Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.65 | 12.07 | 11.55 | 11.67 | 14,518 | +0.22(+1.92%) |
Apr 29, 2009 | 11.30 | 11.88 | 11.30 | 11.45 | 8,340 | +0.15(+1.33%) |
Apr 28, 2009 | 11.33 | 11.39 | 11.21 | 11.30 | 14,549 | +0.01(+0.04%) |
Apr 27, 2009 | 11.25 | 11.32 | 11.24 | 11.29 | 9,076 | +0.07(+0.67%) |
Apr 24, 2009 | 10.91 | 11.35 | 10.91 | 11.22 | 11,937 | +0.31(+2.84%) |
Apr 23, 2009 | 10.77 | 10.91 | 10.71 | 10.91 | 11,525 | +0.10(+0.93%) |
Apr 22, 2009 | 10.71 | 10.96 | 10.71 | 10.81 | 12,696 | +0.10(+0.93%) |
Apr 21, 2009 | 10.71 | 11.19 | 10.71 | 10.71 | 15,742 | -0.19(-1.71%) |
Apr 20, 2009 | 10.90 | 10.98 | 10.70 | 10.90 | 18,124 | -0.02(-0.22%) |
Apr 17, 2009 | 10.85 | 10.92 | 10.84 | 10.92 | 5,725 | +0.08(+0.75%) |
Apr 16, 2009 | 10.83 | 10.84 | 10.80 | 10.84 | 2,014 | -0.01(-0.10%) |
Apr 15, 2009 | 10.83 | 10.85 | 10.65 | 10.85 | 4,300 | +0.08(+0.74%) |
Apr 14, 2009 | 10.80 | 10.84 | 10.55 | 10.77 | 5,270 | +0.02(+0.19%) |
Apr 13, 2009 | 10.85 | 10.85 | 10.74 | 10.75 | 5,300 | +0.15(+1.42%) |
Apr 09, 2009 | 10.85 | 10.85 | 10.60 | 10.60 | 2,524 | -0.10(-0.93%) |
Apr 08, 2009 | 10.79 | 10.79 | 10.69 | 10.70 | 6,811 | +0.02(+0.19%) |
Apr 07, 2009 | 10.56 | 10.68 | 10.31 | 10.68 | 2,400 | +0.12(+1.14%) |
Apr 06, 2009 | 10.80 | 10.84 | 10.52 | 10.56 | 10,588 | -0.28(-2.58%) |
Apr 03, 2009 | 10.80 | 10.84 | 10.75 | 10.84 | 3,437 | +0.16(+1.50%) |
Apr 02, 2009 | 10.55 | 10.68 | 10.47 | 10.68 | 5,500 | +0.33(+3.19%) |
Apr 01, 2009 | 10.35 | 10.47 | 10.35 | 10.35 | 2,594 | -0.03(-0.30%) |
Mar 31, 2009 | 10.20 | 10.38 | 10.19 | 10.38 | 6,900 | +0.33(+3.30%) |
Mar 30, 2009 | 10.23 | 10.23 | 10.05 | 10.05 | 7,335 | +0.06(+0.60%) |
Mar 26, 2009 | 10.00 | 10.07 | 9.970 | 9.990 | 5,400 | +0.07(+0.70%) |
Mar 25, 2009 | 10.12 | 10.16 | 9.920 | 9.920 | 7,579 | -0.20(-1.98%) |
Mar 24, 2009 | 10.25 | 10.25 | 10.12 | 10.12 | 6,900 | -0.10(-0.98%) |
Mar 23, 2009 | 10.32 | 10.32 | 10.18 | 10.22 | 8,551 | -0.36(-3.40%) |
Mar 20, 2009 | 11.20 | 11.20 | 10.56 | 10.58 | 9,146 | -0.28(-2.59%) |
Mar 19, 2009 | 10.60 | 11.81 | 10.42 | 10.86 | 22,862 | +0.26(+2.46%) |
Mar 18, 2009 | 10.63 | 10.73 | 10.60 | 10.60 | 9,880 | -0.04(-0.33%) |
Mar 17, 2009 | 10.63 | 10.65 | 10.50 | 10.64 | 2,767 | -0.01(-0.14%) |
