Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.160 | 5.200 | 5.160 | 5.200 | 4,450 | -0.30(-5.45%) |
May 28, 2009 | 5.490 | 5.500 | 5.490 | 5.500 | 1,000 | -0.49(-8.18%) |
May 27, 2009 | 5.980 | 5.990 | 5.980 | 5.990 | 900 | +0.48(+8.71%) |
May 26, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 900 | +0.41(+8.04%) |
May 25, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
May 22, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.17(+3.45%) |
May 21, 2009 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
May 20, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
May 19, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | +0.13(+2.71%) |
May 15, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 310 | -0.10(-2.04%) |
May 14, 2009 | 4.910 | 4.910 | 4.900 | 4.900 | 2,800 | -0.35(-6.67%) |
May 13, 2009 | 5.400 | 5.400 | 5.250 | 5.250 | 2,000 | -0.35(-6.25%) |
May 12, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
May 11, 2009 | 5.590 | 5.600 | 5.590 | 5.600 | 800 | +0.59(+11.78%) |
May 08, 2009 | 5.510 | 5.510 | 5.010 | 5.010 | 1,850 | -0.45(-8.24%) |
May 07, 2009 | 5.430 | 5.460 | 5.420 | 5.460 | 2,800 | -0.03(-0.55%) |
May 06, 2009 | 4.990 | 5.500 | 4.990 | 5.490 | 5,100 | +0.51(+10.24%) |
May 05, 2009 | 4.980 | 4.980 | 4.980 | 4.980 | 400 | +0.04(+0.81%) |
May 04, 2009 | 4.800 | 4.940 | 4.800 | 4.940 | 1,250 | +0.09(+1.86%) |
May 01, 2009 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 4.840 | 4.850 | 4.800 | 4.850 | 2,083 | +0.01(+0.21%) |
Apr 29, 2009 | 4.700 | 4.850 | 4.700 | 4.840 | 4,137 | +0.25(+5.45%) |
Apr 28, 2009 | 4.600 | 4.600 | 4.590 | 4.590 | 2,650 | -0.07(-1.50%) |
Apr 27, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.00(+0.00%) |
Apr 24, 2009 | 4.660 | 4.660 | 4.660 | 4.660 | 500 | +0.13(+2.87%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.530 | 4.530 | 1,150 | +0.03(+0.67%) |
Apr 21, 2009 | 4.500 | 4.500 | 4.500 | 0 | -0.20(-4.26%) | |
Apr 20, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | -0.20(-4.08%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.11(+2.30%) |
Apr 16, 2009 | 4.740 | 4.790 | 4.740 | 4.790 | 2,200 | -0.20(-4.01%) |
Apr 14, 2009 | 4.990 | 4.990 | 4.990 | 0 | +0.89(+21.71%) | |
Apr 09, 2009 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 08, 2009 | 3.990 | 4.000 | 3.900 | 3.900 | 1,700 | -0.10(-2.50%) |
Apr 07, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | +0.09(+2.30%) |
Apr 06, 2009 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | -0.25(-6.01%) |
Apr 03, 2009 | 4.160 | 4.160 | 4.160 | 4.160 | 800 | -0.09(-2.12%) |
Mar 26, 2009 | 4.250 | 4.250 | 4.250 | 0 | -0.11(-2.52%) | |
Mar 25, 2009 | 4.360 | 4.360 | 4.360 | 4.360 | 1,700 | +0.10(+2.35%) |
Mar 24, 2009 | 4.250 | 4.260 | 4.250 | 4.260 | 350 | -0.63(-12.88%) |
Mar 23, 2009 | 3.810 | 4.890 | 4.890 | 4.890 | 6,400 | +1.18(+31.81%) |
