Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.75 | 13.95 | 13.70 | 13.75 | 3,928 | -0.08(-0.58%) |
Jul 29, 2010 | 13.78 | 13.93 | 13.78 | 13.83 | 4,650 | -0.07(-0.50%) |
Jul 28, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 942 | +0.03(+0.22%) |
Jul 27, 2010 | 13.85 | 13.87 | 13.85 | 13.87 | 600 | +0.07(+0.51%) |
Jul 26, 2010 | 13.70 | 13.80 | 13.70 | 13.80 | 2,400 | +0.10(+0.73%) |
Jul 23, 2010 | 13.70 | 13.70 | 13.70 | 13.70 | 105 | +0.00(+0.00%) |
Jul 22, 2010 | 13.45 | 13.70 | 13.45 | 13.70 | 12,460 | -0.04(-0.29%) |
Jul 21, 2010 | 13.79 | 13.79 | 13.74 | 13.74 | 981 | -0.08(-0.58%) |
Jul 20, 2010 | 13.83 | 13.83 | 13.82 | 13.82 | 700 | -0.01(-0.07%) |
Jul 19, 2010 | 13.83 | 13.83 | 13.83 | 13.83 | 706 | +0.03(+0.22%) |
Jul 16, 2010 | 13.80 | 13.80 | 13.78 | 13.80 | 3,234 | +0.05(+0.36%) |
Jul 15, 2010 | 13.73 | 13.75 | 13.71 | 13.75 | 3,170 | +0.20(+1.48%) |
Jul 14, 2010 | 13.49 | 13.59 | 13.49 | 13.55 | 3,016 | -0.20(-1.45%) |
Jul 13, 2010 | 13.62 | 13.75 | 13.60 | 13.75 | 3,700 | +0.13(+0.98%) |
Jul 12, 2010 | 13.67 | 13.67 | 13.39 | 13.62 | 3,734 | -0.08(-0.61%) |
Jul 09, 2010 | 13.70 | 13.70 | 13.67 | 13.70 | 600 | +0.20(+1.48%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.50 | 13.50 | 500 | -0.10(-0.74%) |
Jul 07, 2010 | 13.60 | 13.68 | 13.50 | 13.60 | 4,200 | +0.08(+0.59%) |
Jul 06, 2010 | 13.66 | 13.75 | 13.52 | 13.52 | 3,409 | -0.15(-1.10%) |
Jul 02, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 500 | +0.00(+0.00%) |
Jul 01, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 209 | -0.03(-0.22%) |
Jun 30, 2010 | 13.58 | 13.90 | 13.50 | 13.70 | 12,418 | +0.10(+0.74%) |
Jun 28, 2010 | 13.65 | 13.60 | 13.60 | 13.60 | 2,600 | -0.02(-0.15%) |
Jun 25, 2010 | 13.62 | 13.62 | 13.60 | 13.62 | 400 | +0.15(+1.11%) |
Jun 24, 2010 | 13.59 | 13.59 | 13.47 | 13.47 | 600 | -0.04(-0.30%) |
Jun 23, 2010 | 13.47 | 13.70 | 13.47 | 13.51 | 3,275 | -0.01(-0.07%) |
Jun 22, 2010 | 13.43 | 13.55 | 13.43 | 13.52 | 6,447 | +0.09(+0.67%) |
Jun 21, 2010 | 13.48 | 13.48 | 13.43 | 13.43 | 1,100 | -0.11(-0.81%) |
Jun 18, 2010 | 13.54 | 13.75 | 13.54 | 13.54 | 3,100 | -0.00(-0.00%) |
Jun 17, 2010 | 13.52 | 13.60 | 13.52 | 13.54 | 1,089 | -0.04(-0.29%) |