Mar 16, 2009 | 10.55 | 10.65 | 10.55 | 10.65 | 5,100 | +0.27(+2.60%) |
Mar 13, 2009 | 10.40 | 10.48 | 10.22 | 10.38 | 0 | -0.02(-0.19%) |
Mar 12, 2009 | 9.610 | 10.40 | 9.610 | 10.40 | 7,385 | +0.48(+4.84%) |
Mar 11, 2009 | 10.00 | 10.25 | 9.887 | 9.920 | 2,801 | +0.06(+0.62%) |
Mar 10, 2009 | 9.880 | 10.00 | 9.400 | 9.858 | 6,535 | -0.02(-0.22%) |
Mar 09, 2009 | 9.940 | 9.940 | 9.840 | 9.880 | 9,100 | -0.09(-0.90%) |
Mar 06, 2009 | 9.960 | 10.12 | 9.960 | 9.970 | 0 | -0.08(-0.80%) |
Mar 05, 2009 | 10.40 | 10.50 | 10.05 | 10.05 | 1,100 | -0.13(-1.28%) |
Mar 04, 2009 | 10.29 | 10.45 | 10.15 | 10.18 | 6,838 | -0.35(-3.32%) |
Mar 02, 2009 | 10.60 | 10.60 | 10.50 | 10.53 | 3,334 | -0.07(-0.66%) |
Feb 27, 2009 | 11.46 | 11.46 | 10.46 | 10.60 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 10.60 | 10.61 | 10.60 | 10.61 | 1,700 | +0.16(+1.53%) |
Feb 25, 2009 | 10.30 | 10.60 | 10.30 | 10.45 | 3,700 | +0.15(+1.46%) |
Feb 24, 2009 | 10.65 | 10.65 | 10.15 | 10.30 | 11,093 | -0.14(-1.34%) |
Feb 23, 2009 | 10.34 | 10.44 | 10.30 | 10.44 | 1,490 | +0.10(+0.97%) |
Feb 20, 2009 | 11.05 | 11.05 | 10.34 | 10.34 | 16,934 | -0.70(-6.34%) |
Feb 19, 2009 | 11.10 | 11.20 | 11.00 | 11.04 | 2,727 | +0.16(+1.48%) |
Feb 18, 2009 | 11.16 | 11.50 | 10.88 | 10.88 | 3,845 | -0.27(-2.43%) |
Feb 17, 2009 | 10.93 | 11.20 | 10.61 | 11.15 | 40,711 | +0.22(+2.01%) |
Feb 13, 2009 | 10.80 | 10.95 | 10.65 | 10.93 | 11,563 | +0.18(+1.67%) |
Feb 12, 2009 | 10.89 | 10.89 | 10.62 | 10.75 | 9,680 | -0.14(-1.29%) |
Feb 11, 2009 | 10.80 | 10.89 | 10.49 | 10.89 | 8,402 | +0.26(+2.41%) |
Feb 10, 2009 | 10.69 | 10.86 | 10.58 | 10.63 | 4,900 | -0.06(-0.52%) |
Feb 09, 2009 | 10.54 | 10.72 | 10.54 | 10.69 | 3,923 | +0.19(+1.81%) |
Feb 06, 2009 | 10.41 | 10.50 | 10.30 | 10.50 | 4,122 | +0.08(+0.79%) |
Feb 05, 2009 | 10.50 | 10.50 | 10.41 | 10.42 | 3,409 | -0.12(-1.16%) |
Feb 04, 2009 | 10.35 | 10.54 | 10.29 | 10.54 | 15,201 | +0.40(+3.94%) |
Feb 03, 2009 | 9.970 | 10.14 | 9.970 | 10.14 | 9,657 | +0.10(+1.00%) |
Feb 02, 2009 | 9.870 | 10.04 | 9.740 | 10.04 | 161,942 | +0.19(+1.93%) |
Jan 30, 2009 | 9.720 | 9.880 | 9.720 | 9.850 | 0 | +0.12(+1.23%) |
Jan 29, 2009 | 9.870 | 9.890 | 9.690 | 9.730 | 111,002 | -0.14(-1.42%) |
Jan 28, 2009 | 9.750 | 9.950 | 9.750 | 9.870 | 16,694 | +0.27(+2.81%) |
