Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.75 | 10.75 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 10.22 | 11.22 | 10.22 | 10.51 | 19,200 | +0.06(+0.57%) |
Jan 28, 2009 | 10.35 | 10.60 | 10.35 | 10.45 | 1,600 | +0.20(+1.95%) |
Jan 27, 2009 | 10.25 | 10.35 | 10.25 | 10.25 | 4,100 | +0.05(+0.49%) |
Jan 26, 2009 | 10.11 | 10.20 | 10.11 | 10.20 | 2,000 | +0.00(+0.00%) |
Jan 23, 2009 | 10.35 | 10.35 | 10.10 | 10.20 | 1,300 | -0.22(-2.11%) |
Jan 22, 2009 | 10.50 | 10.50 | 10.42 | 10.42 | 400 | -0.18(-1.70%) |
Jan 21, 2009 | 10.64 | 10.64 | 10.60 | 10.60 | 1,319 | -0.09(-0.84%) |
Jan 20, 2009 | 10.95 | 10.95 | 10.69 | 10.69 | 952 | -0.30(-2.73%) |
Jan 16, 2009 | 10.95 | 10.99 | 10.95 | 10.99 | 1,500 | +0.29(+2.71%) |
Jan 15, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 648 | +0.00(+0.00%) |
Jan 14, 2009 | 10.60 | 11.00 | 10.55 | 10.70 | 6,200 | -0.10(-0.93%) |
Jan 13, 2009 | 10.53 | 10.80 | 10.53 | 10.80 | 3,304 | +0.20(+1.89%) |
Jan 12, 2009 | 10.59 | 10.60 | 10.59 | 10.60 | 970 | -0.07(-0.66%) |
Jan 09, 2009 | 11.00 | 11.05 | 10.67 | 10.67 | 7,000 | -0.13(-1.20%) |
Jan 08, 2009 | 10.85 | 10.90 | 10.70 | 10.80 | 5,800 | -0.05(-0.46%) |
Jan 07, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | +0.01(+0.09%) |
Jan 06, 2009 | 10.00 | 10.96 | 10.00 | 10.84 | 6,725 | +0.84(+8.40%) |
Jan 05, 2009 | 9.450 | 10.08 | 9.450 | 10.00 | 12,500 | +0.57(+6.07%) |
Jan 02, 2009 | 8.870 | 9.450 | 8.870 | 9.428 | 0 | +0.58(+6.53%) |
Jan 01, 2009 | 8.400 | 8.850 | 8.353 | 8.850 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.400 | 8.850 | 8.353 | 8.850 | 6,933 | +0.52(+6.24%) |
Dec 30, 2008 | 8.250 | 8.330 | 8.230 | 8.330 | 9,198 | +0.00(+0.03%) |
Dec 29, 2008 | 8.190 | 8.330 | 8.060 | 8.327 | 50,036 | +0.19(+2.30%) |
Dec 26, 2008 | 8.960 | 8.960 | 8.140 | 8.140 | 4,218 | -0.16(-1.93%) |
Dec 24, 2008 | 8.600 | 8.600 | 8.300 | 8.300 | 6,900 | -0.30(-3.49%) |
Dec 23, 2008 | 8.150 | 8.600 | 8.150 | 8.600 | 6,490 | +0.45(+5.52%) |
Dec 22, 2008 | 8.160 | 8.389 | 8.100 | 8.150 | 1,800 | +0.03(+0.37%) |
Dec 19, 2008 | 8.190 | 8.390 | 8.100 | 8.120 | 5,070 | +0.07(+0.87%) |
Dec 18, 2008 | 7.650 | 8.050 | 7.650 | 8.050 | 6,500 | +0.54(+7.19%) |
Dec 17, 2008 | 7.636 | 7.650 | 7.500 | 7.510 | 6,600 | +0.01(+0.13%) |
Dec 16, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.01(-0.13%) |
Dec 15, 2008 | 7.830 | 7.830 | 7.280 | 7.510 | 4,400 | -0.32(-4.09%) |
Dec 12, 2008 | 7.750 | 7.830 | 7.750 | 7.830 | 1,600 | +0.08(+1.03%) |
Dec 11, 2008 | 7.700 | 7.750 | 7.700 | 7.750 | 600 | +0.03(+0.39%) |
