | 13.81 | 13.71 | 13.77 | 8,449 | +0.07(+0.51%) |
Mar 01, 2010 | 14.23 | 14.24 | 13.66 | 13.70 | 43,461 | -0.55(-3.86%) |
Feb 26, 2010 | 14.35 | 14.35 | 14.19 | 14.25 | 2,809 | -0.05(-0.35%) |
Feb 25, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 2,000 | +0.00(+0.00%) |
Feb 23, 2010 | 14.31 | 14.30 | 14.30 | 14.30 | 1,600 | +0.01(+0.07%) |
Feb 22, 2010 | 14.46 | 14.46 | 14.29 | 14.29 | 3,630 | +0.13(+0.92%) |
Feb 19, 2010 | 14.19 | 14.23 | 14.16 | 14.16 | 600 | -0.02(-0.14%) |
Feb 18, 2010 | 14.03 | 14.18 | 13.88 | 14.18 | 5,782 | +0.35(+2.53%) |
Feb 17, 2010 | 14.23 | 14.23 | 13.81 | 13.83 | 14,450 | -0.40(-2.81%) |
Feb 16, 2010 | 14.15 | 14.23 | 14.15 | 14.23 | 614 | +0.08(+0.56%) |
Feb 12, 2010 | 14.48 | 14.15 | 14.15 | 14.15 | 9,000 | -0.36(-2.47%) |
Feb 11, 2010 | 14.90 | 14.85 | 14.48 | 14.51 | 2,183 | +0.09(+0.64%) |
Feb 10, 2010 | 14.25 | 14.42 | 14.25 | 14.42 | 1,407 | -0.16(-1.12%) |
Feb 09, 2010 | 14.54 | 14.61 | 14.47 | 14.58 | 1,394 | +0.12(+0.83%) |
Feb 08, 2010 | 14.28 | 15.09 | 14.28 | 14.46 | 1,000 | +0.10(+0.70%) |
Feb 05, 2010 | 14.11 | 14.36 | 14.11 | 14.36 | 5,900 | +0.24(+1.70%) |
Feb 04, 2010 | 14.13 | 14.13 | 14.12 | 14.12 | 400 | -0.08(-0.56%) |
Feb 03, 2010 | 14.19 | 14.20 | 14.19 | 14.20 | 300 | +0.08(+0.57%) |
Feb 02, 2010 | 14.11 | 14.12 | 14.10 | 14.12 | 2,901 | +0.00(+0.00%) |
Feb 01, 2010 | 14.12 | 14.17 | 14.11 | 14.12 | 2,000 | +0.10(+0.71%) |
Jan 29, 2010 | 14.02 | 14.06 | 13.94 | 14.02 | 2,800 | -0.08(-0.57%) |
Jan 28, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 1,200 | -0.06(-0.42%) |
Jan 27, 2010 | 14.46 | 14.46 | 14.08 | 14.16 | 3,792 | -0.34(-2.34%) |
Jan 26, 2010 | 14.69 | 14.70 | 14.31 | 14.50 | 1,600 | -0.00(-0.01%) |
Jan 25, 2010 | 14.88 | 14.88 | 14.37 | 14.50 | 11,523 | -0.35(-2.36%) |
Jan 22, 2010 | 15.10 | 15.10 | 14.79 | 14.85 | 14,079 | -0.47(-3.07%) |
Jan 21, 2010 | 14.43 | 15.95 | 14.07 | 15.32 | 37,874 | +0.82(+5.66%) |
Jan 20, 2010 | 14.90 | 14.90 | 14.28 | 14.50 | 1,287 | +0.01(+0.07%) |
Jan 19, 2010 | 13.83 | 14.92 | 13.83 | 14.49 | 14,232 | +0.69(+5.00%) |
Jan 15, 2010 | 13.85 | 13.80 | 13.80 | 13.80 | 3,200 | -0.05(-0.36%) |
Jan 14, 2010 | 13.79 | 13.86 | 13.71 | 13.85 | 4,230 | +0.05(+0.36%) |
Jan 13, 2010 | 13.94 | 14.02 | 13.75 | 13.80 | 8,128 | -0.05(-0.36%) |
Jan 12, 2010 | 13.62 | 14.27 | 13.62 | 13.85 | 12,936 | +0.25(+1.84%) |