Jan 27, 2009 | 9.750 | 9.750 | 9.490 | 9.600 | 63,679 | +0.03(+0.31%) |
Jan 26, 2009 | 9.650 | 9.858 | 9.520 | 9.570 | 3,238 | +0.05(+0.53%) |
Jan 23, 2009 | 9.950 | 9.950 | 9.520 | 9.520 | 19,100 | -0.33(-3.35%) |
Jan 22, 2009 | 10.02 | 10.02 | 9.850 | 9.850 | 9,921 | -0.05(-0.56%) |
Jan 21, 2009 | 10.09 | 10.09 | 9.870 | 9.905 | 4,293 | -0.10(-0.95%) |
Jan 20, 2009 | 9.830 | 10.07 | 9.830 | 10.00 | 7,405 | +0.25(+2.56%) |
Jan 16, 2009 | 9.890 | 9.890 | 9.740 | 9.750 | 17,191 | -0.09(-0.91%) |
Jan 15, 2009 | 9.940 | 9.940 | 9.800 | 9.840 | 11,194 | -0.10(-1.01%) |
Jan 14, 2009 | 9.850 | 10.04 | 9.750 | 9.940 | 9,470 | +0.04(+0.41%) |
Jan 13, 2009 | 9.850 | 10.09 | 9.800 | 9.900 | 44,099 | -0.05(-0.50%) |
Jan 12, 2009 | 9.880 | 10.19 | 9.800 | 9.950 | 71,508 | +0.01(+0.10%) |
Jan 09, 2009 | 10.10 | 10.10 | 9.732 | 9.940 | 16,762 | +0.24(+2.47%) |
Jan 08, 2009 | 9.590 | 9.720 | 9.340 | 9.700 | 19,910 | +0.17(+1.78%) |
Jan 07, 2009 | 9.800 | 9.800 | 9.500 | 9.530 | 2,650 | -0.09(-0.92%) |
Jan 06, 2009 | 9.300 | 9.620 | 8.980 | 9.618 | 44,821 | +0.57(+6.28%) |
Jan 05, 2009 | 8.820 | 9.180 | 8.660 | 9.050 | 57,200 | +0.23(+2.61%) |
Jan 02, 2009 | 8.150 | 8.950 | 8.150 | 8.820 | 0 | +0.68(+8.29%) |
Jan 01, 2009 | 7.650 | 8.450 | 7.520 | 8.145 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.650 | 8.450 | 7.520 | 8.145 | 80,754 | +0.59(+7.88%) |
Dec 30, 2008 | 7.600 | 7.750 | 7.180 | 7.550 | 36,373 | -0.05(-0.66%) |
Dec 29, 2008 | 8.110 | 8.490 | 7.350 | 7.600 | 68,107 | -0.46(-5.71%) |
Dec 26, 2008 | 7.530 | 8.480 | 7.480 | 8.060 | 185,827 | +0.50(+6.61%) |
Dec 24, 2008 | 7.560 | 7.560 | 7.560 | 7.560 | 700 | +0.08(+1.07%) |
Dec 23, 2008 | 7.600 | 7.656 | 7.470 | 7.480 | 5,400 | -0.12(-1.58%) |
Dec 22, 2008 | 7.800 | 7.800 | 7.600 | 7.600 | 4,428 | -0.20(-2.56%) |
Dec 19, 2008 | 7.230 | 8.450 | 7.230 | 7.800 | 14,898 | +0.57(+7.88%) |
Dec 18, 2008 | 7.240 | 7.850 | 7.200 | 7.230 | 9,950 | -0.24(-3.21%) |
Dec 17, 2008 | 7.330 | 7.480 | 7.170 | 7.470 | 7,700 | +0.14(+1.91%) |
Dec 16, 2008 | 7.470 | 7.500 | 7.320 | 7.330 | 8,708 | -0.17(-2.27%) |
Dec 15, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 11,364 | +0.00(+0.00%) |
Dec 12, 2008 | 7.500 | 7.530 | 7.400 | 7.500 | 8,100 | -0.10(-1.32%) |