Dec 10, 2008 | 7.700 | 7.780 | 7.700 | 7.720 | 8,725 | +0.01(+0.13%) |
Dec 09, 2008 | 7.850 | 7.860 | 7.710 | 7.710 | 6,670 | -0.24(-3.02%) |
Dec 08, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 2,500 | +0.00(+0.00%) |
Dec 05, 2008 | 7.600 | 7.950 | 7.550 | 7.950 | 9,700 | +0.30(+3.92%) |
Dec 04, 2008 | 8.100 | 8.100 | 7.590 | 7.650 | 4,670 | -0.42(-5.20%) |
Dec 03, 2008 | 8.070 | 8.070 | 7.840 | 8.070 | 4,700 | -0.03(-0.37%) |
Dec 02, 2008 | 8.400 | 8.400 | 8.100 | 8.100 | 2,000 | -0.31(-3.69%) |
Dec 01, 2008 | 8.420 | 8.500 | 8.350 | 8.410 | 6,055 | -0.02(-0.24%) |
Nov 28, 2008 | 8.490 | 8.690 | 8.430 | 8.430 | 1,170 | -0.06(-0.71%) |
Nov 26, 2008 | 8.600 | 8.800 | 8.490 | 8.490 | 6,568 | -0.17(-1.96%) |
Nov 25, 2008 | 8.900 | 8.900 | 8.660 | 8.660 | 6,200 | -0.24(-2.70%) |
Nov 24, 2008 | 9.400 | 9.400 | 8.560 | 8.900 | 4,780 | +0.20(+2.30%) |
Nov 21, 2008 | 8.850 | 9.250 | 8.560 | 8.700 | 5,900 | -0.30(-3.33%) |
Nov 20, 2008 | 9.000 | 9.500 | 9.000 | 9.000 | 2,800 | -0.25(-2.70%) |
Nov 19, 2008 | 9.400 | 9.627 | 8.750 | 9.250 | 8,400 | -0.25(-2.63%) |
Nov 18, 2008 | 10.30 | 10.30 | 9.500 | 9.500 | 15,900 | -0.60(-5.94%) |
Nov 17, 2008 | 9.820 | 10.30 | 9.750 | 10.10 | 5,650 | +0.24(+2.43%) |
Nov 14, 2008 | 9.750 | 9.870 | 9.750 | 9.860 | 3,058 | +0.36(+3.79%) |
Nov 13, 2008 | 9.600 | 10.10 | 9.500 | 9.500 | 9,399 | -0.10(-1.04%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.600 | 9.600 | 1,400 | -0.50(-4.95%) |
Nov 11, 2008 | 10.15 | 10.26 | 10.10 | 10.10 | 7,500 | -0.15(-1.46%) |
Nov 10, 2008 | 10.45 | 10.78 | 10.25 | 10.25 | 4,400 | -0.20(-1.91%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.44 | 10.45 | 4,200 | -0.20(-1.88%) |
Nov 06, 2008 | 10.80 | 11.00 | 10.60 | 10.65 | 5,300 | -0.15(-1.39%) |
Nov 05, 2008 | 11.00 | 11.30 | 10.80 | 10.80 | 1,600 | +0.00(+0.00%) |
Nov 04, 2008 | 10.80 | 11.30 | 10.80 | 10.80 | 2,269 | +0.00(+0.00%) |
Nov 03, 2008 | 10.00 | 11.60 | 10.00 | 10.80 | 10,304 | +0.75(+7.46%) |
Oct 31, 2008 | 10.22 | 10.30 | 9.980 | 10.05 | 3,841 | -0.17(-1.66%) |
Oct 30, 2008 | 10.05 | 10.22 | 10.05 | 10.22 | 1,391 | +0.17(+1.69%) |
Oct 29, 2008 | 10.30 | 10.80 | 10.05 | 10.05 | 3,100 | -0.14(-1.42%) |
Oct 28, 2008 | 10.30 | 10.30 | 10.15 | 10.20 | 1,900 | +0.10(+0.94%) |
Oct 27, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
Oct 24, 2008 | 10.00 | 10.50 | 10.00 | 10.10 | 1,200 | +0.10(+1.00%) |
Oct 23, 2008 | 9.200 | 10.30 | 9.200 | 10.00 | 8,343 | +0.84(+9.17%) |
Oct 22, 2008 | 9.100 | 9.500 | 9.100 | 9.160 | 3,000 | -0.09(-0.97%) |