Jun 16, 2010 | 13.70 | 13.70 | 13.58 | 13.58 | 1,100 | -0.12(-0.88%) |
Jun 15, 2010 | 13.50 | 13.77 | 13.50 | 13.70 | 4,601 | +0.19(+1.41%) |
Jun 14, 2010 | 13.52 | 13.55 | 13.51 | 13.51 | 600 | -0.04(-0.30%) |
Jun 11, 2010 | 13.73 | 13.73 | 13.50 | 13.55 | 2,466 | -0.15(-1.09%) |
Jun 10, 2010 | 13.68 | 13.70 | 13.68 | 13.70 | 500 | +0.05(+0.34%) |
Jun 09, 2010 | 13.90 | 13.90 | 13.63 | 13.65 | 8,335 | -0.25(-1.78%) |
Jun 08, 2010 | 13.87 | 13.90 | 13.87 | 13.90 | 3,000 | +0.03(+0.22%) |
Jun 07, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 600 | -0.03(-0.22%) |
Jun 04, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | +0.00(+0.00%) |
Jun 03, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 2,525 | +0.06(+0.40%) |
Jun 02, 2010 | 13.87 | 13.90 | 13.84 | 13.84 | 720 | -0.06(-0.40%) |
Jun 01, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,038 | +0.16(+1.19%) |
May 28, 2010 | 13.74 | 13.74 | 13.52 | 13.74 | 4,000 | +0.24(+1.76%) |
May 27, 2010 | 13.53 | 13.72 | 13.43 | 13.50 | 3,020 | +0.05(+0.37%) |
May 26, 2010 | 13.55 | 13.55 | 13.45 | 13.45 | 291 | +0.00(+0.00%) |
May 25, 2010 | 13.49 | 13.56 | 13.35 | 13.45 | 3,500 | -0.01(-0.07%) |
May 24, 2010 | 13.66 | 13.66 | 13.31 | 13.46 | 3,700 | -0.20(-1.46%) |
May 21, 2010 | 13.66 | 13.66 | 13.66 | 13.66 | 295 | +0.01(+0.07%) |
May 20, 2010 | 13.57 | 13.66 | 13.57 | 13.65 | 900 | +0.09(+0.69%) |
May 19, 2010 | 13.34 | 13.70 | 13.34 | 13.56 | 4,176 | -0.01(-0.10%) |
May 18, 2010 | 13.57 | 13.57 | 13.57 | 13.57 | 300 | +0.01(+0.07%) |
May 17, 2010 | 13.75 | 13.85 | 13.52 | 13.56 | 7,775 | -0.16(-1.17%) |
May 14, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 100 | +0.03(+0.22%) |
May 13, 2010 | 13.69 | 13.69 | 13.69 | 13.69 | 1,051 | +0.05(+0.37%) |
May 12, 2010 | 13.80 | 13.80 | 13.54 | 13.64 | 2,220 | -0.11(-0.80%) |
May 10, 2010 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.13(+0.95%) |
May 07, 2010 | 13.72 | 13.72 | 13.62 | 13.62 | 1,000 | +0.05(+0.37%) |
May 06, 2010 | 13.85 | 13.97 | 13.42 | 13.57 | 5,695 | -0.23(-1.67%) |
May 05, 2010 | 13.86 | 13.86 | 13.80 | 13.80 | 2,400 | -0.09(-0.68%) |
May 04, 2010 | 13.89 | 13.89 | 13.89 | 13.89 | 200 | +0.00(+0.04%) |
May 03, 2010 | 13.94 | 14.01 | 13.78 | 13.89 | 10,364 | -0.04(-0.29%) |
