Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.13 | 12.44 | 11.87 | 12.44 | 40,050 | +0.20(+1.63%) |
May 28, 2009 | 12.27 | 12.36 | 11.71 | 12.24 | 7,528 | -0.06(-0.51%) |
May 27, 2009 | 11.66 | 12.33 | 11.66 | 12.31 | 7,287 | +0.87(+7.58%) |
May 26, 2009 | 12.16 | 12.16 | 11.01 | 11.44 | 6,075 | -0.49(-4.08%) |
May 22, 2009 | 11.93 | 11.93 | 11.93 | 11.93 | 1,944 | -0.11(-0.90%) |
May 21, 2009 | 11.95 | 12.04 | 11.82 | 12.04 | 16,616 | +0.15(+1.23%) |
May 20, 2009 | 11.67 | 11.99 | 11.67 | 11.89 | 17,325 | +0.24(+2.10%) |
May 19, 2009 | 11.65 | 11.65 | 11.64 | 11.64 | 1,575 | -0.01(-0.11%) |
May 18, 2009 | 11.48 | 11.87 | 11.48 | 11.66 | 13,018 | -0.05(-0.42%) |
May 15, 2009 | 11.71 | 11.91 | 11.51 | 11.71 | 13,727 | +0.08(+0.73%) |
May 14, 2009 | 11.73 | 11.78 | 11.58 | 11.62 | 27,101 | -0.16(-1.32%) |
May 13, 2009 | 11.50 | 11.78 | 11.33 | 11.78 | 3,600 | +0.33(+2.91%) |
May 12, 2009 | 11.38 | 11.78 | 11.00 | 11.44 | 7,845 | +0.08(+0.74%) |
May 11, 2009 | 10.68 | 11.72 | 10.68 | 11.36 | 18,409 | +0.25(+2.24%) |
May 08, 2009 | 11.06 | 11.16 | 11.03 | 11.11 | 18,879 | +0.10(+0.89%) |
May 07, 2009 | 10.96 | 11.09 | 10.96 | 11.01 | 4,668 | -0.10(-0.89%) |
May 06, 2009 | 11.11 | 11.11 | 11.10 | 11.11 | 4,052 | +0.00(+0.00%) |
May 05, 2009 | 10.67 | 11.20 | 10.67 | 11.11 | 25,791 | -0.01(-0.08%) |
May 04, 2009 | 11.12 | 11.12 | 11.12 | 11.12 | 247 | -0.00(-0.04%) |
May 01, 2009 | 11.11 | 11.13 | 11.11 | 11.12 | 8,775 | +0.16(+1.46%) |
Apr 30, 2009 | 11.11 | 11.16 | 10.96 | 10.96 | 33,862 | -0.19(-1.71%) |
Apr 29, 2009 | 10.72 | 11.20 | 10.72 | 11.16 | 33,693 | +0.48(+4.54%) |
Apr 28, 2009 | 10.71 | 10.71 | 10.67 | 10.67 | 4,050 | -0.05(-0.44%) |
Apr 27, 2009 | 10.73 | 10.89 | 10.67 | 10.72 | 3,375 | -0.17(-1.57%) |
Apr 23, 2009 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.45(+4.34%) |
Apr 22, 2009 | 10.36 | 10.74 | 10.07 | 10.44 | 4,725 | +0.08(+0.77%) |
Apr 21, 2009 | 10.11 | 10.84 | 9.911 | 10.36 | 19,629 | +0.24(+2.37%) |
Apr 20, 2009 | 10.67 | 10.67 | 10.11 | 10.12 | 10,125 | -0.73(-6.72%) |
Apr 17, 2009 | 10.36 | 10.84 | 10.18 | 10.84 | 7,425 | +0.18(+1.67%) |
Apr 16, 2009 | 10.53 | 10.67 | 10.40 | 10.67 | 6,034 | +0.66(+6.61%) |