Mar 20, 2009 | 4.640 | 4.640 | 3.710 | 3.710 | 4,500 | -0.49(-11.67%) |
Mar 19, 2009 | 4.240 | 4.250 | 4.200 | 4.200 | 5,033 | -0.45(-9.68%) |
Mar 18, 2009 | 4.400 | 4.650 | 4.400 | 4.650 | 11,900 | +0.20(+4.49%) |
Mar 17, 2009 | 4.590 | 4.590 | 3.790 | 4.450 | 3,850 | +0.45(+11.25%) |
Mar 16, 2009 | 3.370 | 4.000 | 3.370 | 4.000 | 8,033 | +0.33(+8.99%) |
Mar 13, 2009 | 3.750 | 3.750 | 3.670 | 3.670 | 4,800 | +0.17(+4.86%) |
Mar 12, 2009 | 3.190 | 3.500 | 3.190 | 3.500 | 6,934 | +0.61(+21.11%) |
Mar 11, 2009 | 2.890 | 2.890 | 0 | +0.00(+0.00%) | ||
Mar 10, 2009 | 2.890 | 2.980 | 2.890 | 2.890 | 2,400 | +0.57(+24.57%) |
Mar 09, 2009 | 2.600 | 2.600 | 2.320 | 2.320 | 2,300 | -0.16(-6.45%) |
Mar 06, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 1,800 | -0.05(-1.98%) |
Mar 05, 2009 | 2.530 | 2.530 | 5 | +0.00(+0.00%) | ||
Mar 04, 2009 | 2.530 | 2.530 | 2.530 | 2.530 | 4,000 | -0.70(-21.67%) |
Mar 02, 2009 | 3.230 | 3.230 | 3.230 | 3.230 | 23,820 | +0.01(+0.31%) |
Feb 27, 2009 | 3.190 | 3.220 | 3.190 | 3.220 | 3,380 | +0.07(+2.22%) |
Feb 26, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | +0.65(+26.00%) |
Feb 25, 2009 | 2.300 | 2.500 | 2.300 | 2.500 | 2,650 | +0.45(+21.95%) |
Feb 24, 2009 | 1.850 | 2.050 | 1.850 | 2.050 | 12,000 | -0.36(-14.94%) |
Feb 23, 2009 | 2.280 | 2.410 | 2.280 | 2.410 | 12,710 | +0.13(+5.70%) |
Feb 20, 2009 | 2.300 | 2.300 | 2.280 | 2.280 | 18,200 | -0.22(-8.80%) |
Feb 19, 2009 | 2.270 | 2.500 | 2.270 | 2.500 | 1,900 | -0.01(-0.40%) |
Feb 18, 2009 | 2.510 | 2.510 | 2.510 | 2.510 | 11,600 | -0.04(-1.57%) |
Feb 17, 2009 | 3.150 | 3.150 | 2.550 | 2.550 | 15,000 | -0.61(-19.30%) |
Feb 13, 2009 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | ||
Feb 12, 2009 | 3.160 | 3.160 | 3.160 | 3.160 | 8,300 | -0.06(-1.86%) |
Feb 11, 2009 | 3.240 | 3.240 | 3.220 | 3.220 | 7,500 | -0.03(-0.92%) |
Feb 10, 2009 | 3.510 | 3.510 | 3.250 | 3.250 | 2,930 | -0.23(-6.61%) |
Feb 09, 2009 | 3.480 | 3.480 | 0 | +0.00(+0.00%) | ||
Feb 06, 2009 | 3.490 | 3.500 | 3.460 | 3.480 | 4,500 | +0.31(+9.78%) |
Feb 05, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.07(+2.26%) |
Feb 04, 2009 | 3.010 | 3.160 | 3.010 | 3.100 | 10,050 | -0.01(-0.32%) |
Feb 03, 2009 | 3.110 | 3.110 | 3.110 | 3.110 | 1,400 | -0.03(-0.96%) |
Feb 02, 2009 | 3.200 | 3.200 | 3.110 | 3.140 | 4,460 | -0.02(-0.63%) |
Jan 30, 2009 | 3.170 | 3.170 | 3.160 | 3.160 | 1,100 | -0.05(-1.56%) |
Jan 29, 2009 | 3.400 | 3.450 | 3.210 | 3.210 | 3,330 | -0.24(-6.96%) |
Jan 28, 2009 | 3.280 | 3.600 | 3.280 | 3.450 | 18,050 | +0.46(+15.38%) |
Jan 27, 2009 | 2.850 | 2.990 | 2.790 | 2.990 | 43,100 | +0.19(+6.79%) |
Jan 26, 2009 | 2.610 | 2.840 | 2.610 | 2.800 | 9,700 | +0.00(+0.00%) |
Jan 23, 2009 | 2.810 | 2.810 | 2.800 | 2.800 | 1,000 | -0.45(-13.85%) |
Jan 22, 2009 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | ||