Apr 30, 2010 | 13.88 | 13.95 | 13.80 | 13.93 | 4,383 | +0.05(+0.36%) |
Apr 29, 2010 | 13.75 | 13.88 | 13.74 | 13.88 | 3,100 | +0.16(+1.17%) |
Apr 28, 2010 | 13.77 | 13.77 | 13.72 | 13.72 | 1,300 | -0.05(-0.36%) |
Apr 27, 2010 | 13.59 | 13.83 | 13.59 | 13.77 | 1,973 | -0.06(-0.43%) |
Apr 26, 2010 | 13.69 | 13.83 | 13.66 | 13.83 | 3,074 | +0.20(+1.47%) |
Apr 23, 2010 | 13.63 | 13.63 | 13.63 | 13.63 | 600 | +0.09(+0.66%) |
Apr 22, 2010 | 13.83 | 13.83 | 13.54 | 13.54 | 21,196 | -0.29(-2.10%) |
Apr 21, 2010 | 13.80 | 13.83 | 13.80 | 13.83 | 700 | +0.03(+0.22%) |
Apr 20, 2010 | 13.73 | 14.09 | 13.73 | 13.80 | 15,141 | +0.12(+0.88%) |
Apr 19, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 5,323 | -0.06(-0.44%) |
Apr 16, 2010 | 13.81 | 13.81 | 13.74 | 13.74 | 3,890 | +0.01(+0.09%) |
Apr 15, 2010 | 13.68 | 13.73 | 13.68 | 13.73 | 810 | +0.05(+0.35%) |
Apr 14, 2010 | 13.67 | 13.89 | 13.67 | 13.68 | 4,500 | +0.04(+0.29%) |
Apr 13, 2010 | 13.93 | 13.93 | 13.64 | 13.64 | 3,342 | -0.29(-2.08%) |
Apr 12, 2010 | 13.90 | 13.95 | 13.90 | 13.93 | 1,155 | +0.11(+0.80%) |
Apr 09, 2010 | 13.89 | 13.90 | 13.78 | 13.82 | 2,036 | +0.12(+0.88%) |
Apr 08, 2010 | 13.99 | 13.99 | 13.70 | 13.70 | 2,500 | -0.28(-2.00%) |
Apr 07, 2010 | 13.98 | 14.00 | 13.86 | 13.98 | 5,050 | +0.05(+0.36%) |
Apr 06, 2010 | 13.87 | 13.98 | 13.87 | 13.93 | 1,355 | +0.11(+0.80%) |
Apr 05, 2010 | 13.74 | 13.82 | 13.74 | 13.82 | 650 | +0.12(+0.88%) |
Apr 01, 2010 | 13.99 | 13.70 | 13.70 | 13.70 | 8,000 | -0.19(-1.37%) |
Mar 31, 2010 | 13.87 | 13.89 | 13.84 | 13.89 | 2,077 | +0.07(+0.51%) |
Mar 30, 2010 | 13.87 | 13.87 | 13.82 | 13.82 | 641 | +0.02(+0.14%) |
Mar 29, 2010 | 14.03 | 14.03 | 13.79 | 13.80 | 4,200 | -0.20(-1.43%) |
Mar 26, 2010 | 13.90 | 14.01 | 13.90 | 14.00 | 600 | +0.10(+0.72%) |
Mar 25, 2010 | 14.00 | 14.01 | 13.90 | 13.90 | 1,411 | -0.03(-0.22%) |
Mar 24, 2010 | 13.93 | 13.93 | 13.85 | 13.93 | 500 | +0.08(+0.58%) |
Mar 23, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 800 | +0.01(+0.07%) |
Mar 22, 2010 | 13.72 | 13.84 | 13.66 | 13.84 | 1,200 | +0.12(+0.87%) |
Mar 19, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 300 | +0.00(+0.00%) |
Mar 18, 2010 | 13.65 | 13.72 | 13.65 | 13.72 | 327 | +0.07(+0.51%) |