Oct 21, 2008 | 9.400 | 9.400 | 9.200 | 9.250 | 800 | -0.15(-1.60%) |
Oct 20, 2008 | 9.600 | 9.700 | 9.110 | 9.400 | 7,300 | -0.11(-1.16%) |
Oct 17, 2008 | 9.000 | 9.800 | 9.000 | 9.510 | 4,200 | +0.41(+4.51%) |
Oct 16, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | +0.10(+1.11%) |
Oct 15, 2008 | 8.950 | 9.001 | 8.750 | 9.000 | 4,805 | +0.00(+0.00%) |
Oct 14, 2008 | 8.750 | 9.000 | 8.670 | 9.000 | 2,300 | +0.33(+3.81%) |
Oct 13, 2008 | 7.700 | 8.700 | 7.700 | 8.670 | 6,950 | +1.17(+15.60%) |
Oct 10, 2008 | 8.750 | 8.750 | 7.050 | 7.500 | 14,721 | -1.90(-20.21%) |
Oct 09, 2008 | 9.540 | 9.540 | 9.400 | 9.400 | 2,700 | -0.35(-3.59%) |
Oct 08, 2008 | 10.00 | 10.20 | 9.650 | 9.750 | 2,100 | -0.55(-5.34%) |
Oct 07, 2008 | 10.60 | 10.77 | 10.20 | 10.30 | 4,137 | -0.31(-2.92%) |
Oct 06, 2008 | 10.65 | 10.65 | 10.61 | 10.61 | 400 | -0.27(-2.46%) |
Oct 03, 2008 | 10.70 | 10.88 | 10.60 | 10.88 | 2,600 | +0.09(+0.81%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.79 | 10.79 | 1,000 | -0.01(-0.09%) |
Oct 01, 2008 | 10.59 | 10.80 | 10.40 | 10.80 | 10,800 | +0.22(+2.08%) |
Sep 30, 2008 | 10.60 | 10.60 | 10.42 | 10.58 | 6,700 | -0.02(-0.19%) |
Sep 29, 2008 | 10.83 | 10.83 | 10.60 | 10.60 | 2,000 | -0.30(-2.75%) |
Sep 26, 2008 | 11.25 | 11.25 | 10.90 | 10.90 | 0 | -0.35(-3.11%) |
Sep 25, 2008 | 11.18 | 11.25 | 11.06 | 11.25 | 5,255 | +0.20(+1.81%) |
Sep 24, 2008 | 11.10 | 11.10 | 10.90 | 11.05 | 3,800 | -0.11(-1.02%) |
Sep 23, 2008 | 11.42 | 11.42 | 11.15 | 11.16 | 3,100 | -0.56(-4.74%) |
Sep 22, 2008 | 11.71 | 11.72 | 11.71 | 11.72 | 1,700 | +0.07(+0.60%) |
Sep 19, 2008 | 11.76 | 11.80 | 11.50 | 11.65 | 0 | -0.02(-0.17%) |
Sep 18, 2008 | 11.97 | 11.97 | 11.42 | 11.67 | 18,380 | -0.48(-3.95%) |
Sep 17, 2008 | 12.25 | 12.25 | 12.12 | 12.15 | 6,870 | -0.10(-0.82%) |
Sep 16, 2008 | 12.30 | 12.75 | 12.10 | 12.25 | 6,900 | -0.55(-4.30%) |
Sep 15, 2008 | 12.85 | 12.90 | 12.57 | 12.80 | 3,700 | -0.11(-0.85%) |
Sep 12, 2008 | 12.90 | 12.91 | 12.90 | 12.91 | 3,200 | +0.04(+0.34%) |
Sep 11, 2008 | 12.95 | 12.95 | 12.84 | 12.87 | 2,900 | -0.18(-1.41%) |
Sep 10, 2008 | 13.00 | 13.05 | 13.00 | 13.05 | 3,000 | -0.01(-0.08%) |
Sep 09, 2008 | 13.00 | 13.06 | 12.93 | 13.06 | 1,800 | +0.01(+0.08%) |
Sep 08, 2008 | 12.96 | 13.05 | 12.96 | 13.05 | 600 | -0.01(-0.08%) |
Sep 05, 2008 | 13.00 | 13.06 | 13.00 | 13.06 | 0 | +0.03(+0.21%) |
Sep 04, 2008 | 12.98 | 13.05 | 12.98 | 13.03 | 4,150 | +0.10(+0.80%) |
Sep 03, 2008 | 12.94 | 12.94 | 12.88 | 12.93 | 2,579 | -0.01(-0.09%) |
Sep 02, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 847 | +0.08(+0.62%) |