Dec 11, 2008 | 7.510 | 8.500 | 7.350 | 7.600 | 8,600 | +0.00(+0.00%) |
Dec 10, 2008 | 6.510 | 7.700 | 6.510 | 7.600 | 52,060 | +1.10(+16.92%) |
Dec 09, 2008 | 6.720 | 6.720 | 6.470 | 6.500 | 13,434 | -0.32(-4.69%) |
Dec 08, 2008 | 7.290 | 7.290 | 6.750 | 6.820 | 26,297 | -0.33(-4.62%) |
Dec 05, 2008 | 7.290 | 7.290 | 6.900 | 7.150 | 11,445 | -0.18(-2.46%) |
Dec 04, 2008 | 7.770 | 7.810 | 7.330 | 7.330 | 29,109 | -0.46(-5.91%) |
Dec 03, 2008 | 7.850 | 7.930 | 7.790 | 7.790 | 5,200 | -0.06(-0.76%) |
Dec 02, 2008 | 8.180 | 8.220 | 7.850 | 7.850 | 10,985 | -0.28(-3.47%) |
Dec 01, 2008 | 8.490 | 8.490 | 8.100 | 8.132 | 8,759 | -0.36(-4.22%) |
Nov 28, 2008 | 8.520 | 8.520 | 8.310 | 8.490 | 9,499 | -0.20(-2.30%) |
Nov 26, 2008 | 8.980 | 8.980 | 8.690 | 8.690 | 4,746 | -0.17(-1.86%) |
Nov 25, 2008 | 8.750 | 9.250 | 8.750 | 8.855 | 9,760 | -0.06(-0.73%) |
Nov 24, 2008 | 8.520 | 8.920 | 8.510 | 8.920 | 7,425 | +0.23(+2.65%) |
Nov 21, 2008 | 8.510 | 8.690 | 8.510 | 8.690 | 2,200 | +0.14(+1.64%) |
Nov 20, 2008 | 8.390 | 8.940 | 8.390 | 8.550 | 8,766 | -0.57(-6.29%) |
Nov 19, 2008 | 9.200 | 9.200 | 8.920 | 9.124 | 8,648 | -0.34(-3.55%) |
Nov 18, 2008 | 9.600 | 9.600 | 9.250 | 9.460 | 8,300 | -0.14(-1.46%) |
Nov 17, 2008 | 9.500 | 9.800 | 9.470 | 9.600 | 4,333 | -0.16(-1.64%) |
Nov 14, 2008 | 9.830 | 10.70 | 9.630 | 9.760 | 13,894 | -0.19(-1.91%) |
Nov 13, 2008 | 9.990 | 9.990 | 9.890 | 9.950 | 3,285 | +0.20(+2.05%) |
Nov 12, 2008 | 9.950 | 9.950 | 9.170 | 9.750 | 20,959 | -0.19(-1.91%) |
Nov 11, 2008 | 10.14 | 10.19 | 9.940 | 9.940 | 5,765 | -0.21(-2.07%) |
Nov 10, 2008 | 10.15 | 10.63 | 10.15 | 10.15 | 5,706 | +0.03(+0.30%) |
Nov 07, 2008 | 10.23 | 10.46 | 10.12 | 10.12 | 18,450 | -0.10(-0.98%) |
Nov 06, 2008 | 10.56 | 10.71 | 10.22 | 10.22 | 5,100 | -0.05(-0.49%) |
Nov 05, 2008 | 10.20 | 10.66 | 10.20 | 10.27 | 10,494 | +0.07(+0.69%) |
Nov 04, 2008 | 10.20 | 10.52 | 10.20 | 10.20 | 4,011 | +0.00(+0.00%) |
Nov 03, 2008 | 10.35 | 10.35 | 10.20 | 10.20 | 3,956 | -0.15(-1.45%) |
Oct 31, 2008 | 10.35 | 10.35 | 10.35 | 10.35 | 3,000 | +0.00(+0.00%) |
Oct 30, 2008 | 10.67 | 10.67 | 10.35 | 10.35 | 5,403 | -0.20(-1.90%) |
Oct 29, 2008 | 10.55 | 10.55 | 10.55 | 10.55 | 200 | +0.25(+2.43%) |