Mar 17, 2010 | 13.74 | 13.83 | 13.57 | 13.65 | 4,320 | -0.02(-0.15%) |
Mar 16, 2010 | 13.90 | 13.90 | 13.67 | 13.67 | 6,600 | -0.23(-1.65%) |
Mar 15, 2010 | 13.81 | 13.90 | 13.80 | 13.90 | 3,000 | +0.09(+0.65%) |
Mar 12, 2010 | 13.88 | 13.88 | 13.81 | 13.81 | 1,201 | -0.07(-0.50%) |
Mar 10, 2010 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.06(-0.46%) |
Mar 09, 2010 | 13.73 | 14.15 | 13.73 | 13.94 | 4,925 | +0.22(+1.63%) |
Mar 08, 2010 | 14.15 | 14.15 | 13.68 | 13.72 | 10,802 | -0.08(-0.58%) |
Mar 05, 2010 | 14.05 | 14.05 | 13.80 | 13.80 | 3,400 | -0.13(-0.93%) |
Mar 04, 2010 | 13.74 | 14.33 | 13.74 | 13.93 | 10,200 | +0.20(+1.46%) |
Mar 03, 2010 | 13.73 | 13.73 | 13.67 | 13.73 | 1,034 | +0.01(+0.04%) |
Mar 02, 2010 | 13.60 | 13.72 | 13.60 | 13.72 | 1,902 | +0.21(+1.59%) |
Mar 01, 2010 | 13.60 | 13.66 | 13.51 | 13.51 | 1,182 | +0.04(+0.28%) |
Feb 26, 2010 | 13.32 | 13.50 | 13.32 | 13.47 | 12,995 | +0.22(+1.68%) |
Feb 25, 2010 | 13.32 | 13.32 | 13.25 | 13.25 | 4,409 | -0.07(-0.53%) |
Feb 24, 2010 | 13.22 | 13.45 | 13.22 | 13.32 | 9,934 | +0.10(+0.76%) |
Feb 23, 2010 | 13.29 | 13.29 | 13.10 | 13.22 | 5,798 | -0.02(-0.12%) |
Feb 22, 2010 | 13.11 | 13.25 | 13.11 | 13.24 | 1,503 | +0.18(+1.35%) |
Feb 19, 2010 | 13.17 | 13.21 | 13.01 | 13.06 | 14,135 | -0.10(-0.76%) |
Feb 18, 2010 | 13.37 | 13.37 | 13.05 | 13.16 | 7,572 | -0.21(-1.57%) |
Feb 17, 2010 | 13.33 | 13.49 | 13.19 | 13.37 | 8,630 | +0.02(+0.15%) |
Feb 16, 2010 | 13.44 | 13.44 | 13.06 | 13.35 | 8,965 | -0.16(-1.18%) |
Feb 12, 2010 | 13.44 | 13.51 | 13.51 | 13.51 | 1,700 | +0.07(+0.51%) |
Feb 11, 2010 | 13.36 | 13.44 | 13.28 | 13.44 | 1,000 | +0.18(+1.37%) |
Feb 10, 2010 | 13.35 | 13.45 | 13.26 | 13.26 | 1,625 | -0.10(-0.74%) |
Feb 09, 2010 | 13.40 | 13.40 | 13.21 | 13.36 | 4,021 | +0.01(+0.06%) |
Feb 08, 2010 | 13.35 | 13.38 | 13.35 | 13.35 | 2,000 | +0.00(+0.00%) |
Feb 05, 2010 | 13.34 | 13.35 | 13.22 | 13.35 | 2,444 | +0.10(+0.75%) |
Feb 04, 2010 | 13.39 | 13.39 | 13.25 | 13.25 | 3,750 | -0.02(-0.12%) |
Feb 03, 2010 | 13.30 | 13.33 | 13.27 | 13.27 | 2,184 | +0.02(+0.12%) |
Feb 02, 2010 | 13.40 | 13.40 | 13.25 | 13.25 | 7,501 | -0.05(-0.38%) |
Feb 01, 2010 | 13.39 | 13.39 | 13.29 | 13.30 | 1,300 | +0.02(+0.15%) |
