Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.490 | 7.500 | 7.000 | 7.110 | 11,392 | -0.02(-0.28%) |
Apr 29, 2009 | 7.090 | 7.130 | 7.090 | 7.130 | 3,300 | +0.23(+3.33%) |
Apr 28, 2009 | 7.150 | 7.150 | 6.900 | 6.900 | 7,100 | -0.60(-8.00%) |
Apr 27, 2009 | 7.250 | 7.500 | 7.250 | 7.500 | 1,430 | +0.25(+3.45%) |
Apr 24, 2009 | 6.850 | 7.260 | 6.850 | 7.250 | 6,200 | +0.49(+7.25%) |
Apr 23, 2009 | 7.050 | 7.050 | 6.760 | 6.760 | 2,000 | -0.24(-3.43%) |
Apr 22, 2009 | 6.760 | 8.000 | 6.760 | 7.000 | 17,499 | +0.28(+4.17%) |
Apr 21, 2009 | 6.550 | 7.000 | 6.450 | 6.720 | 17,805 | +0.17(+2.60%) |
Apr 20, 2009 | 6.900 | 6.900 | 6.550 | 6.550 | 4,750 | -0.50(-7.09%) |
Apr 17, 2009 | 6.600 | 7.340 | 6.590 | 7.050 | 27,473 | +0.55(+8.46%) |
Apr 16, 2009 | 6.400 | 6.500 | 6.400 | 6.500 | 10,200 | +0.01(+0.15%) |
Apr 14, 2009 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
Apr 13, 2009 | 6.490 | 6.490 | 6.490 | 6.490 | 1,225 | +0.43(+7.10%) |
Apr 09, 2009 | 6.250 | 6.070 | 6.000 | 6.060 | 2,000 | +0.00(+0.00%) |
Apr 08, 2009 | 6.010 | 6.060 | 6.000 | 6.060 | 2,600 | +0.01(+0.17%) |
Apr 07, 2009 | 6.060 | 6.750 | 6.040 | 6.050 | 5,200 | -0.70(-10.37%) |
Apr 02, 2009 | 6.750 | 6.750 | 6.750 | 15 | +0.25(+3.85%) | |
Apr 01, 2009 | 6.550 | 6.550 | 6.000 | 6.500 | 7,650 | -0.05(-0.76%) |
Mar 31, 2009 | 6.490 | 6.560 | 6.490 | 6.550 | 2,500 | +0.55(+9.17%) |
Mar 30, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 2,200 | +0.00(+0.00%) |
Mar 25, 2009 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
Mar 23, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.50(+9.52%) |
Mar 20, 2009 | 5.800 | 5.800 | 5.250 | 5.250 | 2,100 | -0.55(-9.48%) |
Mar 19, 2009 | 5.800 | 5.800 | 5.800 | 5.800 | 4,100 | +0.15(+2.65%) |
Mar 18, 2009 | 5.700 | 5.700 | 5.650 | 5.650 | 4,205 | -0.01(-0.18%) |
Mar 17, 2009 | 6.480 | 6.000 | 5.660 | 5.660 | 1,900 | -0.34(-5.67%) |
Mar 16, 2009 | 5.490 | 6.000 | 5.490 | 6.000 | 6,100 | +0.50(+9.09%) |
Mar 13, 2009 | 5.360 | 5.500 | 5.350 | 5.500 | 7,755 | +0.23(+4.36%) |
Mar 12, 2009 | 5.500 | 5.500 | 5.260 | 5.270 | 8,692 | -0.16(-2.95%) |
Mar 11, 2009 | 5.480 | 5.500 | 5.220 | 5.430 | 9,610 | +0.13(+2.45%) |
Mar 10, 2009 | 5.290 | 5.300 | 5.150 | 5.300 | 16,060 | +0.55(+11.58%) |
Mar 09, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 1,100 | +0.05(+1.06%) |
Mar 06, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 1,095 | +0.05(+1.08%) |
Mar 05, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | +0.09(+1.97%) |