Jan 11, 2010 | 13.66 | 13.70 | 13.58 | 13.60 | 12,033 | -0.02(-0.15%) |
Jan 08, 2010 | 13.67 | 13.70 | 13.55 | 13.62 | 10,551 | -0.08(-0.58%) |
Jan 07, 2010 | 13.80 | 13.80 | 13.65 | 13.70 | 5,653 | -0.08(-0.58%) |
Jan 06, 2010 | 14.41 | 14.41 | 13.73 | 13.78 | 12,000 | +0.23(+1.70%) |
Jan 05, 2010 | 13.63 | 13.63 | 13.37 | 13.55 | 14,315 | -0.12(-0.89%) |
Jan 04, 2010 | 13.84 | 13.84 | 13.53 | 13.67 | 12,300 | -0.17(-1.20%) |
Dec 31, 2009 | 13.89 | 13.84 | 13.84 | 13.84 | 2,300 | -0.01(-0.10%) |
Dec 30, 2009 | 13.85 | 13.85 | 13.84 | 13.85 | 1,800 | -0.01(-0.07%) |
Dec 29, 2009 | 13.77 | 13.87 | 13.74 | 13.86 | 4,100 | +0.10(+0.73%) |
Dec 28, 2009 | 13.83 | 13.83 | 13.06 | 13.76 | 10,034 | +0.06(+0.44%) |
Dec 24, 2009 | 13.83 | 13.83 | 13.70 | 13.70 | 1,100 | -0.10(-0.75%) |
Dec 23, 2009 | 13.80 | 13.82 | 13.73 | 13.80 | 9,000 | +0.01(+0.10%) |
Dec 22, 2009 | 14.04 | 14.11 | 13.58 | 13.79 | 11,060 | -0.30(-2.13%) |
Dec 21, 2009 | 13.85 | 14.10 | 13.77 | 14.09 | 22,326 | +0.25(+1.81%) |
Dec 18, 2009 | 13.75 | 13.98 | 13.74 | 13.84 | 4,939 | +0.14(+1.02%) |
Dec 17, 2009 | 13.68 | 13.70 | 13.68 | 13.70 | 1,800 | +0.01(+0.07%) |
Dec 16, 2009 | 13.80 | 13.80 | 13.69 | 13.69 | 1,700 | -0.02(-0.14%) |
Dec 15, 2009 | 13.83 | 13.85 | 13.71 | 13.71 | 8,643 | -0.11(-0.80%) |
Dec 14, 2009 | 13.84 | 13.84 | 13.82 | 13.82 | 2,208 | -0.03(-0.22%) |
Dec 11, 2009 | 13.72 | 13.85 | 13.71 | 13.85 | 5,000 | +0.18(+1.32%) |
Dec 10, 2009 | 13.72 | 13.72 | 13.67 | 13.67 | 400 | -0.06(-0.44%) |
Dec 09, 2009 | 13.63 | 13.77 | 13.57 | 13.73 | 6,800 | -0.03(-0.22%) |
Dec 08, 2009 | 13.85 | 13.85 | 13.52 | 13.76 | 7,953 | -0.53(-3.71%) |
Dec 07, 2009 | 14.29 | 14.29 | 14.29 | 14.29 | 300 | +0.75(+5.54%) |
Dec 03, 2009 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.17(+1.27%) |
Dec 02, 2009 | 13.02 | 13.50 | 12.73 | 13.37 | 1,600 | +0.02(+0.13%) |
Dec 01, 2009 | 13.25 | 13.46 | 13.06 | 13.35 | 8,930 | +0.09(+0.70%) |
Nov 30, 2009 | 13.49 | 13.60 | 13.26 | 13.26 | 7,161 | +0.14(+1.07%) |
Nov 25, 2009 | 13.12 | 13.12 | 13.12 | 13.12 | 500 | +0.00(+0.00%) |
Nov 24, 2009 | 13.06 | 13.12 | 13.06 | 13.12 | 1,112 | -0.03(-0.23%) |
Nov 23, 2009 | 13.13 | 13.16 | 13.13 | 13.15 | 749 | +0.10(+0.77%) |
Nov 20, 2009 | 13.13 | 13.17 | 13.05 | 13.05 | 9,869 | -0.10(-0.76%) |
Nov 19, 2009 | 13.15 | 13.15 | 13.09 | 13.15 | 1,970 | -0.06(-0.45%) |