Jan 29, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 946 | +0.00(+0.00%) |
Jan 28, 2010 | 13.26 | 13.28 | 13.26 | 13.28 | 1,421 | -0.01(-0.08%) |
Jan 27, 2010 | 13.18 | 13.30 | 13.18 | 13.29 | 4,350 | +0.14(+1.05%) |
Jan 26, 2010 | 13.19 | 13.19 | 13.14 | 13.15 | 1,089 | -0.10(-0.74%) |
Jan 25, 2010 | 13.16 | 13.25 | 13.16 | 13.25 | 3,390 | +0.08(+0.64%) |
Jan 22, 2010 | 13.25 | 13.25 | 13.16 | 13.17 | 2,100 | -0.08(-0.64%) |
Jan 21, 2010 | 13.29 | 13.29 | 13.06 | 13.25 | 9,800 | -0.05(-0.38%) |
Jan 20, 2010 | 13.14 | 13.30 | 13.11 | 13.30 | 7,475 | +0.15(+1.14%) |
Jan 19, 2010 | 13.08 | 13.20 | 13.08 | 13.15 | 7,273 | +0.12(+0.91%) |
Jan 15, 2010 | 13.20 | 13.03 | 13.03 | 13.03 | 4,700 | -0.17(-1.27%) |
Jan 14, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 400 | -0.06(-0.45%) |
Jan 13, 2010 | 13.20 | 13.26 | 13.20 | 13.26 | 1,000 | +0.01(+0.08%) |
Jan 12, 2010 | 13.11 | 13.25 | 13.11 | 13.25 | 3,324 | +0.14(+1.07%) |
Jan 11, 2010 | 13.06 | 13.12 | 13.06 | 13.11 | 400 | +0.11(+0.85%) |
Jan 08, 2010 | 13.17 | 13.17 | 12.90 | 13.00 | 1,550 | -0.18(-1.33%) |
Jan 07, 2010 | 13.19 | 13.19 | 13.18 | 13.18 | 985 | +0.06(+0.42%) |
Jan 06, 2010 | 13.09 | 13.12 | 12.92 | 13.12 | 3,878 | +0.03(+0.23%) |
Jan 05, 2010 | 13.03 | 13.09 | 13.02 | 13.09 | 1,565 | +0.06(+0.46%) |
Jan 04, 2010 | 13.03 | 13.11 | 13.03 | 13.03 | 700 | +0.12(+0.97%) |
Dec 31, 2009 | 13.24 | 12.90 | 12.90 | 12.90 | 7,100 | -0.04(-0.27%) |
Dec 30, 2009 | 12.52 | 13.20 | 12.52 | 12.94 | 7,543 | -0.01(-0.08%) |
Dec 29, 2009 | 13.02 | 13.02 | 12.95 | 12.95 | 3,388 | -0.06(-0.46%) |
Dec 28, 2009 | 12.94 | 13.01 | 12.94 | 13.01 | 700 | +0.01(+0.08%) |
Dec 24, 2009 | 13.02 | 13.02 | 13.00 | 13.00 | 2,794 | +0.00(+0.00%) |
Dec 23, 2009 | 13.30 | 13.30 | 12.88 | 13.00 | 14,357 | -0.29(-2.18%) |
Dec 22, 2009 | 13.30 | 13.31 | 13.17 | 13.29 | 2,200 | -0.01(-0.08%) |
Dec 21, 2009 | 13.00 | 13.30 | 13.00 | 13.30 | 4,088 | +0.00(+0.00%) |
Dec 18, 2009 | 13.27 | 13.31 | 13.27 | 13.30 | 1,300 | +0.08(+0.61%) |
Dec 17, 2009 | 13.24 | 13.25 | 13.16 | 13.22 | 2,258 | +0.03(+0.23%) |
Dec 16, 2009 | 13.16 | 13.19 | 13.08 | 13.19 | 3,461 | +0.07(+0.53%) |
Dec 15, 2009 | 13.18 | 13.18 | 13.00 | 13.12 | 6,500 | -0.01(-0.08%) |