Oct 28, 2008 | 10.18 | 10.30 | 10.18 | 10.30 | 5,100 | +0.00(+0.00%) |
Oct 27, 2008 | 10.40 | 10.40 | 10.20 | 10.30 | 13,500 | -0.12(-1.15%) |
Oct 24, 2008 | 10.40 | 10.42 | 10.40 | 10.42 | 2,000 | -0.14(-1.33%) |
Oct 23, 2008 | 9.330 | 10.96 | 9.330 | 10.56 | 12,900 | +1.23(+13.18%) |
Oct 22, 2008 | 8.510 | 9.330 | 8.510 | 9.330 | 12,437 | +0.03(+0.32%) |
Oct 21, 2008 | 10.23 | 10.23 | 9.120 | 9.300 | 9,108 | -0.21(-2.21%) |
Oct 20, 2008 | 9.550 | 9.560 | 9.500 | 9.510 | 3,400 | -0.26(-2.66%) |
Oct 17, 2008 | 10.00 | 10.00 | 9.680 | 9.770 | 3,600 | -0.61(-5.88%) |
Oct 16, 2008 | 10.53 | 10.83 | 10.38 | 10.38 | 1,100 | +0.38(+3.80%) |
Oct 15, 2008 | 10.76 | 10.76 | 10.00 | 10.00 | 4,200 | -1.42(-12.43%) |
Oct 14, 2008 | 11.71 | 11.71 | 10.72 | 11.42 | 5,450 | -0.33(-2.81%) |
Oct 13, 2008 | 8.180 | 11.75 | 8.180 | 11.75 | 5,120 | +3.38(+40.45%) |
Oct 10, 2008 | 8.310 | 8.850 | 7.740 | 8.366 | 16,907 | -0.73(-8.07%) |
Oct 09, 2008 | 10.10 | 10.10 | 8.600 | 9.100 | 11,552 | -1.20(-11.65%) |
Oct 08, 2008 | 9.700 | 10.45 | 9.460 | 10.30 | 20,571 | +0.57(+5.86%) |
Oct 07, 2008 | 9.410 | 9.730 | 9.360 | 9.730 | 11,500 | +0.30(+3.18%) |
Oct 06, 2008 | 10.20 | 10.20 | 9.200 | 9.430 | 5,761 | -0.87(-8.45%) |
Oct 03, 2008 | 10.30 | 10.64 | 10.30 | 10.30 | 10,300 | +0.00(+0.00%) |
Oct 02, 2008 | 10.05 | 10.50 | 10.05 | 10.30 | 3,600 | +0.25(+2.49%) |
Oct 01, 2008 | 10.20 | 10.25 | 10.05 | 10.05 | 9,177 | -0.20(-1.95%) |
Sep 30, 2008 | 10.20 | 10.45 | 10.13 | 10.25 | 8,300 | -0.22(-2.10%) |
Sep 29, 2008 | 10.75 | 10.75 | 10.03 | 10.47 | 11,000 | -0.30(-2.79%) |
Sep 26, 2008 | 10.75 | 11.00 | 10.75 | 10.77 | 0 | -0.23(-2.09%) |
Sep 25, 2008 | 11.00 | 11.52 | 11.00 | 11.00 | 19,600 | +0.05(+0.46%) |
Sep 24, 2008 | 11.00 | 11.01 | 10.93 | 10.95 | 3,294 | -0.07(-0.64%) |
Sep 23, 2008 | 11.40 | 11.40 | 10.81 | 11.02 | 10,600 | -0.48(-4.17%) |
Sep 22, 2008 | 12.64 | 12.64 | 11.50 | 11.50 | 3,400 | -0.20(-1.71%) |
Sep 19, 2008 | 11.64 | 11.70 | 11.64 | 11.70 | 0 | +0.15(+1.30%) |
Sep 18, 2008 | 12.24 | 12.24 | 11.31 | 11.55 | 11,748 | -0.83(-6.70%) |
Sep 17, 2008 | 12.80 | 12.80 | 12.38 | 12.38 | 5,910 | -0.52(-4.03%) |
Sep 16, 2008 | 12.75 | 12.90 | 12.70 | 12.90 | 1,000 | +0.00(+0.00%) |
Sep 15, 2008 | 12.85 | 13.00 | 12.85 | 12.90 | 3,100 | +0.04(+0.31%) |