Nov 18, 2009 | 13.93 | 13.93 | 13.11 | 13.21 | 5,236 | -0.01(-0.08%) |
Nov 17, 2009 | 13.30 | 13.37 | 13.22 | 13.22 | 7,018 | -0.08(-0.60%) |
Nov 16, 2009 | 13.37 | 13.44 | 13.30 | 13.30 | 4,000 | -0.07(-0.52%) |
Nov 13, 2009 | 13.22 | 13.37 | 13.22 | 13.37 | 1,116 | +0.07(+0.53%) |
Nov 12, 2009 | 13.38 | 14.06 | 13.30 | 13.30 | 17,500 | -0.06(-0.45%) |
Nov 11, 2009 | 13.42 | 13.53 | 13.23 | 13.36 | 16,945 | -0.06(-0.45%) |
Nov 10, 2009 | 13.62 | 13.63 | 13.42 | 13.42 | 852 | -0.17(-1.27%) |
Nov 09, 2009 | 13.68 | 13.73 | 13.54 | 13.59 | 17,378 | -0.12(-0.86%) |
Nov 06, 2009 | 13.76 | 13.78 | 13.71 | 13.71 | 2,400 | -0.03(-0.22%) |
Nov 05, 2009 | 13.50 | 13.75 | 13.50 | 13.74 | 2,800 | +0.29(+2.16%) |
Nov 04, 2009 | 13.40 | 13.45 | 13.40 | 13.45 | 1,200 | +0.05(+0.37%) |
Nov 03, 2009 | 13.30 | 13.40 | 13.10 | 13.40 | 14,400 | +0.20(+1.52%) |
Nov 02, 2009 | 13.38 | 13.51 | 13.20 | 13.20 | 10,400 | -0.14(-1.05%) |
Oct 30, 2009 | 13.34 | 13.34 | 13.34 | 13.34 | 3,730 | +0.03(+0.23%) |
Oct 29, 2009 | 13.20 | 13.37 | 13.19 | 13.31 | 4,226 | -0.06(-0.45%) |
Oct 28, 2009 | 14.23 | 14.23 | 13.29 | 13.37 | 2,900 | +0.09(+0.68%) |
Oct 27, 2009 | 13.29 | 13.32 | 13.28 | 13.28 | 6,525 | -0.03(-0.23%) |
Oct 26, 2009 | 13.50 | 13.50 | 13.27 | 13.31 | 12,791 | -0.18(-1.33%) |
Oct 23, 2009 | 13.67 | 13.67 | 13.49 | 13.49 | 5,744 | -0.17(-1.24%) |
Oct 22, 2009 | 13.58 | 13.66 | 13.49 | 13.66 | 4,445 | +0.08(+0.59%) |
Oct 21, 2009 | 13.54 | 13.65 | 13.54 | 13.58 | 6,158 | +0.02(+0.15%) |
Oct 20, 2009 | 13.51 | 13.61 | 13.51 | 13.56 | 5,230 | +0.20(+1.50%) |
Oct 19, 2009 | 13.36 | 13.37 | 12.83 | 13.36 | 2,931 | +0.05(+0.38%) |
Oct 16, 2009 | 13.18 | 13.37 | 13.14 | 13.31 | 8,460 | +0.04(+0.30%) |
Oct 15, 2009 | 13.36 | 13.51 | 13.16 | 13.27 | 7,794 | -0.18(-1.34%) |
Oct 14, 2009 | 13.55 | 13.71 | 13.33 | 13.45 | 14,556 | -0.25(-1.82%) |
Oct 13, 2009 | 13.55 | 13.75 | 13.52 | 13.70 | 6,034 | +0.27(+2.01%) |
Oct 12, 2009 | 14.16 | 14.18 | 13.42 | 13.43 | 14,391 | -0.75(-5.29%) |
Oct 09, 2009 | 14.42 | 14.42 | 14.18 | 14.18 | 10,310 | -0.29(-2.00%) |
Oct 08, 2009 | 14.64 | 14.64 | 14.47 | 14.47 | 3,800 | -0.20(-1.36%) |
Oct 07, 2009 | 14.68 | 14.70 | 14.65 | 14.67 | 4,908 | +0.05(+0.34%) |
Oct 06, 2009 | 14.59 | 14.71 | 14.59 | 14.62 | 5,000 | +0.07(+0.49%) |