Aug 29, 2008 | 12.94 | 12.94 | 12.86 | 12.86 | 900 | -0.08(-0.62%) |
Aug 28, 2008 | 12.90 | 12.94 | 12.90 | 12.94 | 1,400 | +0.13(+1.01%) |
Aug 27, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 400 | +0.01(+0.08%) |
Aug 26, 2008 | 12.94 | 12.94 | 12.80 | 12.80 | 2,000 | -0.14(-1.08%) |
Aug 25, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 12.88 | 12.94 | 12.88 | 12.94 | 1,900 | +0.14(+1.09%) |
Aug 21, 2008 | 12.86 | 12.90 | 12.80 | 12.80 | 2,300 | -0.06(-0.47%) |
Aug 20, 2008 | 12.76 | 12.86 | 12.71 | 12.86 | 3,550 | +0.04(+0.31%) |
Aug 19, 2008 | 12.91 | 12.86 | 12.82 | 12.82 | 800 | -0.09(-0.70%) |
Aug 18, 2008 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 12.90 | 12.98 | 12.86 | 12.91 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 12.86 | 12.92 | 12.86 | 12.92 | 2,200 | +0.04(+0.31%) |
Aug 13, 2008 | 12.85 | 12.88 | 12.72 | 12.88 | 13,380 | +0.00(+0.00%) |
Aug 12, 2008 | 13.10 | 13.10 | 12.80 | 12.88 | 16,619 | -0.27(-2.05%) |
Aug 11, 2008 | 12.96 | 13.15 | 12.96 | 13.15 | 2,300 | +0.17(+1.31%) |
Aug 08, 2008 | 13.00 | 13.00 | 12.98 | 12.98 | 1,500 | -0.18(-1.37%) |
Aug 07, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 300 | +0.08(+0.63%) |
Aug 06, 2008 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 13.16 | 13.18 | 13.08 | 13.08 | 914 | -0.07(-0.55%) |
Aug 04, 2008 | 13.18 | 13.19 | 13.15 | 13.15 | 2,150 | +0.15(+1.15%) |
Aug 01, 2008 | 12.94 | 13.00 | 12.91 | 13.00 | 1,100 | +0.06(+0.46%) |
Jul 31, 2008 | 13.20 | 13.20 | 12.94 | 12.94 | 1,600 | -0.26(-1.97%) |
Jul 30, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 13.20 | 13.20 | 13.07 | 13.20 | 600 | -0.01(-0.08%) |
Jul 28, 2008 | 13.15 | 13.21 | 13.15 | 13.21 | 400 | +0.01(+0.08%) |
Jul 25, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 800 | -0.10(-0.75%) |
Jul 24, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | +0.04(+0.33%) |
Jul 21, 2008 | 13.10 | 13.30 | 13.10 | 13.26 | 1,900 | +0.15(+1.11%) |
Jul 18, 2008 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 13.11 | 13.11 | 13.11 | 13.11 | 100 | -0.06(-0.46%) |
Jul 16, 2008 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 13.12 | 13.42 | 13.07 | 13.17 | 2,900 | -0.18(-1.35%) |
Jul 14, 2008 | 13.35 | 13.39 | 13.35 | 13.35 | 200 | +0.05(+0.38%) |
Jul 11, 2008 | 13.40 | 13.40 | 13.30 | 13.30 | 300 | -0.20(-1.48%) |
Jul 10, 2008 | 13.32 | 13.50 | 13.28 | 13.50 | 3,600 | +0.10(+0.75%) |
Jul 09, 2008 | 13.45 | 13.50 | 13.20 | 13.40 | 5,400 | +0.10(+0.75%) |
Jul 08, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 400 | -0.15(-1.12%) |