Sep 12, 2008 | 13.00 | 13.00 | 12.86 | 12.86 | 1,900 | -0.24(-1.83%) |
Sep 11, 2008 | 13.10 | 13.10 | 12.90 | 13.10 | 1,100 | +0.00(+0.00%) |
Sep 10, 2008 | 13.15 | 13.15 | 13.10 | 13.10 | 2,250 | -0.05(-0.38%) |
Sep 09, 2008 | 13.10 | 13.15 | 12.90 | 13.15 | 4,100 | +0.07(+0.54%) |
Sep 08, 2008 | 13.19 | 13.23 | 13.08 | 13.08 | 800 | -0.01(-0.06%) |
Sep 05, 2008 | 13.15 | 13.20 | 13.09 | 13.09 | 0 | -0.11(-0.85%) |
Sep 04, 2008 | 13.02 | 13.20 | 13.02 | 13.20 | 1,700 | +0.16(+1.23%) |
Sep 03, 2008 | 12.85 | 13.21 | 12.85 | 13.04 | 4,164 | -0.16(-1.21%) |
Sep 02, 2008 | 12.90 | 13.23 | 12.90 | 13.20 | 4,898 | +0.20(+1.54%) |
Aug 29, 2008 | 13.05 | 13.15 | 13.00 | 13.00 | 1,800 | -0.20(-1.52%) |
Aug 28, 2008 | 12.90 | 13.20 | 12.90 | 13.20 | 6,208 | +0.34(+2.62%) |
Aug 27, 2008 | 12.85 | 12.96 | 12.85 | 12.86 | 1,900 | -0.12(-0.90%) |
Aug 26, 2008 | 12.94 | 12.98 | 12.85 | 12.98 | 1,200 | +0.04(+0.31%) |
Aug 25, 2008 | 12.86 | 12.94 | 12.82 | 12.94 | 3,500 | +0.08(+0.62%) |
Aug 22, 2008 | 12.82 | 12.86 | 12.82 | 12.86 | 1,470 | +0.06(+0.47%) |
Aug 21, 2008 | 12.79 | 12.82 | 12.70 | 12.80 | 1,100 | +0.05(+0.39%) |
Aug 20, 2008 | 13.10 | 13.10 | 12.75 | 12.75 | 7,280 | -0.25(-1.92%) |
Aug 19, 2008 | 13.20 | 13.20 | 13.00 | 13.00 | 5,500 | -0.10(-0.76%) |
Aug 18, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 600 | +0.00(+0.00%) |
Aug 15, 2008 | 13.17 | 13.34 | 13.05 | 13.10 | 0 | -0.19(-1.43%) |
Aug 14, 2008 | 12.90 | 13.29 | 12.80 | 13.29 | 4,446 | +0.50(+3.91%) |
Aug 13, 2008 | 12.96 | 13.03 | 12.79 | 12.79 | 9,989 | -0.11(-0.85%) |
Aug 12, 2008 | 12.80 | 12.90 | 12.79 | 12.90 | 1,400 | +0.11(+0.86%) |
Aug 11, 2008 | 12.83 | 12.83 | 12.79 | 12.79 | 3,400 | -0.08(-0.62%) |
Aug 08, 2008 | 12.56 | 12.87 | 12.56 | 12.87 | 8,800 | +0.07(+0.55%) |
Aug 07, 2008 | 12.80 | 12.80 | 12.79 | 12.80 | 2,619 | +0.00(+0.00%) |
Aug 06, 2008 | 12.79 | 12.83 | 12.79 | 12.80 | 3,245 | +0.01(+0.08%) |
Aug 05, 2008 | 12.70 | 12.83 | 12.70 | 12.79 | 4,100 | +0.00(+0.00%) |
Aug 04, 2008 | 12.69 | 12.80 | 12.69 | 12.79 | 13,201 | +0.10(+0.79%) |
Aug 01, 2008 | 12.62 | 12.70 | 12.61 | 12.69 | 2,100 | +0.07(+0.55%) |
Jul 31, 2008 | 12.65 | 12.65 | 12.55 | 12.62 | 6,898 | -0.04(-0.32%) |