Oct 05, 2009 | 14.40 | 14.55 | 14.40 | 14.55 | 5,400 | +0.23(+1.61%) |
Oct 02, 2009 | 14.30 | 14.32 | 14.30 | 14.32 | 1,300 | +0.02(+0.14%) |
Oct 01, 2009 | 14.29 | 14.31 | 14.29 | 14.30 | 4,200 | +0.00(+0.00%) |
Sep 30, 2009 | 14.30 | 14.30 | 14.30 | 14.30 | 600 | +0.02(+0.17%) |
Sep 29, 2009 | 14.35 | 14.35 | 14.16 | 14.28 | 3,969 | -0.03(-0.23%) |
Sep 28, 2009 | 14.29 | 14.31 | 14.29 | 14.31 | 1,375 | +0.06(+0.42%) |
Sep 25, 2009 | 14.22 | 14.25 | 14.22 | 14.25 | 600 | +0.03(+0.21%) |
Sep 24, 2009 | 14.12 | 14.22 | 14.12 | 14.22 | 4,300 | +0.06(+0.42%) |
Sep 23, 2009 | 14.03 | 14.18 | 14.03 | 14.16 | 7,895 | +0.14(+1.00%) |
Sep 22, 2009 | 14.01 | 14.02 | 14.01 | 14.02 | 1,700 | +0.01(+0.07%) |
Sep 21, 2009 | 14.01 | 14.02 | 14.01 | 14.01 | 1,300 | +0.00(+0.00%) |
Sep 18, 2009 | 14.25 | 14.25 | 13.89 | 14.01 | 14,833 | -0.12(-0.85%) |
Sep 17, 2009 | 14.25 | 14.25 | 14.13 | 14.13 | 1,600 | -0.02(-0.11%) |
Sep 16, 2009 | 14.31 | 14.31 | 14.11 | 14.15 | 4,274 | -0.06(-0.45%) |
Sep 15, 2009 | 14.25 | 14.93 | 14.13 | 14.21 | 8,325 | +0.01(+0.07%) |
Sep 14, 2009 | 14.29 | 14.29 | 14.11 | 14.20 | 1,687 | +0.08(+0.57%) |
Sep 11, 2009 | 14.65 | 14.65 | 14.12 | 14.12 | 15,217 | -0.52(-3.53%) |
Sep 10, 2009 | 14.63 | 14.65 | 14.63 | 14.64 | 6,493 | -0.06(-0.43%) |
Sep 09, 2009 | 14.25 | 14.70 | 14.25 | 14.70 | 1,000 | +0.46(+3.23%) |
Sep 08, 2009 | 13.93 | 14.94 | 13.93 | 14.24 | 13,100 | +0.34(+2.45%) |
Sep 04, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 600 | +0.10(+0.72%) |
Sep 03, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 300 | +0.10(+0.73%) |
Sep 02, 2009 | 13.76 | 13.80 | 13.67 | 13.70 | 8,554 | +0.02(+0.15%) |
Sep 01, 2009 | 13.67 | 13.68 | 13.67 | 13.68 | 900 | +0.11(+0.81%) |
Aug 31, 2009 | 13.44 | 13.57 | 13.44 | 13.57 | 3,610 | +0.15(+1.12%) |
Aug 28, 2009 | 13.42 | 13.50 | 13.42 | 13.42 | 1,594 | -0.05(-0.37%) |
Aug 27, 2009 | 13.47 | 13.47 | 13.47 | 13.47 | 1,000 | +0.02(+0.15%) |
Aug 26, 2009 | 13.65 | 13.67 | 13.45 | 13.45 | 8,400 | -0.16(-1.15%) |
Aug 25, 2009 | 13.60 | 13.62 | 13.57 | 13.61 | 2,000 | +0.09(+0.64%) |
Aug 24, 2009 | 13.52 | 13.52 | 13.52 | 13.52 | 200 | +0.06(+0.44%) |
Aug 21, 2009 | 13.59 | 13.59 | 13.46 | 13.46 | 1,100 | -0.14(-1.03%) |
Aug 20, 2009 | 13.66 | 13.66 | 13.55 | 13.60 | 3,464 | -0.15(-1.09%) |
Aug 19, 2009 | 13.82 | 13.82 | 13.47 | 13.75 | 12,764 | +0.44(+3.31%) |
