Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.120 | 7.750 | 6.977 | 7.750 | 3,165 | +0.80(+11.51%) |
Apr 29, 2009 | 6.700 | 7.200 | 6.700 | 6.950 | 2,503 | +0.45(+6.92%) |
Apr 28, 2009 | 6.600 | 7.100 | 6.150 | 6.500 | 1,403 | +0.00(+0.00%) |
Apr 27, 2009 | 6.850 | 7.000 | 6.500 | 6.500 | 1,442 | -0.23(-3.45%) |
Apr 24, 2009 | 6.850 | 7.100 | 6.732 | 6.732 | 59,146 | -0.12(-1.72%) |
Apr 23, 2009 | 6.694 | 6.900 | 6.694 | 6.850 | 1,289 | +0.40(+6.20%) |
Apr 22, 2009 | 6.400 | 6.550 | 6.186 | 6.450 | 1,466 | +0.05(+0.78%) |
Apr 21, 2009 | 5.900 | 6.734 | 5.900 | 6.400 | 3,796 | -0.85(-11.72%) |
Apr 20, 2009 | 6.400 | 7.250 | 5.550 | 7.250 | 5,983 | +0.70(+10.69%) |
Apr 17, 2009 | 6.012 | 6.950 | 6.012 | 6.550 | 5,226 | -0.10(-1.50%) |
Apr 16, 2009 | 5.800 | 6.650 | 5.600 | 6.650 | 12,064 | +0.85(+14.66%) |
Apr 15, 2009 | 5.700 | 5.900 | 5.100 | 5.800 | 2,436 | +0.30(+5.45%) |
Apr 14, 2009 | 5.750 | 6.000 | 5.500 | 5.500 | 2,261 | -0.10(-1.79%) |
Apr 13, 2009 | 5.652 | 6.250 | 5.050 | 5.600 | 4,001 | -0.15(-2.61%) |
Apr 09, 2009 | 5.550 | 6.250 | 5.500 | 5.750 | 5,795 | +0.20(+3.60%) |
Apr 08, 2009 | 5.450 | 5.700 | 5.150 | 5.550 | 2,967 | +0.30(+5.71%) |
Apr 07, 2009 | 5.000 | 5.450 | 4.950 | 5.250 | 10,332 | +0.10(+1.94%) |
Apr 06, 2009 | 5.200 | 5.500 | 5.000 | 5.150 | 15,490 | +0.00(+0.00%) |
Apr 03, 2009 | 5.350 | 5.750 | 4.750 | 5.150 | 1,810 | +0.05(+0.98%) |
Apr 02, 2009 | 4.600 | 6.090 | 4.600 | 5.100 | 30,166 | +0.10(+2.00%) |
Apr 01, 2009 | 5.250 | 5.600 | 4.600 | 5.000 | 7,000 | -0.75(-13.04%) |
Mar 31, 2009 | 5.650 | 6.250 | 5.000 | 5.750 | 9,840 | +0.75(+15.00%) |
Mar 30, 2009 | 6.100 | 7.500 | 3.950 | 5.000 | 9,336 | -1.85(-27.01%) |
Mar 26, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 1,280 | +0.90(+15.13%) |
Mar 25, 2009 | 6.350 | 6.500 | 5.750 | 5.950 | 2,029 | -0.50(-7.76%) |
Mar 24, 2009 | 7.000 | 7.000 | 6.450 | 6.450 | 848 | -1.00(-13.42%) |
Mar 23, 2009 | 7.550 | 7.850 | 6.500 | 7.450 | 5,965 | -0.55(-6.87%) |
Mar 20, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,200 | -0.15(-1.84%) |
Mar 19, 2009 | 7.000 | 8.200 | 7.400 | 8.150 | 940 | +0.65(+8.67%) |