Jul 30, 2008 | 12.58 | 12.67 | 12.58 | 12.66 | 1,600 | -0.01(-0.08%) |
Jul 29, 2008 | 12.67 | 12.67 | 12.50 | 12.67 | 13,100 | +0.04(+0.32%) |
Jul 28, 2008 | 12.55 | 12.63 | 12.53 | 12.63 | 3,300 | +0.03(+0.24%) |
Jul 25, 2008 | 12.52 | 12.60 | 12.52 | 12.60 | 6,700 | +0.09(+0.72%) |
Jul 24, 2008 | 12.53 | 12.53 | 12.48 | 12.51 | 4,680 | -0.02(-0.16%) |
Jul 23, 2008 | 12.63 | 12.63 | 12.44 | 12.53 | 4,000 | -0.17(-1.34%) |
Jul 22, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 500 | -0.01(-0.08%) |
Jul 21, 2008 | 12.67 | 12.71 | 12.65 | 12.71 | 700 | +0.01(+0.08%) |
Jul 18, 2008 | 12.85 | 12.85 | 12.60 | 12.70 | 6,200 | -0.25(-1.93%) |
Jul 17, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 12.80 | 12.98 | 12.73 | 12.95 | 12,900 | +0.17(+1.33%) |
Jul 15, 2008 | 12.65 | 12.78 | 12.53 | 12.78 | 2,998 | -0.04(-0.31%) |
Jul 14, 2008 | 12.79 | 12.85 | 12.69 | 12.82 | 1,200 | +0.00(+0.00%) |
Jul 11, 2008 | 12.84 | 12.85 | 12.72 | 12.82 | 6,400 | -0.08(-0.62%) |
Jul 10, 2008 | 13.25 | 13.25 | 12.84 | 12.90 | 730 | +0.01(+0.11%) |
Jul 09, 2008 | 12.80 | 12.89 | 12.80 | 12.89 | 1,980 | +0.07(+0.51%) |
Jul 08, 2008 | 12.82 | 12.82 | 12.76 | 12.82 | 2,240 | +0.00(+0.00%) |
Jul 07, 2008 | 13.29 | 13.29 | 12.70 | 12.82 | 8,900 | -0.11(-0.85%) |
Jul 04, 2008 | 12.85 | 12.93 | 12.81 | 12.93 | 900 | +0.00(+0.00%) |
Jul 03, 2008 | 12.85 | 12.93 | 12.81 | 12.93 | 900 | +0.03(+0.23%) |
Jul 02, 2008 | 12.76 | 12.90 | 12.76 | 12.90 | 4,000 | +0.16(+1.26%) |
Jul 01, 2008 | 12.64 | 12.74 | 12.63 | 12.74 | 3,366 | +0.12(+0.95%) |
Jun 30, 2008 | 12.85 | 12.85 | 12.50 | 12.62 | 8,909 | +0.12(+0.96%) |
Jun 27, 2008 | 12.24 | 12.59 | 12.24 | 12.50 | 7,201 | -0.09(-0.71%) |
Jun 26, 2008 | 12.71 | 12.72 | 12.51 | 12.59 | 10,300 | -0.11(-0.87%) |
Jun 25, 2008 | 12.57 | 12.70 | 12.57 | 12.70 | 5,292 | +0.10(+0.79%) |
Jun 24, 2008 | 12.52 | 12.62 | 12.49 | 12.60 | 13,700 | +0.02(+0.16%) |
Jun 23, 2008 | 12.77 | 12.86 | 12.54 | 12.58 | 11,600 | -0.22(-1.72%) |
Jun 20, 2008 | 13.05 | 13.06 | 12.69 | 12.80 | 25,200 | -0.25(-1.92%) |
Jun 19, 2008 | 13.04 | 13.15 | 13.00 | 13.05 | 5,700 | -0.05(-0.38%) |
Jun 18, 2008 | 13.12 | 13.13 | 12.98 | 13.10 | 5,912 | -0.06(-0.46%) |
Jun 17, 2008 | 13.26 | 13.26 | 13.02 | 13.16 | 11,400 | -0.09(-0.68%) |