Aug 18, 2009 | 13.66 | 13.85 | 13.29 | 13.31 | 4,121 | +0.07(+0.53%) |
Aug 17, 2009 | 13.51 | 13.95 | 13.24 | 13.24 | 7,391 | -0.13(-0.97%) |
Aug 14, 2009 | 13.60 | 13.60 | 13.37 | 13.37 | 1,600 | -0.30(-2.19%) |
Aug 13, 2009 | 13.14 | 14.00 | 13.14 | 13.67 | 12,200 | +0.55(+4.21%) |
Aug 12, 2009 | 13.14 | 13.14 | 13.08 | 13.12 | 735 | +0.03(+0.24%) |
Aug 11, 2009 | 13.01 | 13.09 | 13.01 | 13.09 | 4,596 | +0.08(+0.59%) |
Aug 10, 2009 | 13.02 | 13.03 | 12.94 | 13.01 | 2,300 | +0.00(+0.00%) |
Aug 07, 2009 | 12.96 | 13.02 | 12.86 | 13.01 | 5,001 | -0.05(-0.38%) |
Aug 06, 2009 | 12.94 | 13.06 | 12.94 | 13.06 | 2,200 | +0.06(+0.46%) |
Aug 05, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | +0.00(+0.00%) |
Aug 04, 2009 | 13.03 | 13.03 | 13.00 | 13.00 | 2,800 | -0.04(-0.31%) |
Aug 03, 2009 | 13.04 | 13.04 | 13.04 | 13.04 | 1,000 | +0.00(+0.00%) |
Jul 31, 2009 | 13.02 | 13.04 | 13.02 | 13.04 | 521 | +0.04(+0.28%) |
Jul 30, 2009 | 13.03 | 13.03 | 13.00 | 13.00 | 3,482 | -0.03(-0.20%) |
Jul 29, 2009 | 13.00 | 13.03 | 13.00 | 13.03 | 900 | +0.05(+0.39%) |
Jul 28, 2009 | 13.00 | 13.00 | 12.98 | 12.98 | 2,125 | -0.02(-0.15%) |
Jul 27, 2009 | 12.90 | 13.00 | 12.90 | 13.00 | 14,700 | +0.16(+1.25%) |
Jul 24, 2009 | 12.84 | 12.84 | 12.84 | 12.84 | 180 | +0.01(+0.07%) |
Jul 23, 2009 | 12.84 | 12.84 | 12.83 | 12.83 | 1,100 | +0.03(+0.24%) |
Jul 22, 2009 | 12.77 | 12.80 | 12.77 | 12.80 | 3,100 | +0.03(+0.24%) |
Jul 21, 2009 | 12.75 | 12.78 | 12.75 | 12.77 | 2,498 | +0.02(+0.16%) |
Jul 20, 2009 | 13.69 | 13.69 | 12.68 | 12.75 | 1,213 | +0.08(+0.63%) |
Jul 17, 2009 | 12.70 | 12.70 | 12.67 | 12.67 | 900 | -0.03(-0.24%) |
Jul 16, 2009 | 12.68 | 12.70 | 12.68 | 12.70 | 500 | +0.00(+0.00%) |
Jul 15, 2009 | 12.70 | 12.70 | 12.70 | 12.70 | 500 | +0.00(+0.00%) |
Jul 14, 2009 | 12.69 | 12.70 | 12.69 | 12.70 | 1,050 | +0.02(+0.18%) |
Jul 13, 2009 | 12.59 | 12.68 | 12.59 | 12.68 | 2,866 | +0.16(+1.26%) |
Jul 10, 2009 | 12.54 | 12.54 | 12.52 | 12.52 | 800 | -0.05(-0.44%) |
Jul 09, 2009 | 12.66 | 12.66 | 12.57 | 12.57 | 600 | +0.19(+1.57%) |
Jul 08, 2009 | 12.52 | 12.52 | 12.38 | 12.38 | 1,200 | -0.07(-0.56%) |
Jul 07, 2009 | 12.45 | 12.70 | 12.45 | 12.45 | 16,600 | -0.01(-0.05%) |
Jul 06, 2009 | 12.46 | 12.50 | 12.46 | 12.46 | 6,252 | -0.00(-0.03%) |
Jul 02, 2009 | 12.46 | 12.46 | 12.46 | 12.46 | 500 | +0.01(+0.08%) |