Jan 21, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.35(-9.72%) |
Jan 20, 2009 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | ||
Jan 19, 2009 | 3.590 | 3.600 | 3.590 | 3.600 | 1,100 | +0.09(+2.56%) |
Jan 16, 2009 | 3.500 | 3.510 | 3.500 | 3.510 | 1,800 | +0.21(+6.36%) |
Jan 15, 2009 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | ||
Jan 14, 2009 | 3.310 | 3.310 | 3.300 | 3.300 | 10,166 | -0.21(-5.98%) |
Jan 13, 2009 | 3.510 | 3.510 | 3.510 | 3.510 | 3,000 | -0.24(-6.40%) |
Jan 12, 2009 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | ||
Jan 09, 2009 | 3.750 | 3.760 | 3.750 | 3.750 | 2,020 | +0.00(+0.00%) |
Jan 08, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 1,900 | -0.50(-11.76%) |
Jan 07, 2009 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | ||
Jan 06, 2009 | 4.000 | 4.250 | 4.000 | 4.250 | 8,200 | +0.27(+6.78%) |
Jan 05, 2009 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | ||
Jan 02, 2009 | 3.880 | 3.980 | 3.880 | 3.980 | 1,300 | +0.73(+22.46%) |
Dec 31, 2008 | 3.240 | 3.250 | 3.220 | 3.250 | 2,300 | +0.10(+3.17%) |
Dec 30, 2008 | 3.050 | 3.150 | 3.050 | 3.150 | 3,100 | +0.89(+39.38%) |
Dec 29, 2008 | 2.260 | 2.260 | 2.260 | 2.260 | 400 | -0.74(-24.67%) |
Dec 24, 2008 | 2.930 | 3.000 | 2.900 | 3.000 | 9,800 | +0.00(+0.00%) |
Dec 23, 2008 | 2.990 | 3.000 | 2.900 | 3.000 | 6,420 | +0.10(+3.45%) |
Dec 22, 2008 | 2.760 | 3.190 | 2.760 | 2.900 | 19,003 | -0.13(-4.29%) |
Dec 19, 2008 | 3.000 | 3.030 | 2.950 | 3.030 | 13,300 | +0.03(+1.00%) |
Dec 18, 2008 | 2.610 | 3.050 | 2.610 | 3.000 | 21,546 | -0.05(-1.64%) |
Dec 17, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 700 | +0.00(+0.00%) |
Dec 16, 2008 | 2.950 | 3.050 | 2.940 | 3.050 | 2,600 | -0.20(-6.15%) |
Dec 15, 2008 | 3.230 | 3.690 | 3.230 | 3.250 | 3,550 | -0.13(-3.85%) |
Dec 12, 2008 | 3.210 | 3.380 | 3.020 | 3.380 | 14,750 | +0.18(+5.62%) |
Dec 11, 2008 | 3.900 | 3.900 | 3.120 | 3.200 | 5,000 | -0.22(-6.43%) |
Dec 10, 2008 | 3.260 | 3.940 | 3.180 | 3.420 | 9,209 | -0.11(-3.12%) |
Dec 09, 2008 | 3.530 | 3.530 | 0 | +0.00(+0.00%) | ||
Dec 08, 2008 | 3.000 | 3.750 | 3.000 | 3.530 | 12,800 | +0.45(+14.61%) |
Dec 05, 2008 | 3.080 | 3.080 | 3.070 | 3.080 | 950 | +0.08(+2.67%) |
Dec 04, 2008 | 3.400 | 3.410 | 3.000 | 3.000 | 5,882 | -0.18(-5.66%) |
Dec 03, 2008 | 3.500 | 3.500 | 3.180 | 3.180 | 2,900 | -0.32(-9.14%) |
Dec 02, 2008 | 3.780 | 4.010 | 3.500 | 3.500 | 8,500 | +0.48(+15.89%) |
Dec 01, 2008 | 3.010 | 3.020 | 3.000 | 3.020 | 1,400 | -0.69(-18.60%) |
Nov 28, 2008 | 3.500 | 4.000 | 3.120 | 3.710 | 6,000 | -0.17(-4.38%) |
Nov 27, 2008 | 3.490 | 3.890 | 3.490 | 3.880 | 3,400 | +0.88(+29.33%) |
Nov 26, 2008 | 3.020 | 3.020 | 3.000 | 3.000 | 5,600 | -0.90(-23.08%) |
Nov 25, 2008 | 3.420 | 3.900 | 3.410 | 3.900 | 1,275 | -0.08(-2.01%) |