Dec 14, 2009 | 13.12 | 13.13 | 13.12 | 13.13 | 900 | +0.00(+0.00%) |
Dec 11, 2009 | 13.07 | 13.13 | 13.07 | 13.13 | 510 | +0.13(+1.00%) |
Dec 10, 2009 | 13.20 | 13.20 | 12.76 | 13.00 | 10,200 | -0.15(-1.14%) |
Dec 09, 2009 | 13.07 | 13.30 | 12.80 | 13.15 | 10,013 | +0.17(+1.31%) |
Dec 08, 2009 | 12.98 | 12.98 | 12.98 | 12.98 | 300 | +0.05(+0.39%) |
Dec 07, 2009 | 13.04 | 13.10 | 12.93 | 12.93 | 2,833 | -0.07(-0.54%) |
Dec 04, 2009 | 13.02 | 13.05 | 12.99 | 13.00 | 11,700 | -0.06(-0.46%) |
Dec 03, 2009 | 13.35 | 13.35 | 12.75 | 13.06 | 22,500 | -0.29(-2.17%) |
Dec 02, 2009 | 13.29 | 13.40 | 13.29 | 13.35 | 3,306 | -0.03(-0.22%) |
Dec 01, 2009 | 13.32 | 13.45 | 13.22 | 13.38 | 4,338 | +0.07(+0.53%) |
Nov 30, 2009 | 13.68 | 13.68 | 13.31 | 13.31 | 8,840 | -0.14(-1.04%) |
Nov 27, 2009 | 13.44 | 13.45 | 13.42 | 13.45 | 800 | -0.11(-0.81%) |
Nov 25, 2009 | 13.58 | 13.60 | 13.56 | 13.56 | 2,665 | +0.08(+0.59%) |
Nov 24, 2009 | 13.57 | 13.59 | 13.36 | 13.48 | 10,000 | -0.02(-0.15%) |
Nov 23, 2009 | 13.55 | 13.55 | 13.34 | 13.50 | 15,540 | -0.04(-0.30%) |
Nov 20, 2009 | 13.51 | 13.77 | 13.50 | 13.54 | 3,439 | +0.04(+0.30%) |
Nov 19, 2009 | 13.76 | 13.78 | 13.50 | 13.50 | 2,750 | -0.28(-2.03%) |
Nov 18, 2009 | 13.57 | 13.78 | 13.57 | 13.78 | 4,350 | +0.27(+2.00%) |
Nov 17, 2009 | 13.63 | 13.63 | 13.50 | 13.51 | 3,960 | -0.02(-0.15%) |
Nov 16, 2009 | 13.41 | 13.62 | 13.40 | 13.53 | 18,010 | +0.25(+1.88%) |
Nov 13, 2009 | 13.30 | 13.34 | 13.23 | 13.28 | 6,300 | -0.02(-0.15%) |
Nov 12, 2009 | 13.41 | 13.49 | 13.27 | 13.30 | 24,300 | -0.21(-1.55%) |
Nov 11, 2009 | 13.72 | 13.72 | 13.51 | 13.51 | 2,250 | -0.09(-0.66%) |
Nov 10, 2009 | 13.60 | 13.70 | 13.60 | 13.60 | 4,711 | -0.02(-0.12%) |
Nov 09, 2009 | 13.76 | 14.07 | 13.60 | 13.62 | 6,311 | -0.14(-1.04%) |
Nov 06, 2009 | 14.03 | 14.03 | 13.76 | 13.76 | 1,569 | -0.15(-1.08%) |
Nov 05, 2009 | 13.60 | 14.00 | 13.60 | 13.91 | 13,175 | +0.16(+1.16%) |
Nov 04, 2009 | 13.80 | 13.90 | 13.67 | 13.75 | 2,566 | -0.05(-0.36%) |
Nov 03, 2009 | 14.00 | 14.15 | 13.80 | 13.80 | 4,200 | -0.28(-1.99%) |
Nov 02, 2009 | 13.85 | 14.08 | 13.85 | 14.08 | 3,268 | +0.23(+1.66%) |
Oct 30, 2009 | 13.87 | 13.92 | 13.85 | 13.85 | 4,162 | +0.09(+0.65%) |