Mar 04, 2009 | 4.980 | 5.000 | 4.560 | 4.560 | 10,662 | +0.26(+6.05%) |
Mar 02, 2009 | 4.810 | 4.810 | 4.300 | 4.300 | 9,325 | -0.51(-10.60%) |
Feb 27, 2009 | 5.250 | 5.250 | 4.750 | 4.810 | 2,400 | -0.44(-8.38%) |
Feb 26, 2009 | 4.890 | 5.290 | 4.890 | 5.250 | 4,500 | +1.20(+29.63%) |
Feb 25, 2009 | 4.000 | 4.100 | 3.950 | 4.050 | 4,690 | +0.06(+1.50%) |
Feb 24, 2009 | 4.000 | 4.060 | 3.850 | 3.990 | 9,845 | -0.11(-2.68%) |
Feb 23, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | +0.05(+1.23%) |
Feb 20, 2009 | 4.050 | 4.100 | 4.050 | 4.050 | 2,400 | -0.95(-19.00%) |
Feb 19, 2009 | 4.600 | 5.000 | 4.590 | 5.000 | 5,810 | +0.20(+4.17%) |
Feb 18, 2009 | 5.310 | 5.310 | 4.800 | 4.800 | 3,350 | -0.65(-11.93%) |
Feb 17, 2009 | 5.650 | 5.650 | 5.450 | 5.450 | 9,100 | -0.10(-1.80%) |
Feb 13, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 | +0.00(+0.00%) |
Feb 12, 2009 | 5.550 | 5.550 | 5.500 | 5.550 | 14,800 | +0.00(+0.00%) |
Feb 11, 2009 | 6.000 | 6.000 | 5.550 | 5.550 | 4,600 | -0.45(-7.50%) |
Feb 10, 2009 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | ||
Feb 09, 2009 | 5.400 | 6.000 | 5.400 | 6.000 | 1,400 | +0.69(+12.99%) |
Feb 06, 2009 | 5.590 | 5.690 | 5.310 | 5.310 | 2,000 | +0.16(+3.11%) |
Feb 05, 2009 | 5.250 | 5.250 | 5.150 | 5.150 | 2,200 | +0.25(+5.10%) |
Feb 04, 2009 | 5.000 | 5.050 | 4.900 | 4.900 | 2,000 | +0.09(+1.87%) |
Feb 03, 2009 | 5.730 | 5.730 | 4.810 | 4.810 | 3,746 | -0.25(-4.94%) |
Feb 02, 2009 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | ||
Jan 30, 2009 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | ||
Jan 29, 2009 | 5.070 | 5.110 | 5.060 | 5.060 | 4,000 | -0.93(-15.53%) |
Jan 28, 2009 | 5.990 | 5.990 | 5.990 | 5.990 | 200 | +0.00(+0.00%) |
Jan 27, 2009 | 4.520 | 5.990 | 4.510 | 5.990 | 4,000 | +1.01(+20.28%) |
Jan 26, 2009 | 5.010 | 5.010 | 4.980 | 4.980 | 1,800 | -0.01(-0.20%) |
Jan 23, 2009 | 4.810 | 4.990 | 4.020 | 4.990 | 9,986 | -0.01(-0.20%) |
Jan 22, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.03(+0.60%) |
Jan 21, 2009 | 4.970 | 4.970 | 4.970 | 4.970 | 1,000 | -0.01(-0.20%) |
Jan 20, 2009 | 5.010 | 5.210 | 4.980 | 4.980 | 2,600 | -0.53(-9.62%) |
Jan 19, 2009 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jan 16, 2009 | 5.510 | 5.510 | 5.300 | 5.510 | 2,500 | -0.10(-1.78%) |
Jan 15, 2009 | 5.310 | 5.610 | 5.310 | 5.610 | 600 | -0.15(-2.60%) |
Jan 14, 2009 | 5.760 | 5.760 | 0 | +0.00(+0.00%) | ||
Jan 13, 2009 | 5.750 | 5.950 | 5.610 | 5.760 | 1,500 | +0.00(+0.00%) |
Jan 12, 2009 | 6.000 | 6.000 | 5.760 | 5.760 | 4,850 | -0.26(-4.32%) |