Nov 24, 2008 | 3.740 | 4.000 | 3.740 | 3.980 | 9,400 | +0.49(+14.04%) |
Nov 21, 2008 | 3.800 | 3.800 | 3.030 | 3.490 | 5,700 | -0.41(-10.51%) |
Nov 20, 2008 | 4.020 | 4.340 | 3.900 | 3.900 | 8,397 | -0.80(-17.02%) |
Nov 19, 2008 | 5.090 | 5.090 | 4.700 | 4.700 | 3,500 | -0.95(-16.81%) |
Nov 18, 2008 | 5.540 | 5.650 | 5.540 | 5.650 | 3,200 | +0.09(+1.62%) |
Nov 17, 2008 | 5.740 | 5.740 | 5.560 | 5.560 | 2,285 | -0.88(-13.66%) |
Nov 14, 2008 | 5.990 | 6.440 | 5.970 | 6.440 | 3,470 | +0.54(+9.15%) |
Nov 13, 2008 | 5.710 | 5.900 | 5.710 | 5.900 | 3,400 | -0.25(-4.07%) |
Nov 12, 2008 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | ||
Nov 11, 2008 | 6.240 | 6.240 | 6.150 | 6.150 | 1,000 | -0.34(-5.24%) |
Nov 10, 2008 | 6.870 | 6.880 | 6.490 | 6.490 | 3,663 | -0.50(-7.15%) |
Nov 07, 2008 | 6.220 | 6.990 | 6.220 | 6.990 | 3,256 | +0.21(+3.10%) |
Nov 06, 2008 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | ||
Nov 05, 2008 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | ||
Nov 04, 2008 | 6.800 | 6.800 | 6.780 | 6.780 | 1,500 | +0.53(+8.48%) |
Nov 03, 2008 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | ||
Oct 31, 2008 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | ||
Oct 30, 2008 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | -0.55(-8.09%) |
Oct 29, 2008 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | ||
Oct 28, 2008 | 7.150 | 7.150 | 6.790 | 6.800 | 1,300 | -0.23(-3.27%) |
Oct 27, 2008 | 7.540 | 7.540 | 7.030 | 7.030 | 825 | -0.52(-6.89%) |
Oct 24, 2008 | 6.640 | 7.550 | 6.020 | 7.550 | 11,200 | +0.13(+1.75%) |
Oct 23, 2008 | 7.200 | 7.420 | 7.200 | 7.420 | 7,700 | +0.12(+1.64%) |
Oct 22, 2008 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | ||
Oct 21, 2008 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | ||
Oct 20, 2008 | 7.500 | 7.500 | 7.300 | 7.300 | 2,500 | +0.30(+4.29%) |
Oct 17, 2008 | 6.990 | 7.000 | 6.990 | 7.000 | 1,600 | +0.50(+7.69%) |
Oct 16, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | -0.50(-7.14%) |
Oct 15, 2008 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | ||
Oct 14, 2008 | 7.500 | 8.000 | 6.280 | 7.000 | 21,475 | +0.72(+11.46%) |
Oct 10, 2008 | 5.900 | 6.290 | 5.140 | 6.280 | 2,948 | -0.23(-3.53%) |
Oct 09, 2008 | 6.510 | 6.510 | 6.510 | 6.510 | 650 | -1.14(-14.90%) |
Oct 08, 2008 | 7.640 | 8.240 | 7.640 | 7.650 | 1,300 | -0.55(-6.71%) |
Oct 07, 2008 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | ||
Oct 03, 2008 | 8.300 | 8.300 | 8.200 | 8.200 | 2,365 | +0.10(+1.23%) |
Oct 02, 2008 | 8.490 | 8.510 | 8.100 | 8.100 | 9,900 | -0.85(-9.50%) |
Oct 01, 2008 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | ||
Sep 30, 2008 | 8.950 | 8.950 | 8.840 | 8.950 | 900 | +0.65(+7.83%) |
Sep 29, 2008 | 8.310 | 8.310 | 8.300 | 8.300 | 900 | -1.08(-11.51%) |
Sep 26, 2008 | 9.380 | 9.380 | 9.380 | 9.380 | 300 | -0.11(-1.16%) |