Jun 16, 2008 | 13.30 | 13.32 | 13.15 | 13.25 | 11,127 | -0.10(-0.75%) |
Jun 13, 2008 | 13.38 | 13.38 | 13.26 | 13.35 | 800 | +0.00(+0.00%) |
Jun 12, 2008 | 13.22 | 13.51 | 13.22 | 13.35 | 5,443 | -0.15(-1.11%) |
Jun 11, 2008 | 13.70 | 13.70 | 13.50 | 13.50 | 3,000 | -0.19(-1.39%) |
Jun 10, 2008 | 13.75 | 13.82 | 13.69 | 13.69 | 1,900 | -0.11(-0.80%) |
Jun 09, 2008 | 13.78 | 13.82 | 13.67 | 13.80 | 2,500 | +0.02(+0.15%) |
Jun 06, 2008 | 13.78 | 13.78 | 13.78 | 13.78 | 775 | +0.00(+0.00%) |
Jun 05, 2008 | 13.77 | 13.78 | 13.75 | 13.78 | 1,100 | +0.08(+0.58%) |
Jun 04, 2008 | 13.75 | 13.76 | 13.70 | 13.70 | 3,200 | +0.00(+0.00%) |
Jun 03, 2008 | 13.77 | 13.77 | 13.70 | 13.70 | 4,100 | -0.06(-0.44%) |
Jun 02, 2008 | 13.70 | 13.76 | 13.70 | 13.76 | 1,300 | +0.02(+0.15%) |
May 30, 2008 | 13.74 | 13.74 | 13.74 | 13.74 | 900 | -0.04(-0.29%) |
May 29, 2008 | 13.82 | 13.82 | 13.70 | 13.78 | 2,400 | -0.04(-0.29%) |
May 28, 2008 | 13.82 | 13.82 | 13.75 | 13.82 | 1,100 | +0.00(+0.00%) |
May 27, 2008 | 13.68 | 13.82 | 13.68 | 13.82 | 4,091 | +0.12(+0.88%) |
May 26, 2008 | 13.83 | 13.85 | 13.65 | 13.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.83 | 13.85 | 13.65 | 13.70 | 15,900 | -0.13(-0.94%) |
May 22, 2008 | 13.80 | 13.85 | 13.80 | 13.83 | 8,234 | -0.04(-0.29%) |
May 21, 2008 | 13.90 | 13.96 | 13.87 | 13.87 | 1,800 | -0.03(-0.22%) |
May 20, 2008 | 13.95 | 13.96 | 13.90 | 13.90 | 2,265 | +0.02(+0.14%) |
May 19, 2008 | 13.95 | 13.95 | 13.88 | 13.88 | 1,423 | -0.06(-0.43%) |
May 16, 2008 | 13.96 | 13.96 | 13.94 | 13.94 | 1,500 | -0.02(-0.14%) |
May 15, 2008 | 13.57 | 14.05 | 13.57 | 13.96 | 9,532 | -0.09(-0.64%) |
May 14, 2008 | 14.00 | 14.05 | 14.00 | 14.05 | 900 | +0.03(+0.21%) |
May 13, 2008 | 14.08 | 14.08 | 14.02 | 14.02 | 1,500 | -0.13(-0.93%) |
May 12, 2008 | 14.20 | 14.20 | 14.15 | 14.15 | 1,800 | -0.04(-0.27%) |
May 09, 2008 | 14.19 | 14.20 | 14.19 | 14.19 | 1,200 | +0.00(+0.00%) |
May 08, 2008 | 14.19 | 14.19 | 14.19 | 14.19 | 615 | +0.01(+0.07%) |
May 07, 2008 | 14.23 | 14.25 | 14.18 | 14.18 | 2,332 | -0.06(-0.42%) |
May 06, 2008 | 14.15 | 14.24 | 14.15 | 14.24 | 4,900 | -0.07(-0.49%) |
May 05, 2008 | 14.18 | 14.31 | 14.18 | 14.31 | 1,800 | +0.21(+1.49%) |
May 02, 2008 | 14.27 | 14.27 | 14.09 | 14.10 | 3,850 | -0.17(-1.19%) |