Jan 09, 2009 | 6.750 | 6.750 | 6.020 | 6.020 | 3,900 | -0.73(-10.81%) |
Jan 08, 2009 | 6.530 | 6.750 | 6.530 | 6.750 | 1,300 | -0.24(-3.43%) |
Jan 07, 2009 | 6.030 | 6.990 | 6.020 | 6.990 | 5,700 | +0.24(+3.56%) |
Jan 06, 2009 | 6.500 | 6.970 | 6.500 | 6.750 | 3,600 | +0.64(+10.47%) |
Jan 05, 2009 | 6.990 | 6.990 | 5.700 | 6.110 | 4,000 | -0.04(-0.65%) |
Jan 02, 2009 | 5.760 | 6.490 | 5.760 | 6.150 | 5,900 | +0.15(+2.50%) |
Dec 31, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +1.05(+21.21%) |
Dec 30, 2008 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | ||
Dec 29, 2008 | 4.940 | 4.950 | 4.840 | 4.950 | 4,700 | +0.45(+10.00%) |
Dec 24, 2008 | 4.500 | 4.500 | 4.360 | 4.500 | 2,000 | +0.14(+3.21%) |
Dec 23, 2008 | 4.360 | 4.600 | 4.360 | 4.360 | 28,158 | -0.04(-0.91%) |
Dec 22, 2008 | 4.500 | 4.520 | 4.400 | 4.400 | 7,800 | +0.00(+0.00%) |
Dec 19, 2008 | 4.310 | 4.450 | 4.150 | 4.400 | 11,850 | +0.10(+2.33%) |
Dec 18, 2008 | 4.660 | 4.660 | 4.250 | 4.300 | 6,800 | -0.36(-7.73%) |
Dec 17, 2008 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | ||
Dec 16, 2008 | 4.610 | 4.750 | 4.600 | 4.660 | 16,340 | +0.13(+2.87%) |
Dec 15, 2008 | 5.700 | 6.000 | 4.530 | 4.530 | 5,970 | -1.46(-24.37%) |
Dec 12, 2008 | 5.800 | 5.990 | 5.510 | 5.990 | 3,400 | +0.19(+3.28%) |
Dec 11, 2008 | 6.160 | 6.160 | 5.650 | 5.800 | 4,300 | -0.48(-7.64%) |
Dec 10, 2008 | 6.600 | 6.600 | 6.280 | 6.280 | 6,178 | -0.28(-4.27%) |
Dec 09, 2008 | 7.250 | 7.250 | 6.560 | 6.560 | 2,200 | -0.34(-4.93%) |
Dec 08, 2008 | 6.900 | 6.900 | 75 | +0.00(+0.00%) | ||
Dec 05, 2008 | 5.980 | 6.900 | 5.760 | 6.900 | 2,000 | +0.92(+15.38%) |
Dec 04, 2008 | 6.320 | 6.450 | 5.610 | 5.980 | 10,600 | +0.05(+0.84%) |
Dec 03, 2008 | 6.490 | 6.500 | 5.920 | 5.930 | 11,900 | -0.38(-6.02%) |
Dec 02, 2008 | 6.810 | 7.100 | 6.310 | 6.310 | 10,560 | -0.79(-11.13%) |
Dec 01, 2008 | 6.250 | 7.600 | 6.250 | 7.100 | 6,908 | -0.40(-5.33%) |
Nov 28, 2008 | 6.510 | 7.500 | 6.500 | 7.500 | 6,378 | +1.00(+15.38%) |
Nov 27, 2008 | 6.490 | 6.500 | 6.490 | 6.500 | 800 | +0.50(+8.33%) |
Nov 26, 2008 | 5.990 | 6.000 | 5.990 | 6.000 | 1,500 | -0.74(-10.98%) |
Nov 25, 2008 | 6.240 | 6.760 | 6.240 | 6.740 | 3,400 | +0.50(+8.01%) |
Nov 24, 2008 | 5.250 | 6.240 | 5.250 | 6.240 | 7,700 | +1.23(+24.55%) |
Nov 21, 2008 | 6.000 | 6.000 | 5.010 | 5.010 | 2,300 | -1.84(-26.86%) |
Nov 20, 2008 | 6.900 | 6.900 | 6.250 | 6.850 | 19,100 | -0.90(-11.61%) |
Nov 19, 2008 | 7.720 | 7.750 | 7.450 | 7.750 | 11,300 | -0.39(-4.79%) |