Apr 15, 2009 | 10.76 | 10.84 | 9.996 | 10.01 | 3,638 | -0.93(-8.53%) |
Apr 14, 2009 | 11.09 | 11.09 | 10.86 | 10.94 | 1,516 | -0.17(-1.56%) |
Apr 13, 2009 | 11.36 | 11.36 | 11.11 | 11.11 | 900 | +0.00(+0.00%) |
Apr 09, 2009 | 10.93 | 11.16 | 10.76 | 11.11 | 13,729 | +0.27(+2.46%) |
Apr 08, 2009 | 11.11 | 11.11 | 10.22 | 10.84 | 13,844 | -0.26(-2.32%) |
Apr 07, 2009 | 10.93 | 11.11 | 10.93 | 11.10 | 2,025 | -0.01(-0.08%) |
Apr 06, 2009 | 10.97 | 11.11 | 10.89 | 11.11 | 4,950 | -0.01(-0.12%) |
Apr 03, 2009 | 10.98 | 11.16 | 10.98 | 11.12 | 1,743 | +0.31(+2.88%) |
Apr 02, 2009 | 10.33 | 10.97 | 10.32 | 10.81 | 15,750 | +0.46(+4.42%) |
Apr 01, 2009 | 10.33 | 10.36 | 10.23 | 10.36 | 4,050 | +0.00(+0.00%) |
Mar 31, 2009 | 10.33 | 10.42 | 10.22 | 10.36 | 7,296 | +0.13(+1.31%) |
Mar 30, 2009 | 10.49 | 10.62 | 10.22 | 10.22 | 5,850 | -0.44(-4.17%) |
Mar 26, 2009 | 10.54 | 10.67 | 10.36 | 10.67 | 7,650 | +0.00(+0.04%) |
Mar 25, 2009 | 11.00 | 11.00 | 10.32 | 10.66 | 14,053 | -0.00(-0.04%) |
Mar 24, 2009 | 9.733 | 10.84 | 9.733 | 10.67 | 17,514 | +0.80(+8.16%) |
Mar 23, 2009 | 9.862 | 9.862 | 9.756 | 9.862 | 10,575 | +0.08(+0.86%) |
Mar 20, 2009 | 9.852 | 10.04 | 9.533 | 9.778 | 16,029 | -0.09(-0.90%) |
Mar 19, 2009 | 9.867 | 9.867 | 9.778 | 9.867 | 11,508 | +0.00(+0.00%) |
Mar 18, 2009 | 9.622 | 9.867 | 9.622 | 9.867 | 2,907 | +0.09(+0.96%) |
Mar 17, 2009 | 9.978 | 9.978 | 9.773 | 9.773 | 2,688 | +0.16(+1.66%) |
Mar 16, 2009 | 9.493 | 9.893 | 9.493 | 9.613 | 4,675 | +0.39(+4.24%) |
Mar 13, 2009 | 9.511 | 9.511 | 8.893 | 9.222 | 0 | -0.11(-1.14%) |
Mar 12, 2009 | 9.111 | 9.378 | 8.927 | 9.329 | 4,893 | +0.19(+2.09%) |
Mar 11, 2009 | 9.333 | 9.333 | 9.122 | 9.138 | 4,500 | +0.04(+0.49%) |
Mar 10, 2009 | 8.071 | 9.333 | 8.071 | 9.093 | 8,887 | +1.09(+13.67%) |
Mar 09, 2009 | 8.333 | 8.333 | 7.680 | 8.000 | 15,230 | -0.44(-5.16%) |
Mar 06, 2009 | 8.902 | 8.902 | 8.431 | 8.436 | 0 | -0.48(-5.34%) |
Mar 05, 2009 | 9.044 | 9.044 | 8.889 | 8.911 | 5,240 | -0.24(-2.67%) |
Mar 04, 2009 | 9.156 | 9.382 | 9.156 | 9.156 | 4,950 | +0.02(+0.24%) |
Mar 02, 2009 | 9.178 | 10.42 | 9.067 | 9.133 | 14,656 | -0.25(-2.70%) |