Sep 25, 2008 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 9.490 | 9.490 | 0 | +0.00(+0.00%) | ||
Sep 23, 2008 | 9.490 | 9.490 | 9.490 | 9.490 | 200 | +0.10(+1.06%) |
Sep 22, 2008 | 9.390 | 9.390 | 9.390 | 9.390 | 360 | -0.42(-4.28%) |
Sep 19, 2008 | 9.480 | 9.810 | 9.480 | 9.810 | 3,900 | +0.43(+4.58%) |
Sep 18, 2008 | 9.380 | 9.500 | 9.380 | 9.380 | 850 | -0.12(-1.26%) |
Sep 17, 2008 | 9.500 | 9.500 | 9.500 | 9.500 | 800 | -0.01(-0.11%) |
Sep 16, 2008 | 9.510 | 9.510 | 9.510 | 9.510 | 270 | -0.94(-9.00%) |
Sep 15, 2008 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | ||
Sep 12, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 500 | +0.20(+1.95%) |
Sep 11, 2008 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | ||
Sep 10, 2008 | 10.25 | 10.25 | 43 | +0.00(+0.00%) | ||
Sep 09, 2008 | 10.26 | 10.26 | 10.25 | 10.25 | 2,500 | +0.00(+0.00%) |
Sep 08, 2008 | 10.29 | 10.29 | 10.25 | 10.25 | 2,470 | -0.05(-0.49%) |
Sep 05, 2008 | 10.29 | 10.30 | 10.29 | 10.30 | 1,800 | -0.01(-0.10%) |
Sep 04, 2008 | 10.40 | 10.40 | 10.31 | 10.31 | 1,500 | -0.09(-0.87%) |
Sep 03, 2008 | 10.39 | 10.40 | 10.39 | 10.40 | 600 | +0.00(+0.00%) |
Sep 02, 2008 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | +0.27(+2.67%) |
Aug 29, 2008 | 10.13 | 10.13 | 50 | +0.00(+0.00%) | ||
Aug 28, 2008 | 10.13 | 10.13 | 10.13 | 10.13 | 200 | +0.20(+2.01%) |
Aug 27, 2008 | 9.930 | 9.930 | 9.930 | 9.930 | 1,040 | -0.32(-3.12%) |
Aug 26, 2008 | 10.25 | 0 | +0.00(+0.00%) | |||
Aug 25, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.03(-0.29%) |
Aug 22, 2008 | 9.930 | 10.28 | 9.930 | 10.28 | 5,700 | +0.63(+6.53%) |
Aug 21, 2008 | 9.750 | 9.750 | 9.650 | 9.650 | 2,000 | -0.10(-1.03%) |
Aug 20, 2008 | 9.960 | 9.960 | 9.750 | 9.750 | 2,550 | -0.20(-2.01%) |
Aug 19, 2008 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.00(+0.00%) |
Aug 18, 2008 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.00(+0.00%) |
Aug 15, 2008 | 10.00 | 10.00 | 9.950 | 9.950 | 3,000 | -0.10(-1.00%) |
Aug 14, 2008 | 10.05 | 0 | +0.00(+0.00%) | |||
Aug 13, 2008 | 10.11 | 10.11 | 10.05 | 10.05 | 2,200 | -0.95(-8.64%) |
Aug 12, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 10.84 | 11.00 | 10.84 | 11.00 | 1,500 | +0.22(+2.04%) |
Aug 08, 2008 | 10.78 | 10.78 | 10.78 | 10.78 | 43 | +0.00(+0.00%) |
Aug 07, 2008 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 10.46 | 10.78 | 10.45 | 10.78 | 3,080 | +0.48(+4.66%) |
Aug 05, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 2,000 | +0.00(+0.00%) |
Aug 01, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 2,000 | -0.35(-3.29%) |
Jul 31, 2008 | 10.70 | 10.80 | 10.65 | 10.65 | 2,576 | +0.64(+6.39%) |
Jul 30, 2008 | 10.01 | 10.01 | 10.01 | 10.01 | 400 | +0.01(+0.10%) |
Jul 29, 2008 | 10.01 | 10.01 | 10.00 | 10.00 | 11,400 | -0.06(-0.60%) |