Jul 07, 2008 | 13.25 | 13.45 | 13.25 | 13.45 | 2,100 | +0.18(+1.36%) |
Jul 04, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 200 | +0.02(+0.15%) |
Jul 02, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 13.18 | 13.47 | 13.18 | 13.25 | 3,064 | +0.02(+0.15%) |
Jun 30, 2008 | 13.15 | 13.25 | 13.15 | 13.23 | 1,400 | +0.08(+0.61%) |
Jun 27, 2008 | 13.00 | 13.15 | 13.00 | 13.15 | 1,800 | +0.15(+1.15%) |
Jun 26, 2008 | 12.85 | 13.09 | 12.85 | 13.00 | 2,601 | +0.12(+0.93%) |
Jun 25, 2008 | 12.94 | 13.02 | 12.88 | 12.88 | 6,475 | -0.04(-0.31%) |
Jun 24, 2008 | 13.00 | 13.00 | 12.92 | 12.92 | 4,200 | -0.23(-1.75%) |
Jun 23, 2008 | 13.47 | 13.47 | 13.15 | 13.15 | 1,400 | -0.20(-1.50%) |
Jun 20, 2008 | 13.50 | 13.69 | 13.33 | 13.35 | 3,200 | -0.32(-2.34%) |
Jun 19, 2008 | 13.25 | 13.67 | 13.18 | 13.67 | 3,827 | +0.34(+2.55%) |
Jun 18, 2008 | 13.33 | 13.50 | 13.30 | 13.33 | 3,300 | +0.00(+0.00%) |
Jun 17, 2008 | 13.45 | 13.60 | 13.33 | 13.33 | 3,500 | -0.17(-1.26%) |
Jun 16, 2008 | 13.55 | 13.70 | 13.50 | 13.50 | 2,000 | -0.05(-0.37%) |
Jun 13, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 800 | -0.05(-0.37%) |
Jun 12, 2008 | 13.60 | 13.79 | 13.50 | 13.60 | 5,500 | +0.00(+0.00%) |
Jun 11, 2008 | 13.60 | 13.85 | 13.52 | 13.60 | 4,100 | +0.00(+0.00%) |
Jun 10, 2008 | 13.66 | 13.66 | 13.60 | 13.60 | 1,100 | -0.11(-0.80%) |
Jun 09, 2008 | 13.64 | 13.87 | 13.64 | 13.71 | 2,800 | +0.03(+0.22%) |
Jun 06, 2008 | 13.90 | 13.90 | 13.68 | 13.68 | 1,800 | -0.22(-1.58%) |
Jun 05, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 908 | +0.02(+0.14%) |
Jun 03, 2008 | 14.05 | 14.05 | 13.88 | 13.88 | 1,374 | -0.17(-1.21%) |
Jun 02, 2008 | 13.95 | 14.05 | 13.92 | 14.05 | 6,708 | +0.03(+0.21%) |
May 30, 2008 | 14.20 | 14.20 | 13.84 | 14.02 | 11,461 | -0.17(-1.20%) |
May 29, 2008 | 14.30 | 14.30 | 14.18 | 14.19 | 400 | +0.09(+0.64%) |
May 28, 2008 | 14.05 | 14.10 | 14.05 | 14.10 | 3,000 | +0.05(+0.36%) |
May 27, 2008 | 13.90 | 14.08 | 13.80 | 14.05 | 4,572 | +0.00(+0.00%) |
May 26, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
May 22, 2008 | 14.03 | 14.05 | 13.90 | 14.05 | 1,801 | +0.05(+0.36%) |
May 21, 2008 | 13.95 | 14.00 | 13.95 | 14.00 | 200 | +0.20(+1.45%) |
May 20, 2008 | 13.80 | 13.90 | 13.80 | 13.80 | 1,200 | +0.05(+0.36%) |
May 19, 2008 | 13.65 | 13.78 | 13.64 | 13.75 | 5,200 | +0.05(+0.36%) |
May 16, 2008 | 13.65 | 13.70 | 13.64 | 13.70 | 1,200 | +0.00(+0.00%) |
May 15, 2008 | 13.65 | 13.80 | 13.65 | 13.70 | 1,581 | +0.05(+0.37%) |
May 14, 2008 | 13.62 | 13.65 | 13.62 | 13.65 | 1,369 | +0.09(+0.66%) |