Nov 18, 2008 | 8.220 | 8.220 | 7.710 | 8.140 | 2,300 | +0.09(+1.12%) |
Nov 17, 2008 | 8.260 | 8.260 | 7.700 | 8.050 | 5,500 | -0.45(-5.29%) |
Nov 14, 2008 | 9.000 | 9.450 | 8.500 | 8.500 | 1,505 | +0.25(+3.03%) |
Nov 13, 2008 | 8.750 | 8.760 | 8.250 | 8.250 | 2,200 | -0.91(-9.93%) |
Nov 12, 2008 | 9.160 | 9.160 | 9.160 | 9.160 | 600 | -0.04(-0.43%) |
Nov 11, 2008 | 9.200 | 9.200 | 46 | +0.00(+0.00%) | ||
Nov 10, 2008 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | ||
Nov 07, 2008 | 9.200 | 9.200 | 9.200 | 9.200 | 2,500 | +0.13(+1.43%) |
Nov 06, 2008 | 9.000 | 9.070 | 8.920 | 9.070 | 1,961 | -0.17(-1.84%) |
Nov 05, 2008 | 9.750 | 9.750 | 9.240 | 9.240 | 1,985 | -0.27(-2.84%) |
Nov 04, 2008 | 9.510 | 9.510 | 9.510 | 9.510 | 500 | +0.16(+1.71%) |
Nov 03, 2008 | 9.340 | 9.350 | 9.340 | 9.350 | 550 | -0.45(-4.59%) |
Oct 31, 2008 | 9.990 | 10.00 | 9.800 | 9.800 | 3,100 | +0.80(+8.89%) |
Oct 30, 2008 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | ||
Oct 29, 2008 | 9.490 | 9.490 | 9.000 | 9.000 | 1,684 | +0.20(+2.27%) |
Oct 28, 2008 | 8.570 | 8.810 | 8.550 | 8.800 | 2,737 | -0.20(-2.22%) |
Oct 27, 2008 | 9.740 | 9.740 | 9.000 | 9.000 | 7,200 | -0.06(-0.66%) |
Oct 24, 2008 | 8.500 | 9.060 | 8.500 | 9.060 | 500 | -0.44(-4.63%) |
Oct 23, 2008 | 9.610 | 9.610 | 9.200 | 9.500 | 10,325 | -1.50(-13.64%) |
Oct 22, 2008 | 11.01 | 11.01 | 11.00 | 11.00 | 5,200 | -0.80(-6.78%) |
Oct 21, 2008 | 12.49 | 12.50 | 11.80 | 11.80 | 2,900 | -0.20(-1.67%) |
Oct 20, 2008 | 12.49 | 12.50 | 11.95 | 12.00 | 4,400 | +0.25(+2.13%) |
Oct 17, 2008 | 11.00 | 12.30 | 10.82 | 11.75 | 16,600 | +0.21(+1.82%) |
Oct 16, 2008 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | ||
Oct 15, 2008 | 11.55 | 11.55 | 11.54 | 11.54 | 3,500 | -0.46(-3.83%) |
Oct 14, 2008 | 11.65 | 13.59 | 9.500 | 12.00 | 7,073 | +2.50(+26.32%) |
Oct 10, 2008 | 9.940 | 9.940 | 9.200 | 9.500 | 20,300 | -0.59(-5.85%) |
Oct 09, 2008 | 11.70 | 11.70 | 10.09 | 10.09 | 5,500 | -0.18(-1.75%) |
Oct 08, 2008 | 9.450 | 10.27 | 9.450 | 10.27 | 10,800 | -0.39(-3.66%) |
Oct 07, 2008 | 11.15 | 11.30 | 10.61 | 10.66 | 7,400 | +0.05(+0.47%) |
Oct 06, 2008 | 11.41 | 11.42 | 9.400 | 10.61 | 9,798 | -2.09(-16.46%) |
Oct 03, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 1,800 | +0.29(+2.34%) |
Oct 02, 2008 | 12.80 | 12.81 | 12.41 | 12.41 | 1,100 | -0.19(-1.51%) |
Oct 01, 2008 | 12.61 | 12.61 | 12.60 | 12.60 | 1,000 | -0.40(-3.08%) |
Sep 30, 2008 | 12.50 | 13.00 | 12.50 | 13.00 | 3,630 | +0.93(+7.71%) |