Oct 29, 2009 | 13.71 | 13.85 | 13.70 | 13.76 | 3,850 | +0.16(+1.18%) |
Oct 28, 2009 | 13.47 | 14.02 | 13.35 | 13.60 | 27,465 | +0.10(+0.74%) |
Oct 27, 2009 | 13.38 | 13.51 | 13.38 | 13.50 | 1,000 | +0.23(+1.73%) |
Oct 26, 2009 | 13.57 | 13.68 | 13.22 | 13.27 | 51,800 | -0.19(-1.41%) |
Oct 23, 2009 | 13.47 | 13.53 | 13.42 | 13.46 | 69,068 | +0.16(+1.20%) |
Oct 22, 2009 | 13.31 | 13.35 | 13.30 | 13.30 | 6,519 | +0.04(+0.30%) |
Oct 21, 2009 | 13.12 | 13.51 | 13.00 | 13.26 | 11,000 | +0.13(+0.99%) |
Oct 20, 2009 | 12.98 | 13.30 | 12.98 | 13.13 | 15,062 | -0.03(-0.23%) |
Oct 19, 2009 | 13.40 | 13.40 | 12.82 | 13.16 | 44,181 | -0.38(-2.81%) |
Oct 16, 2009 | 13.65 | 13.65 | 13.37 | 13.54 | 5,800 | -0.15(-1.10%) |
Oct 15, 2009 | 13.89 | 13.89 | 13.54 | 13.69 | 4,023 | -0.18(-1.31%) |
Oct 14, 2009 | 14.12 | 14.12 | 13.81 | 13.87 | 5,176 | -0.19(-1.34%) |
Oct 13, 2009 | 14.00 | 14.06 | 13.80 | 14.06 | 7,617 | +0.13(+0.94%) |
Oct 12, 2009 | 14.01 | 14.10 | 13.90 | 13.93 | 2,300 | -0.02(-0.15%) |
Oct 09, 2009 | 14.21 | 14.21 | 13.95 | 13.95 | 5,457 | -0.20(-1.41%) |
Oct 08, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 700 | +0.00(+0.00%) |
Oct 07, 2009 | 14.24 | 14.24 | 14.15 | 14.15 | 2,374 | -0.09(-0.63%) |
Oct 06, 2009 | 14.00 | 14.24 | 13.97 | 14.24 | 4,000 | +0.35(+2.52%) |
Oct 05, 2009 | 14.01 | 14.10 | 13.89 | 13.89 | 9,395 | -0.06(-0.43%) |
Oct 02, 2009 | 13.70 | 14.00 | 13.64 | 13.95 | 17,361 | +0.32(+2.35%) |
Oct 01, 2009 | 13.69 | 13.70 | 13.61 | 13.63 | 2,461 | +0.02(+0.15%) |
Sep 30, 2009 | 13.80 | 13.80 | 13.61 | 13.61 | 700 | +0.00(+0.00%) |
Sep 29, 2009 | 13.65 | 13.65 | 13.61 | 13.61 | 1,618 | +0.02(+0.15%) |
Sep 28, 2009 | 13.75 | 13.75 | 13.49 | 13.59 | 2,127 | -0.02(-0.15%) |
Sep 25, 2009 | 13.53 | 13.74 | 13.27 | 13.61 | 14,154 | +0.09(+0.65%) |
Sep 24, 2009 | 14.19 | 14.19 | 13.38 | 13.52 | 5,702 | +0.10(+0.76%) |
Sep 23, 2009 | 13.69 | 13.69 | 13.41 | 13.42 | 4,959 | -0.27(-1.97%) |
Sep 22, 2009 | 13.58 | 13.69 | 13.58 | 13.69 | 2,800 | +0.11(+0.81%) |
Sep 21, 2009 | 13.50 | 13.58 | 13.50 | 13.58 | 4,146 | +0.00(+0.00%) |
Sep 18, 2009 | 13.44 | 13.58 | 13.44 | 13.58 | 3,270 | +0.14(+1.04%) |
Sep 17, 2009 | 13.39 | 13.44 | 13.39 | 13.44 | 943 | +0.05(+0.37%) |