Feb 27, 2009 | 9.573 | 9.751 | 9.333 | 9.387 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 9.449 | 9.929 | 9.333 | 9.396 | 12,195 | -0.32(-3.34%) |
Feb 25, 2009 | 9.956 | 9.956 | 9.560 | 9.720 | 7,211 | -0.40(-3.95%) |
Feb 24, 2009 | 10.11 | 10.12 | 10.11 | 10.12 | 1,350 | -0.15(-1.47%) |
Feb 23, 2009 | 10.67 | 10.67 | 10.13 | 10.27 | 3,804 | -0.48(-4.50%) |
Feb 20, 2009 | 10.73 | 10.76 | 10.53 | 10.76 | 0 | -0.14(-1.30%) |
Feb 19, 2009 | 11.02 | 11.02 | 10.89 | 10.90 | 4,050 | +0.08(+0.70%) |
Feb 18, 2009 | 10.93 | 10.93 | 10.82 | 10.82 | 2,871 | -0.19(-1.70%) |
Feb 17, 2009 | 11.38 | 11.38 | 11.00 | 11.01 | 7,200 | -0.50(-4.36%) |
Feb 13, 2009 | 10.84 | 11.51 | 10.78 | 11.51 | 0 | +0.80(+7.42%) |
Feb 12, 2009 | 11.13 | 11.64 | 10.67 | 10.72 | 9,900 | -0.66(-5.82%) |
Feb 11, 2009 | 11.78 | 11.78 | 11.11 | 11.38 | 5,980 | -0.40(-3.40%) |
Feb 10, 2009 | 11.49 | 11.78 | 11.04 | 11.78 | 22,725 | +0.67(+6.00%) |
Feb 09, 2009 | 11.42 | 11.42 | 11.11 | 11.11 | 2,538 | -0.33(-2.91%) |
Feb 06, 2009 | 11.32 | 11.69 | 11.32 | 11.44 | 0 | -0.11(-0.96%) |
Feb 05, 2009 | 11.49 | 11.73 | 11.36 | 11.56 | 17,034 | -0.04(-0.38%) |
Feb 04, 2009 | 11.44 | 11.60 | 11.44 | 11.60 | 1,575 | +0.02(+0.19%) |
Feb 03, 2009 | 11.58 | 11.84 | 11.33 | 11.58 | 10,989 | +0.13(+1.17%) |
Feb 02, 2009 | 11.44 | 11.44 | 11.44 | 11.44 | 225 | +0.00(+0.00%) |
Jan 30, 2009 | 11.60 | 11.60 | 10.94 | 11.44 | 0 | -0.02(-0.19%) |
Jan 29, 2009 | 11.62 | 11.62 | 11.47 | 11.47 | 1,127 | -0.13(-1.15%) |
Jan 28, 2009 | 10.76 | 11.60 | 10.76 | 11.60 | 3,150 | +0.76(+7.01%) |
Jan 27, 2009 | 9.556 | 10.89 | 9.556 | 10.84 | 10,350 | +1.48(+15.87%) |
Jan 26, 2009 | 9.644 | 9.911 | 9.311 | 9.356 | 7,620 | -0.42(-4.32%) |
Jan 23, 2009 | 9.440 | 9.911 | 9.440 | 9.778 | 0 | -0.09(-0.90%) |
Jan 22, 2009 | 9.956 | 10.49 | 9.867 | 9.867 | 5,850 | -0.18(-1.81%) |
Jan 21, 2009 | 9.778 | 10.05 | 9.062 | 10.05 | 8,786 | +0.35(+3.62%) |
Jan 20, 2009 | 10.40 | 10.40 | 9.022 | 9.698 | 9,225 | -0.84(-7.93%) |
Jan 16, 2009 | 11.28 | 11.28 | 10.40 | 10.53 | 0 | -0.83(-7.28%) |
Jan 15, 2009 | 11.38 | 11.69 | 11.20 | 11.36 | 9,738 | +0.14(+1.23%) |
Jan 14, 2009 | 11.07 | 11.62 | 11.07 | 11.22 | 9,513 | +0.04(+0.40%) |
Jan 13, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 11.07 | 11.18 | 11.07 | 11.18 | 450 | +0.00(+0.00%) |