Sep 29, 2008 | 12.74 | 12.99 | 12.05 | 12.07 | 4,700 | -0.94(-7.23%) |
Sep 26, 2008 | 12.50 | 13.50 | 12.02 | 13.01 | 7,564 | -0.54(-3.99%) |
Sep 25, 2008 | 13.02 | 13.55 | 13.02 | 13.55 | 3,550 | +0.44(+3.36%) |
Sep 24, 2008 | 13.46 | 13.46 | 12.99 | 13.11 | 7,400 | -0.48(-3.53%) |
Sep 23, 2008 | 13.29 | 13.59 | 12.92 | 13.59 | 4,700 | +0.57(+4.38%) |
Sep 22, 2008 | 13.41 | 13.41 | 13.02 | 13.02 | 340 | -0.98(-7.00%) |
Sep 19, 2008 | 13.75 | 14.32 | 12.20 | 14.00 | 16,775 | +1.50(+12.00%) |
Sep 18, 2008 | 12.01 | 12.50 | 12.01 | 12.50 | 2,800 | +0.25(+2.04%) |
Sep 17, 2008 | 12.50 | 12.50 | 12.25 | 12.25 | 3,400 | -0.36(-2.85%) |
Sep 16, 2008 | 12.50 | 12.75 | 12.50 | 12.61 | 2,550 | -0.12(-0.94%) |
Sep 15, 2008 | 13.60 | 13.60 | 12.73 | 12.73 | 2,750 | -0.51(-3.85%) |
Sep 12, 2008 | 13.24 | 13.25 | 13.24 | 13.24 | 1,100 | -0.01(-0.08%) |
Sep 11, 2008 | 13.05 | 13.25 | 13.05 | 13.25 | 3,200 | +0.30(+2.32%) |
Sep 10, 2008 | 12.96 | 13.03 | 12.95 | 12.95 | 2,500 | -0.26(-1.97%) |
Sep 09, 2008 | 13.39 | 13.39 | 13.20 | 13.21 | 3,200 | -0.39(-2.87%) |
Sep 08, 2008 | 13.89 | 13.95 | 13.60 | 13.60 | 25,200 | +0.86(+6.75%) |
Sep 05, 2008 | 12.74 | 12.74 | 12.74 | 12.74 | 250 | -0.87(-6.39%) |
Sep 04, 2008 | 13.61 | 13.61 | 0 | +0.00(+0.00%) | ||
Sep 03, 2008 | 13.42 | 13.61 | 13.42 | 13.61 | 2,100 | -0.31(-2.23%) |
Sep 02, 2008 | 14.00 | 14.00 | 13.78 | 13.92 | 11,000 | -0.40(-2.79%) |
Aug 29, 2008 | 14.28 | 14.32 | 14.27 | 14.32 | 2,240 | -0.46(-3.11%) |
Aug 28, 2008 | 14.49 | 14.79 | 14.10 | 14.78 | 1,900 | +1.23(+9.08%) |
Aug 27, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 500 | +0.00(+0.00%) |
Aug 26, 2008 | 13.55 | 0 | +0.00(+0.00%) | |||
Aug 25, 2008 | 13.60 | 13.61 | 13.52 | 13.55 | 5,110 | -0.14(-1.02%) |
Aug 22, 2008 | 13.69 | 13.69 | 0 | +0.00(+0.00%) | ||
Aug 21, 2008 | 13.67 | 13.69 | 13.67 | 13.69 | 1,400 | -0.01(-0.07%) |
Aug 20, 2008 | 13.66 | 13.70 | 13.48 | 13.70 | 2,872 | +0.02(+0.15%) |
Aug 19, 2008 | 13.68 | 13.68 | 13.68 | 13.68 | 1,300 | -0.33(-2.36%) |
Aug 18, 2008 | 14.25 | 14.25 | 14.01 | 14.01 | 550 | -0.19(-1.34%) |
Aug 15, 2008 | 14.20 | 14.20 | 14.10 | 14.20 | 3,200 | +0.00(+0.00%) |
Aug 14, 2008 | 14.21 | 14.33 | 14.20 | 14.20 | 1,600 | +0.02(+0.14%) |
Aug 13, 2008 | 14.03 | 14.18 | 13.94 | 14.18 | 2,300 | -0.18(-1.25%) |
Aug 12, 2008 | 14.85 | 14.85 | 14.36 | 14.36 | 855 | -0.45(-3.04%) |
Aug 11, 2008 | 14.86 | 14.89 | 14.81 | 14.81 | 6,650 | -0.04(-0.27%) |
Aug 08, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 2,012 | +0.09(+0.61%) |