Mar 18, 2009 | 7.000 | 7.600 | 6.650 | 7.500 | 1,196 | +0.40(+5.63%) |
Mar 17, 2009 | 7.150 | 7.650 | 6.450 | 7.100 | 4,142 | -0.05(-0.70%) |
Mar 16, 2009 | 6.950 | 8.450 | 6.950 | 7.150 | 1,393 | +0.15(+2.14%) |
Mar 13, 2009 | 7.000 | 7.450 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 7.000 | 7.000 | 6.350 | 7.000 | 3,383 | +0.00(+0.00%) |
Mar 11, 2009 | 7.500 | 7.500 | 6.950 | 7.000 | 1,171 | -0.40(-5.41%) |
Mar 10, 2009 | 7.450 | 7.500 | 7.000 | 7.400 | 1,418 | +0.40(+5.71%) |
Mar 09, 2009 | 7.000 | 7.350 | 7.000 | 7.000 | 2,040 | -0.15(-2.10%) |
Mar 06, 2009 | 6.850 | 7.150 | 6.650 | 7.150 | 0 | +0.60(+9.16%) |
Mar 05, 2009 | 6.600 | 7.050 | 6.550 | 6.550 | 2,255 | -0.45(-6.43%) |
Mar 04, 2009 | 7.000 | 7.149 | 7.000 | 7.000 | 4,440 | +0.55(+8.53%) |
Mar 02, 2009 | 7.050 | 7.050 | 6.450 | 6.450 | 5,100 | -0.95(-12.84%) |
Feb 27, 2009 | 7.450 | 7.450 | 7.100 | 7.400 | 0 | +0.40(+5.71%) |
Feb 26, 2009 | 7.500 | 7.850 | 7.000 | 7.000 | 960 | -0.00(-0.01%) |
Feb 25, 2009 | 7.100 | 7.850 | 6.500 | 7.000 | 5,266 | -0.50(-6.66%) |
Feb 24, 2009 | 7.650 | 7.950 | 7.400 | 7.500 | 2,860 | +0.36(+5.04%) |
Feb 23, 2009 | 7.250 | 8.450 | 7.000 | 7.140 | 2,324 | -0.16(-2.19%) |
Feb 20, 2009 | 7.100 | 7.400 | 6.900 | 7.300 | 4,537 | -0.20(-2.67%) |
Feb 19, 2009 | 7.550 | 7.750 | 6.850 | 7.500 | 10,050 | +0.25(+3.45%) |
Feb 18, 2009 | 7.100 | 7.700 | 7.050 | 7.250 | 5,488 | -0.95(-11.59%) |
Feb 17, 2009 | 7.750 | 8.200 | 7.300 | 8.200 | 160 | -0.05(-0.61%) |
Feb 13, 2009 | 7.950 | 8.250 | 7.759 | 8.250 | 463 | -0.20(-2.37%) |
Feb 12, 2009 | 8.400 | 8.450 | 8.400 | 8.450 | 1,560 | +0.20(+2.42%) |
Feb 11, 2009 | 8.500 | 8.500 | 7.977 | 8.250 | 326 | -0.55(-6.25%) |
Feb 10, 2009 | 8.300 | 8.800 | 7.950 | 8.800 | 220 | +0.21(+2.47%) |
Feb 09, 2009 | 8.750 | 9.000 | 8.200 | 8.588 | 5,723 | +0.89(+11.53%) |
Feb 06, 2009 | 8.800 | 8.900 | 7.550 | 7.700 | 3,495 | -0.50(-6.10%) |
Feb 05, 2009 | 8.050 | 9.050 | 7.801 | 8.200 | 3,631 | +0.60(+7.89%) |
Feb 04, 2009 | 8.425 | 9.050 | 7.550 | 7.600 | 849 | -1.00(-11.63%) |
Feb 03, 2009 | 8.750 | 8.750 | 8.300 | 8.600 | 1,480 | -0.15(-1.71%) |