Jan 09, 2009 | 11.18 | 11.29 | 10.96 | 11.18 | 3,375 | -0.11(-0.94%) |
Jan 08, 2009 | 11.51 | 11.51 | 11.18 | 11.28 | 2,250 | -0.34(-2.91%) |
Jan 07, 2009 | 11.69 | 11.69 | 11.62 | 11.62 | 3,206 | -0.09(-0.80%) |
Jan 06, 2009 | 11.60 | 11.82 | 11.60 | 11.72 | 3,600 | +0.23(+1.97%) |
Jan 05, 2009 | 11.80 | 11.80 | 11.49 | 11.49 | 3,375 | -0.24(-2.01%) |
Jan 02, 2009 | 11.54 | 11.72 | 11.54 | 11.72 | 0 | +0.28(+2.45%) |
Jan 01, 2009 | 11.44 | 11.56 | 11.34 | 11.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.44 | 11.56 | 11.34 | 11.44 | 8,313 | +0.11(+0.98%) |
Dec 30, 2008 | 11.49 | 11.58 | 11.32 | 11.33 | 18,900 | -0.29(-2.49%) |
Dec 29, 2008 | 11.81 | 11.81 | 11.60 | 11.62 | 2,475 | -0.15(-1.31%) |
Dec 26, 2008 | 11.62 | 11.78 | 11.52 | 11.78 | 0 | +0.04(+0.38%) |
Dec 24, 2008 | 11.51 | 11.74 | 11.43 | 11.73 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 11.51 | 11.74 | 11.43 | 11.73 | 7,461 | +0.11(+0.96%) |
Dec 22, 2008 | 12.22 | 12.34 | 11.62 | 11.62 | 23,571 | -0.52(-4.28%) |
Dec 19, 2008 | 11.81 | 12.35 | 11.81 | 12.14 | 4,297 | +0.00(+0.00%) |
Dec 18, 2008 | 11.61 | 12.30 | 11.61 | 12.14 | 25,497 | +0.03(+0.26%) |
Dec 17, 2008 | 11.93 | 12.11 | 11.93 | 12.11 | 2,520 | +0.29(+2.44%) |
Dec 16, 2008 | 11.79 | 11.90 | 11.42 | 11.82 | 17,201 | +0.09(+0.76%) |
Dec 15, 2008 | 11.49 | 11.73 | 11.49 | 11.73 | 3,406 | +0.20(+1.70%) |
Dec 12, 2008 | 11.62 | 11.79 | 11.54 | 11.54 | 0 | -0.19(-1.63%) |
Dec 11, 2008 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Dec 10, 2008 | 11.87 | 12.18 | 11.51 | 11.73 | 36,468 | -0.32(-2.62%) |
Dec 09, 2008 | 11.93 | 12.04 | 11.93 | 12.04 | 1,129 | +0.21(+1.76%) |
Dec 08, 2008 | 11.89 | 12.11 | 11.84 | 11.84 | 21,816 | +0.01(+0.11%) |
Dec 05, 2008 | 11.89 | 11.93 | 11.82 | 11.82 | 0 | -0.07(-0.56%) |
Dec 04, 2008 | 11.47 | 11.89 | 11.47 | 11.89 | 8,757 | +0.51(+4.49%) |
Dec 03, 2008 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 11.71 | 11.90 | 11.38 | 11.38 | 12,138 | -0.34(-2.88%) |
Dec 01, 2008 | 11.69 | 11.91 | 11.54 | 11.72 | 14,348 | -0.12(-1.05%) |
Nov 28, 2008 | 11.71 | 11.84 | 11.53 | 11.84 | 3,460 | -0.07(-0.60%) |