Aug 07, 2008 | 15.48 | 15.50 | 14.70 | 14.76 | 5,940 | -0.74(-4.77%) |
Aug 06, 2008 | 15.15 | 15.50 | 15.00 | 15.50 | 8,000 | +0.39(+2.58%) |
Aug 05, 2008 | 14.84 | 15.20 | 14.84 | 15.11 | 18,032 | +0.61(+4.21%) |
Aug 04, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 500 | +0.00(+0.00%) |
Aug 01, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 500 | -0.09(-0.62%) |
Jul 31, 2008 | 14.65 | 14.85 | 14.59 | 14.59 | 7,380 | -0.14(-0.95%) |
Jul 30, 2008 | 14.25 | 14.73 | 14.25 | 14.73 | 2,900 | +0.63(+4.47%) |
Jul 29, 2008 | 13.80 | 14.14 | 13.80 | 14.10 | 4,798 | +0.37(+2.69%) |
Jul 28, 2008 | 13.82 | 13.82 | 13.73 | 13.73 | 1,210 | -0.52(-3.65%) |
Jul 25, 2008 | 13.97 | 14.25 | 13.97 | 14.25 | 5,195 | +0.16(+1.14%) |
Jul 24, 2008 | 14.89 | 14.90 | 14.09 | 14.09 | 34,400 | -0.84(-5.63%) |
Jul 23, 2008 | 14.49 | 14.95 | 14.49 | 14.93 | 12,925 | +1.11(+8.03%) |
Jul 22, 2008 | 13.99 | 13.99 | 13.21 | 13.82 | 1,000 | +0.02(+0.14%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.80 | 13.80 | 600 | -0.15(-1.08%) |
Jul 18, 2008 | 13.94 | 13.95 | 13.94 | 13.95 | 1,400 | +0.45(+3.33%) |
Jul 17, 2008 | 13.49 | 13.50 | 13.49 | 13.50 | 3,456 | +2.19(+19.36%) |
Jul 16, 2008 | 11.51 | 11.51 | 11.31 | 11.31 | 1,959 | -0.44(-3.74%) |
Jul 15, 2008 | 11.61 | 11.99 | 10.99 | 11.75 | 14,655 | -0.54(-4.39%) |
Jul 14, 2008 | 12.50 | 12.50 | 12.29 | 12.29 | 3,400 | -0.31(-2.46%) |
Jul 11, 2008 | 13.13 | 13.13 | 12.59 | 12.60 | 18,140 | -0.86(-6.39%) |
Jul 10, 2008 | 13.48 | 13.48 | 13.46 | 13.46 | 2,500 | -0.05(-0.37%) |
Jul 09, 2008 | 13.65 | 14.00 | 13.51 | 13.51 | 1,825 | -0.06(-0.44%) |
Jul 08, 2008 | 13.57 | 13.57 | 13.57 | 13.57 | 500 | +0.62(+4.79%) |
Jul 07, 2008 | 13.39 | 13.42 | 12.95 | 12.95 | 7,600 | -1.05(-7.50%) |
Jul 04, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.50(+3.70%) |
Jul 03, 2008 | 12.11 | 13.50 | 12.11 | 13.50 | 17,200 | +0.96(+7.66%) |
Jul 02, 2008 | 13.28 | 13.36 | 12.54 | 12.54 | 1,800 | -0.88(-6.56%) |
Jul 01, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 3,700 | +0.00(+0.00%) |
Jun 30, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 3,700 | -0.13(-0.96%) |
Jun 27, 2008 | 13.75 | 13.75 | 13.54 | 13.55 | 5,500 | -0.15(-1.09%) |
Jun 26, 2008 | 13.71 | 13.89 | 13.51 | 13.70 | 14,100 | -0.57(-3.99%) |
Jun 25, 2008 | 14.24 | 14.27 | 14.08 | 14.27 | 7,900 | +0.27(+1.93%) |
Jun 24, 2008 | 13.92 | 14.00 | 13.92 | 14.00 | 3,800 | +0.00(+0.00%) |
Jun 23, 2008 | 14.25 | 14.25 | 13.98 | 14.00 | 5,400 | -0.20(-1.41%) |
Jun 20, 2008 | 14.45 | 14.45 | 13.99 | 14.20 | 32,300 | -0.60(-4.05%) |