May 13, 2008 | 13.60 | 13.66 | 13.56 | 13.56 | 1,600 | -0.14(-1.02%) |
May 12, 2008 | 13.66 | 13.70 | 13.62 | 13.70 | 1,800 | -0.00(-0.00%) |
May 09, 2008 | 13.80 | 13.85 | 13.70 | 13.70 | 500 | -0.06(-0.44%) |
May 08, 2008 | 13.75 | 13.78 | 13.75 | 13.76 | 922 | +0.01(+0.07%) |
May 07, 2008 | 13.78 | 13.78 | 13.75 | 13.75 | 500 | +0.19(+1.40%) |
May 06, 2008 | 13.85 | 13.85 | 13.56 | 13.56 | 4,020 | -0.29(-2.09%) |
May 05, 2008 | 13.85 | 13.85 | 13.60 | 13.85 | 3,700 | +0.00(+0.00%) |
May 02, 2008 | 13.57 | 13.85 | 13.57 | 13.85 | 7,583 | +0.28(+2.06%) |
May 01, 2008 | 13.57 | 13.57 | 13.57 | 13.57 | 300 | +0.04(+0.30%) |
Apr 30, 2008 | 13.65 | 13.65 | 13.50 | 13.53 | 5,114 | -0.12(-0.88%) |
Apr 29, 2008 | 13.60 | 13.65 | 13.60 | 13.65 | 1,200 | +0.07(+0.52%) |
Apr 28, 2008 | 13.58 | 13.58 | 13.52 | 13.58 | 1,000 | +0.02(+0.15%) |
Apr 25, 2008 | 13.58 | 13.58 | 13.56 | 13.56 | 400 | -0.02(-0.15%) |
Apr 24, 2008 | 13.80 | 13.80 | 13.50 | 13.58 | 2,900 | -0.19(-1.38%) |
Apr 23, 2008 | 13.65 | 13.77 | 13.54 | 13.77 | 1,500 | +0.08(+0.58%) |
Apr 22, 2008 | 13.60 | 13.70 | 13.60 | 13.69 | 500 | -0.01(-0.07%) |
Apr 21, 2008 | 13.54 | 13.70 | 13.54 | 13.70 | 300 | +0.10(+0.74%) |
Apr 18, 2008 | 13.59 | 13.60 | 13.59 | 13.60 | 1,700 | +0.14(+1.04%) |
Apr 17, 2008 | 14.33 | 14.33 | 13.46 | 13.46 | 8,200 | +0.06(+0.45%) |
Apr 16, 2008 | 13.55 | 13.55 | 13.40 | 13.40 | 2,514 | -0.13(-0.96%) |
Apr 15, 2008 | 13.61 | 13.61 | 13.50 | 13.53 | 3,700 | -0.06(-0.47%) |
Apr 14, 2008 | 13.57 | 13.60 | 13.57 | 13.59 | 1,200 | +0.04(+0.32%) |
Apr 11, 2008 | 13.35 | 13.55 | 13.35 | 13.55 | 4,200 | +0.28(+2.11%) |
Apr 10, 2008 | 13.25 | 13.29 | 13.24 | 13.27 | 1,200 | +0.07(+0.53%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.20 | 13.20 | 4,500 | -0.22(-1.62%) |
Apr 08, 2008 | 13.52 | 13.52 | 13.42 | 13.42 | 1,000 | -0.16(-1.19%) |
Apr 07, 2008 | 13.54 | 13.58 | 13.54 | 13.58 | 1,200 | +0.04(+0.30%) |
Apr 04, 2008 | 13.40 | 13.54 | 13.40 | 13.54 | 1,300 | +0.15(+1.12%) |
Apr 03, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 13.25 | 13.39 | 13.20 | 13.39 | 2,600 | +0.19(+1.44%) |
Apr 01, 2008 | 13.14 | 13.20 | 13.14 | 13.20 | 2,000 | -0.05(-0.38%) |
Mar 31, 2008 | 13.15 | 13.25 | 13.05 | 13.25 | 4,800 | +0.11(+0.84%) |
Mar 28, 2008 | 13.05 | 13.14 | 13.05 | 13.14 | 2,000 | +0.19(+1.47%) |
Mar 27, 2008 | 12.95 | 13.00 | 12.93 | 12.95 | 1,400 | +0.05(+0.39%) |
Mar 26, 2008 | 13.00 | 13.00 | 12.86 | 12.90 | 800 | -0.10(-0.77%) |
Mar 25, 2008 | 13.10 | 13.10 | 13.00 | 13.00 | 2,300 | -0.10(-0.76%) |