Nov 26, 2008 | 11.82 | 11.91 | 11.60 | 11.91 | 5,465 | -0.08(-0.67%) |
Nov 25, 2008 | 11.99 | 11.99 | 11.99 | 11.99 | 1,251 | +0.08(+0.63%) |
Nov 24, 2008 | 11.60 | 12.13 | 11.52 | 11.92 | 8,100 | +0.09(+0.79%) |
Nov 21, 2008 | 11.60 | 11.82 | 11.33 | 11.82 | 3,575 | +0.09(+0.76%) |
Nov 20, 2008 | 11.40 | 12.00 | 11.40 | 11.73 | 3,375 | -0.16(-1.35%) |
Nov 19, 2008 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Nov 18, 2008 | 11.96 | 11.96 | 11.80 | 11.89 | 4,603 | -0.06(-0.52%) |
Nov 17, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 2,700 | -0.03(-0.26%) |
Nov 14, 2008 | 11.86 | 11.99 | 11.86 | 11.99 | 0 | +0.25(+2.16%) |
Nov 13, 2008 | 11.49 | 11.73 | 11.49 | 11.73 | 900 | +0.02(+0.19%) |
Nov 12, 2008 | 11.91 | 11.91 | 11.22 | 11.71 | 5,850 | -0.36(-2.95%) |
Nov 11, 2008 | 12.07 | 12.07 | 12.07 | 12.07 | 225 | +0.00(+0.00%) |
Nov 10, 2008 | 12.33 | 12.33 | 12.07 | 12.07 | 2,700 | -0.20(-1.63%) |
Nov 07, 2008 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.04(+0.36%) |
Nov 06, 2008 | 12.23 | 12.39 | 12.22 | 12.22 | 5,015 | -0.21(-1.69%) |
Nov 05, 2008 | 12.44 | 12.44 | 12.31 | 12.43 | 3,026 | +0.03(+0.26%) |
Nov 04, 2008 | 12.40 | 12.44 | 12.40 | 12.40 | 2,947 | +0.11(+0.90%) |
Nov 03, 2008 | 12.44 | 12.44 | 12.11 | 12.29 | 1,800 | +0.20(+1.65%) |
Oct 31, 2008 | 11.94 | 12.09 | 11.78 | 12.09 | 0 | +0.18(+1.49%) |
Oct 30, 2008 | 11.78 | 12.04 | 11.78 | 11.91 | 2,700 | +0.13(+1.13%) |
Oct 29, 2008 | 11.78 | 11.91 | 11.78 | 11.78 | 2,700 | +0.00(+0.00%) |
Oct 28, 2008 | 11.49 | 11.78 | 11.49 | 11.78 | 2,925 | +0.36(+3.11%) |
Oct 27, 2008 | 11.42 | 11.42 | 11.42 | 11.42 | 675 | -0.24(-2.06%) |
Oct 24, 2008 | 11.91 | 11.91 | 11.56 | 11.66 | 0 | -0.27(-2.27%) |
Oct 23, 2008 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 11.76 | 11.93 | 11.62 | 11.93 | 1,350 | -0.01(-0.07%) |
Oct 21, 2008 | 11.76 | 11.94 | 11.60 | 11.94 | 2,025 | +0.00(+0.00%) |
Oct 20, 2008 | 11.91 | 11.94 | 11.38 | 11.94 | 6,354 | +0.16(+1.40%) |
Oct 17, 2008 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.13(+1.15%) |
Oct 16, 2008 | 11.51 | 11.64 | 11.38 | 11.64 | 900 | +0.00(+0.00%) |
Oct 15, 2008 | 11.38 | 11.64 | 11.38 | 11.64 | 675 | +0.26(+2.30%) |
Oct 14, 2008 | 11.42 | 11.60 | 11.22 | 11.38 | 9,411 | -0.17(-1.50%) |