Jun 19, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 | -0.20(-1.33%) |
Jun 18, 2008 | 14.99 | 15.00 | 14.99 | 15.00 | 5,175 | -0.37(-2.41%) |
Jun 17, 2008 | 15.26 | 15.90 | 15.26 | 15.37 | 11,560 | -0.08(-0.52%) |
Jun 16, 2008 | 15.26 | 15.45 | 15.26 | 15.45 | 2,500 | +0.33(+2.18%) |
Jun 13, 2008 | 15.10 | 15.12 | 14.94 | 15.12 | 2,500 | +0.42(+2.86%) |
Jun 12, 2008 | 14.67 | 14.80 | 14.60 | 14.70 | 4,950 | +0.09(+0.62%) |
Jun 11, 2008 | 14.72 | 14.72 | 14.61 | 14.61 | 800 | -0.78(-5.07%) |
Jun 10, 2008 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 15.00 | 15.55 | 15.00 | 15.39 | 16,405 | -0.11(-0.71%) |
Jun 06, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 7,000 | +0.00(+0.00%) |
Jun 05, 2008 | 15.26 | 15.50 | 15.26 | 15.50 | 7,750 | +0.40(+2.65%) |
Jun 04, 2008 | 15.01 | 15.25 | 15.01 | 15.10 | 4,000 | +0.11(+0.73%) |
Jun 03, 2008 | 14.95 | 15.01 | 14.95 | 14.99 | 6,800 | +0.47(+3.24%) |
Jun 02, 2008 | 14.34 | 14.89 | 14.34 | 14.52 | 3,080 | +0.10(+0.69%) |
May 30, 2008 | 14.44 | 14.51 | 14.37 | 14.42 | 4,550 | -0.08(-0.55%) |
May 29, 2008 | 14.23 | 14.51 | 14.23 | 14.50 | 6,258 | +0.67(+4.84%) |
May 28, 2008 | 14.05 | 14.14 | 13.83 | 13.83 | 17,520 | +0.43(+3.21%) |
May 27, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 800 | -0.18(-1.33%) |
May 26, 2008 | 13.44 | 13.58 | 13.44 | 13.58 | 800 | +0.03(+0.22%) |
May 23, 2008 | 13.56 | 13.56 | 13.55 | 13.55 | 2,250 | +0.03(+0.22%) |
May 22, 2008 | 13.53 | 13.67 | 13.30 | 13.52 | 2,966 | +0.11(+0.82%) |
May 21, 2008 | 14.00 | 14.47 | 13.41 | 13.41 | 4,300 | -0.51(-3.66%) |
May 20, 2008 | 13.93 | 13.93 | 13.92 | 13.92 | 1,745 | -0.38(-2.66%) |
May 19, 2008 | 14.50 | 14.50 | 14.30 | 14.30 | 2,900 | +0.00(+0.00%) |
May 16, 2008 | 14.50 | 14.50 | 14.30 | 14.30 | 2,900 | -0.03(-0.21%) |
May 15, 2008 | 14.49 | 14.50 | 14.33 | 14.33 | 1,320 | -0.16(-1.10%) |
May 14, 2008 | 13.94 | 14.49 | 13.94 | 14.49 | 7,700 | +0.50(+3.57%) |
May 13, 2008 | 13.91 | 13.99 | 13.81 | 13.99 | 3,940 | +0.04(+0.29%) |
May 12, 2008 | 13.94 | 13.95 | 13.94 | 13.95 | 2,400 | +0.21(+1.53%) |
May 09, 2008 | 13.80 | 14.07 | 13.74 | 13.74 | 11,400 | +0.00(+0.00%) |
May 08, 2008 | 13.64 | 13.74 | 13.64 | 13.74 | 400 | -0.07(-0.51%) |
May 07, 2008 | 13.80 | 13.81 | 13.80 | 13.81 | 2,750 | +0.00(+0.00%) |
May 06, 2008 | 13.56 | 13.81 | 13.52 | 13.81 | 5,200 | -0.53(-3.70%) |
May 05, 2008 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
May 02, 2008 | 14.50 | 14.50 | 14.34 | 14.34 | 7,400 | +0.29(+2.06%) |