Mar 24, 2008 | 13.05 | 13.10 | 12.96 | 13.10 | 1,900 | +0.02(+0.15%) |
Mar 21, 2008 | 13.05 | 13.25 | 13.05 | 13.08 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 13.05 | 13.25 | 13.05 | 13.08 | 2,000 | +0.13(+1.00%) |
Mar 19, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 12.56 | 12.95 | 12.55 | 12.95 | 5,500 | +0.42(+3.35%) |
Mar 17, 2008 | 12.87 | 12.88 | 12.53 | 12.53 | 6,600 | -0.50(-3.84%) |
Mar 14, 2008 | 13.11 | 13.11 | 12.85 | 13.03 | 7,000 | -0.17(-1.29%) |
Mar 13, 2008 | 13.00 | 13.20 | 12.90 | 13.20 | 4,000 | +0.17(+1.30%) |
Mar 12, 2008 | 13.06 | 13.06 | 13.03 | 13.03 | 1,100 | -0.02(-0.15%) |
Mar 11, 2008 | 13.23 | 13.23 | 13.05 | 13.05 | 8,200 | -0.18(-1.36%) |
Mar 10, 2008 | 13.25 | 13.35 | 13.13 | 13.23 | 11,300 | -0.07(-0.53%) |
Mar 07, 2008 | 13.10 | 13.30 | 13.10 | 13.30 | 2,800 | +0.30(+2.31%) |
Mar 06, 2008 | 13.01 | 13.14 | 12.93 | 13.00 | 12,600 | -0.01(-0.08%) |
Mar 05, 2008 | 13.20 | 13.20 | 12.86 | 13.01 | 11,209 | -0.19(-1.42%) |
Mar 04, 2008 | 13.03 | 13.20 | 13.01 | 13.20 | 1,600 | +0.17(+1.29%) |
Mar 03, 2008 | 12.80 | 13.16 | 12.80 | 13.03 | 7,400 | +0.02(+0.15%) |
Feb 29, 2008 | 13.18 | 13.18 | 13.00 | 13.01 | 12,800 | -0.17(-1.29%) |
Feb 28, 2008 | 13.50 | 13.96 | 13.18 | 13.18 | 9,500 | -0.28(-2.08%) |
Feb 27, 2008 | 13.60 | 13.60 | 13.46 | 13.46 | 4,900 | -0.14(-1.03%) |
Feb 26, 2008 | 13.60 | 13.60 | 13.55 | 13.60 | 2,000 | +0.00(+0.00%) |
Feb 25, 2008 | 13.45 | 13.65 | 13.45 | 13.60 | 50,000 | +0.15(+1.11%) |
Feb 22, 2008 | 13.67 | 13.67 | 13.45 | 13.45 | 9,000 | -0.37(-2.68%) |
Feb 21, 2008 | 13.74 | 13.82 | 13.62 | 13.82 | 11,300 | +0.08(+0.58%) |
Feb 20, 2008 | 13.95 | 13.95 | 13.74 | 13.74 | 13,900 | -0.28(-2.02%) |
Feb 19, 2008 | 13.70 | 14.06 | 13.70 | 14.02 | 7,600 | +0.32(+2.36%) |
Feb 18, 2008 | 13.50 | 14.10 | 13.50 | 13.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 14.10 | 13.50 | 13.70 | 20,735 | -0.35(-2.49%) |
Feb 14, 2008 | 13.65 | 14.05 | 13.50 | 14.05 | 18,900 | +0.05(+0.36%) |
Feb 13, 2008 | 14.05 | 14.10 | 14.00 | 14.00 | 3,300 | -0.10(-0.71%) |
Feb 12, 2008 | 14.06 | 14.10 | 14.06 | 14.10 | 4,000 | +0.04(+0.28%) |
Feb 11, 2008 | 14.13 | 14.13 | 14.06 | 14.06 | 800 | +0.00(+0.00%) |
Feb 08, 2008 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 14.10 | 14.10 | 14.06 | 14.06 | 600 | +0.04(+0.29%) |
Feb 06, 2008 | 14.06 | 14.10 | 14.02 | 14.02 | 4,780 | -0.03(-0.21%) |
Feb 05, 2008 | 14.30 | 14.30 | 14.05 | 14.05 | 3,400 | -0.18(-1.26%) |
Feb 04, 2008 | 14.25 | 14.25 | 14.23 | 14.23 | 300 | -0.02(-0.14%) |