Oct 13, 2008 | 11.86 | 11.86 | 11.33 | 11.56 | 4,050 | +0.20(+1.72%) |
Oct 10, 2008 | 11.47 | 11.47 | 11.11 | 11.36 | 0 | -0.24(-2.07%) |
Oct 09, 2008 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 11.93 | 12.16 | 11.60 | 11.60 | 4,050 | -0.47(-3.87%) |
Oct 07, 2008 | 12.04 | 12.36 | 12.04 | 12.07 | 4,560 | +0.24(+2.07%) |
Oct 06, 2008 | 11.78 | 11.91 | 11.78 | 11.82 | 2,700 | -0.18(-1.48%) |
Oct 03, 2008 | 12.13 | 12.13 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 11.87 | 12.29 | 11.82 | 12.00 | 8,842 | +0.00(+0.00%) |
Oct 01, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 12.22 | 12.22 | 12.00 | 12.00 | 3,150 | -0.13(-1.10%) |
Sep 29, 2008 | 12.58 | 12.58 | 12.13 | 12.13 | 3,676 | -0.69(-5.41%) |
Sep 26, 2008 | 12.67 | 12.83 | 12.58 | 12.83 | 0 | +0.25(+1.98%) |
Sep 25, 2008 | 12.56 | 12.58 | 12.56 | 12.58 | 2,124 | +0.11(+0.85%) |
Sep 24, 2008 | 12.47 | 12.47 | 12.47 | 12.47 | 5,807 | +0.03(+0.21%) |
Sep 23, 2008 | 12.44 | 12.49 | 12.33 | 12.44 | 2,025 | -0.11(-0.89%) |
Sep 22, 2008 | 12.44 | 12.56 | 12.40 | 12.56 | 2,362 | +0.29(+2.36%) |
Sep 19, 2008 | 12.44 | 12.44 | 12.27 | 12.27 | 0 | +0.15(+1.21%) |
Sep 18, 2008 | 12.04 | 12.18 | 11.89 | 12.12 | 5,928 | +0.07(+0.59%) |
Sep 17, 2008 | 12.31 | 12.31 | 12.05 | 12.05 | 2,272 | -0.40(-3.18%) |
Sep 16, 2008 | 12.44 | 12.44 | 12.44 | 12.44 | 900 | -0.07(-0.57%) |
Sep 15, 2008 | 12.76 | 12.84 | 12.38 | 12.52 | 5,625 | -0.24(-1.88%) |
Sep 12, 2008 | 12.75 | 12.87 | 12.75 | 12.76 | 0 | +0.29(+2.35%) |
Sep 11, 2008 | 13.20 | 13.20 | 12.46 | 12.46 | 7,200 | -0.74(-5.59%) |
Sep 10, 2008 | 13.44 | 13.44 | 13.20 | 13.20 | 2,720 | +0.02(+0.17%) |
Sep 09, 2008 | 13.33 | 13.60 | 13.18 | 13.18 | 15,437 | -0.11(-0.80%) |
Sep 08, 2008 | 13.27 | 13.28 | 13.27 | 13.28 | 524 | +0.06(+0.47%) |
Sep 05, 2008 | 13.22 | 13.24 | 13.11 | 13.22 | 0 | +0.21(+1.64%) |
Sep 04, 2008 | 13.01 | 13.01 | 13.01 | 13.01 | 450 | +0.10(+0.76%) |
Sep 03, 2008 | 12.99 | 13.00 | 12.91 | 12.91 | 2,250 | +0.02(+0.14%) |
Sep 02, 2008 | 13.00 | 13.00 | 12.88 | 12.89 | 3,678 | -0.08(-0.65%) |
Aug 29, 2008 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.14%) |