Sep 16, 2009 | 13.39 | 13.39 | 13.25 | 13.39 | 2,640 | +0.04(+0.30%) |
Sep 15, 2009 | 13.39 | 13.40 | 13.35 | 13.35 | 675 | +0.13(+0.98%) |
Sep 14, 2009 | 13.44 | 13.44 | 13.22 | 13.22 | 5,440 | -0.22(-1.63%) |
Sep 11, 2009 | 13.25 | 13.62 | 13.25 | 13.44 | 2,500 | +0.25(+1.89%) |
Sep 10, 2009 | 13.40 | 13.40 | 13.19 | 13.19 | 4,178 | -0.21(-1.57%) |
Sep 09, 2009 | 13.40 | 13.40 | 13.25 | 13.40 | 2,843 | +0.00(+0.00%) |
Sep 08, 2009 | 13.66 | 13.66 | 13.12 | 13.40 | 6,900 | -0.22(-1.62%) |
Sep 04, 2009 | 13.15 | 13.89 | 13.15 | 13.62 | 10,685 | +0.37(+2.79%) |
Sep 03, 2009 | 13.40 | 13.40 | 13.10 | 13.25 | 6,058 | -0.13(-0.97%) |
Sep 02, 2009 | 13.29 | 13.38 | 13.10 | 13.38 | 10,885 | +0.09(+0.68%) |
Sep 01, 2009 | 13.29 | 13.29 | 13.22 | 13.29 | 900 | +0.05(+0.36%) |
Aug 31, 2009 | 13.29 | 13.29 | 13.00 | 13.24 | 5,703 | +0.01(+0.09%) |
Aug 28, 2009 | 13.16 | 13.23 | 13.16 | 13.23 | 700 | +0.07(+0.53%) |
Aug 27, 2009 | 13.16 | 13.16 | 12.90 | 13.16 | 11,300 | +0.00(+0.00%) |
Aug 26, 2009 | 13.14 | 13.17 | 13.10 | 13.16 | 1,400 | +0.06(+0.46%) |
Aug 25, 2009 | 13.00 | 13.10 | 12.94 | 13.10 | 6,500 | +0.10(+0.77%) |
Aug 24, 2009 | 12.87 | 13.00 | 12.87 | 13.00 | 2,700 | +0.13(+1.01%) |
Aug 21, 2009 | 12.84 | 12.87 | 12.84 | 12.87 | 300 | +0.09(+0.70%) |
Aug 20, 2009 | 12.77 | 12.78 | 12.77 | 12.78 | 1,101 | -0.02(-0.16%) |
Aug 19, 2009 | 12.65 | 12.80 | 12.65 | 12.80 | 900 | +0.05(+0.39%) |
Aug 18, 2009 | 12.16 | 12.75 | 12.16 | 12.75 | 6,100 | +0.28(+2.25%) |
Aug 17, 2009 | 12.50 | 12.52 | 12.21 | 12.47 | 3,500 | -0.05(-0.38%) |
Aug 14, 2009 | 12.71 | 12.87 | 12.50 | 12.52 | 14,277 | -0.21(-1.67%) |
Aug 13, 2009 | 12.70 | 12.80 | 12.70 | 12.73 | 3,000 | -0.07(-0.55%) |
Aug 12, 2009 | 12.77 | 12.80 | 12.50 | 12.80 | 3,300 | -0.05(-0.39%) |
Aug 11, 2009 | 12.77 | 12.86 | 12.77 | 12.85 | 3,406 | +0.08(+0.63%) |
Aug 10, 2009 | 12.50 | 12.77 | 12.50 | 12.77 | 3,300 | -0.00(-0.01%) |
Aug 07, 2009 | 12.64 | 12.77 | 12.54 | 12.77 | 8,650 | +0.09(+0.71%) |
Aug 06, 2009 | 12.46 | 12.68 | 12.41 | 12.68 | 4,992 | +0.23(+1.85%) |
Aug 05, 2009 | 12.11 | 12.55 | 11.82 | 12.45 | 35,685 | -0.20(-1.58%) |
Aug 04, 2009 | 12.60 | 12.65 | 12.60 | 12.65 | 300 | +0.06(+0.48%) |