Jul 28, 2008 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 10.06 | 10.06 | 10.06 | 10.06 | 300 | -0.02(-0.20%) |
Jul 24, 2008 | 10.25 | 10.25 | 10.08 | 10.08 | 1,500 | -0.18(-1.75%) |
Jul 23, 2008 | 10.26 | 10.26 | 10.26 | 10.26 | 500 | +0.06(+0.59%) |
Jul 22, 2008 | 10.25 | 10.25 | 10.20 | 10.20 | 5,100 | -0.05(-0.49%) |
Jul 21, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.25(+2.50%) |
Jul 18, 2008 | 10.00 | 10.00 | 9.830 | 10.00 | 4,300 | +0.00(+0.00%) |
Jul 17, 2008 | 9.990 | 10.00 | 9.990 | 10.00 | 350 | -0.72(-6.72%) |
Jul 16, 2008 | 9.260 | 10.72 | 8.990 | 10.72 | 9,900 | +0.62(+6.14%) |
Jul 15, 2008 | 10.80 | 10.80 | 10.10 | 10.10 | 6,117 | -0.70(-6.48%) |
Jul 14, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 10.81 | 10.81 | 10.80 | 10.80 | 7,889 | +0.00(+0.00%) |
Jul 10, 2008 | 10.81 | 10.81 | 10.80 | 10.80 | 739 | -0.39(-3.49%) |
Jul 09, 2008 | 10.89 | 11.19 | 10.89 | 11.19 | 600 | +0.39(+3.61%) |
Jul 08, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 840 | +0.00(+0.00%) |
Jul 07, 2008 | 10.80 | 10.81 | 10.80 | 10.80 | 7,200 | -0.08(-0.74%) |
Jul 04, 2008 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | +0.08(+0.74%) |
Jul 03, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 4,100 | -0.40(-3.57%) |
Jul 02, 2008 | 10.80 | 11.20 | 10.80 | 11.20 | 3,200 | +0.40(+3.70%) |
Jul 01, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 3,700 | +0.00(+0.00%) |
Jun 30, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 3,700 | -0.06(-0.55%) |
Jun 27, 2008 | 10.86 | 10.86 | 10.86 | 10.86 | 700 | +0.06(+0.56%) |
Jun 26, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 3,000 | +0.00(+0.00%) |
Jun 25, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 2,500 | +0.00(+0.00%) |
Jun 24, 2008 | 10.84 | 10.84 | 10.80 | 10.80 | 2,410 | +0.00(+0.00%) |
Jun 23, 2008 | 10.80 | 10.85 | 10.75 | 10.80 | 5,203 | -0.19(-1.73%) |
Jun 20, 2008 | 10.76 | 10.99 | 10.76 | 10.99 | 600 | +0.22(+2.04%) |
Jun 19, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 660 | +0.02(+0.19%) |
Jun 18, 2008 | 10.79 | 10.97 | 10.75 | 10.75 | 3,100 | -0.02(-0.19%) |
Jun 17, 2008 | 11.01 | 11.09 | 10.77 | 10.77 | 6,500 | +0.01(+0.09%) |
Jun 16, 2008 | 10.76 | 10.76 | 10.76 | 10.76 | 500 | -0.24(-2.18%) |
Jun 13, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 10.97 | 11.00 | 10.97 | 11.00 | 1,300 | +0.20(+1.85%) |
Jun 11, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 | -0.18(-1.64%) |
Jun 10, 2008 | 10.70 | 10.98 | 10.69 | 10.98 | 1,739 | -0.01(-0.09%) |
Jun 09, 2008 | 10.43 | 10.99 | 10.40 | 10.99 | 2,100 | +0.24(+2.23%) |
Jun 06, 2008 | 10.98 | 10.98 | 10.75 | 10.75 | 1,865 | +0.03(+0.28%) |
Jun 05, 2008 | 10.72 | 10.72 | 10.72 | 10.72 | 400 | +0.02(+0.19%) |
Jun 04, 2008 | 11.04 | 11.04 | 10.70 | 10.70 | 4,000 | -0.20(-1.83%) |
Jun 03, 2008 | 10.75 | 10.98 | 10.73 | 10.90 | 1,800 | -0.19(-1.71%) |