Aug 28, 2008 | 12.76 | 13.00 | 12.64 | 13.00 | 2,295 | +0.11(+0.83%) |
Aug 27, 2008 | 12.84 | 12.91 | 12.84 | 12.89 | 2,925 | +0.18(+1.40%) |
Aug 26, 2008 | 12.72 | 12.73 | 12.71 | 12.71 | 1,350 | -0.11(-0.87%) |
Aug 25, 2008 | 12.58 | 12.93 | 12.58 | 12.82 | 6,390 | +0.22(+1.76%) |
Aug 22, 2008 | 12.58 | 12.60 | 12.58 | 12.60 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 12.71 | 12.72 | 12.53 | 12.60 | 3,375 | -0.20(-1.56%) |
Aug 20, 2008 | 13.00 | 13.18 | 12.80 | 12.80 | 10,530 | -0.09(-0.69%) |
Aug 19, 2008 | 12.77 | 12.89 | 12.73 | 12.89 | 6,525 | -0.04(-0.34%) |
Aug 18, 2008 | 12.94 | 12.94 | 12.93 | 12.93 | 675 | -0.27(-2.02%) |
Aug 15, 2008 | 12.95 | 13.20 | 12.78 | 13.20 | 0 | +0.13(+1.02%) |
Aug 14, 2008 | 13.04 | 13.07 | 12.81 | 13.07 | 6,570 | +0.13(+1.03%) |
Aug 13, 2008 | 12.98 | 12.98 | 12.67 | 12.93 | 10,203 | -0.33(-2.51%) |
Aug 12, 2008 | 12.68 | 13.47 | 12.68 | 13.27 | 17,106 | +0.37(+2.87%) |
Aug 11, 2008 | 12.78 | 12.90 | 12.47 | 12.90 | 6,072 | -0.02(-0.12%) |
Aug 08, 2008 | 12.57 | 13.20 | 12.57 | 12.91 | 10,575 | -0.22(-1.69%) |
Aug 07, 2008 | 12.93 | 13.13 | 12.93 | 13.13 | 2,025 | +0.20(+1.53%) |
Aug 06, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 1,125 | +0.00(+0.02%) |
Aug 05, 2008 | 12.78 | 12.93 | 12.78 | 12.93 | 1,570 | +0.22(+1.75%) |
Aug 04, 2008 | 12.78 | 12.78 | 12.71 | 12.71 | 675 | -0.02(-0.12%) |
Aug 01, 2008 | 12.67 | 12.76 | 12.67 | 12.73 | 2,025 | +0.15(+1.18%) |
Jul 31, 2008 | 12.71 | 12.71 | 12.37 | 12.58 | 3,150 | -0.02(-0.18%) |
Jul 30, 2008 | 12.44 | 12.78 | 12.44 | 12.60 | 6,975 | +0.29(+2.33%) |
Jul 29, 2008 | 12.31 | 12.63 | 12.08 | 12.31 | 8,325 | +0.14(+1.11%) |
Jul 28, 2008 | 12.11 | 12.20 | 12.11 | 12.18 | 3,150 | +0.20(+1.63%) |
Jul 25, 2008 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 12.00 | 12.00 | 11.91 | 11.98 | 2,970 | -0.11(-0.88%) |
Jul 23, 2008 | 11.99 | 12.09 | 11.98 | 12.09 | 5,737 | +0.21(+1.76%) |
Jul 22, 2008 | 10.98 | 11.97 | 10.98 | 11.88 | 8,154 | +0.90(+8.22%) |
Jul 21, 2008 | 10.84 | 10.98 | 10.84 | 10.98 | 1,125 | +0.04(+0.41%) |
Jul 18, 2008 | 10.67 | 10.93 | 10.67 | 10.93 | 2,475 | +0.14(+1.32%) |
Jul 17, 2008 | 10.31 | 10.99 | 10.31 | 10.79 | 5,415 | +0.26(+2.47%) |
Jul 16, 2008 | 10.44 | 11.24 | 10.44 | 10.53 | 13,704 | +0.53(+5.31%) |
Jul 15, 2008 | 11.00 | 11.00 | 8.556 | 10.00 | 47,250 | -1.00(-9.09%) |
Jul 14, 2008 | 11.33 | 11.33 | 11.00 | 11.00 | 1,800 | -0.22(-1.98%) |
Jul 11, 2008 | 11.45 | 11.45 | 11.22 | 11.22 | 6,075 | -0.33(-2.89%) |
Jul 10, 2008 | 11.56 | 11.67 | 11.53 | 11.56 | 6,975 | +0.00(+0.00%) |
Jul 09, 2008 | 11.78 | 11.78 | 11.56 | 11.56 | 5,575 | -0.21(-1.81%) |
Jul 08, 2008 | 11.78 | 12.00 | 11.64 | 11.77 | 15,624 | -0.01(-0.08%) |
Jul 07, 2008 | 11.95 | 11.95 | 11.78 | 11.78 | 20,675 | -0.01(-0.11%) |
Jul 04, 2008 | 11.68 | 11.89 | 11.63 | 11.79 | 2,655 | +0.00(+0.00%) |
Jul 03, 2008 | 11.68 | 11.89 | 11.63 | 11.79 | 2,655 | -0.03(-0.26%) |
Jul 02, 2008 | 11.89 | 11.96 | 11.56 | 11.82 | 5,850 | -0.22(-1.84%) |
Jul 01, 2008 | 12.39 | 12.41 | 12.04 | 12.04 | 8,208 | -0.35(-2.80%) |
Jun 30, 2008 | 13.24 | 13.24 | 11.90 | 12.39 | 23,850 | -0.72(-5.52%) |
Jun 27, 2008 | 12.89 | 13.31 | 12.89 | 13.12 | 11,427 | -0.33(-2.45%) |
Jun 26, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 13.44 | 13.56 | 13.44 | 13.44 | 1,350 | +0.06(+0.41%) |
Jun 24, 2008 | 13.44 | 13.44 | 13.39 | 13.39 | 3,150 | -0.16(-1.16%) |
Jun 23, 2008 | 13.22 | 13.55 | 13.22 | 13.55 | 1,575 | +0.20(+1.53%) |
Jun 20, 2008 | 13.53 | 13.76 | 13.34 | 13.34 | 4,808 | -0.19(-1.41%) |
Jun 19, 2008 | 13.49 | 13.53 | 13.49 | 13.53 | 1,748 | -0.22(-1.62%) |
Jun 18, 2008 | 13.84 | 13.87 | 13.53 | 13.76 | 6,421 | +0.02(+0.16%) |
Jun 17, 2008 | 13.87 | 13.87 | 13.56 | 13.73 | 5,670 | -0.07(-0.48%) |
Jun 16, 2008 | 13.78 | 13.80 | 13.67 | 13.80 | 6,655 | +0.02(+0.16%) |
Jun 13, 2008 | 13.53 | 13.78 | 13.44 | 13.78 | 8,322 | +0.42(+3.16%) |
Jun 12, 2008 | 13.40 | 13.40 | 13.36 | 13.36 | 1,687 | -0.04(-0.33%) |
Jun 11, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 13.40 | 13.47 | 13.24 | 13.40 | 5,654 | -0.11(-0.82%) |
Jun 09, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 450 | -0.05(-0.36%) |
Jun 06, 2008 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 13.67 | 13.74 | 13.56 | 13.56 | 3,757 | +0.00(+0.03%) |
Jun 04, 2008 | 13.67 | 13.67 | 13.56 | 13.56 | 2,634 | -0.00(-0.03%) |
Jun 03, 2008 | 13.56 | 13.56 | 13.56 | 13.56 | 1,912 | -0.04(-0.29%) |