Feb 02, 2009 | 8.900 | 9.500 | 8.500 | 8.750 | 12,363 | -0.20(-2.23%) |
Jan 30, 2009 | 8.750 | 8.950 | 8.108 | 8.950 | 0 | +0.15(+1.70%) |
Jan 29, 2009 | 8.850 | 8.850 | 8.400 | 8.800 | 8,544 | -0.10(-1.12%) |
Jan 28, 2009 | 9.150 | 9.150 | 8.550 | 8.900 | 1,174 | -0.05(-0.56%) |
Jan 27, 2009 | 7.000 | 9.150 | 6.750 | 8.950 | 9,756 | +1.65(+22.60%) |
Jan 26, 2009 | 7.250 | 7.500 | 7.100 | 7.300 | 3,814 | -0.20(-2.67%) |
Jan 23, 2009 | 7.350 | 8.200 | 6.850 | 7.500 | 3,318 | +0.10(+1.35%) |
Jan 22, 2009 | 7.600 | 8.050 | 6.750 | 7.400 | 3,684 | -0.05(-0.67%) |
Jan 21, 2009 | 7.250 | 8.000 | 6.350 | 7.450 | 4,944 | -0.30(-3.87%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.450 | 7.750 | 2,040 | -0.65(-7.74%) |
Jan 16, 2009 | 7.700 | 8.500 | 7.100 | 8.400 | 2,335 | +0.50(+6.33%) |
Jan 15, 2009 | 7.650 | 8.050 | 7.000 | 7.900 | 5,164 | -0.15(-1.86%) |
Jan 14, 2009 | 8.250 | 8.250 | 7.900 | 8.050 | 1,010 | -0.25(-3.02%) |
Jan 13, 2009 | 8.350 | 8.350 | 7.550 | 8.300 | 4,237 | +0.20(+2.47%) |
Jan 12, 2009 | 8.178 | 8.500 | 7.900 | 8.100 | 5,314 | +0.00(+0.00%) |
Jan 09, 2009 | 8.950 | 8.950 | 8.000 | 8.100 | 5,597 | -0.05(-0.61%) |
Jan 08, 2009 | 8.504 | 8.700 | 8.000 | 8.150 | 4,820 | -0.70(-7.91%) |
Jan 07, 2009 | 9.100 | 9.100 | 7.600 | 8.850 | 10,274 | -0.10(-1.07%) |
Jan 06, 2009 | 8.900 | 9.150 | 8.250 | 8.946 | 10,737 | +0.70(+8.44%) |
Jan 05, 2009 | 10.00 | 10.00 | 8.250 | 8.250 | 22,010 | -1.55(-15.82%) |
Jan 02, 2009 | 11.50 | 11.70 | 9.300 | 9.800 | 0 | -2.20(-18.33%) |
Jan 01, 2009 | 9.850 | 12.00 | 9.100 | 12.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.850 | 12.00 | 9.100 | 12.00 | 6,388 | +2.40(+25.00%) |
Dec 30, 2008 | 9.500 | 10.10 | 8.175 | 9.600 | 6,488 | +0.10(+1.05%) |
Dec 29, 2008 | 9.000 | 10.80 | 9.000 | 9.500 | 4,168 | +0.80(+9.20%) |
Dec 26, 2008 | 9.250 | 9.750 | 7.550 | 8.700 | 2,858 | -0.05(-0.57%) |
Dec 24, 2008 | 9.450 | 9.550 | 8.550 | 8.750 | 1,260 | -0.20(-2.23%) |
Dec 23, 2008 | 8.750 | 10.00 | 8.750 | 8.950 | 3,156 | +0.80(+9.82%) |
Dec 22, 2008 | 8.600 | 8.600 | 7.650 | 8.150 | 5,637 | -1.10(-11.89%) |
Dec 19, 2008 | 9.650 | 10.00 | 9.250 | 9.250 | 2,460 | -0.10(-1.07%) |
Dec 18, 2008 | 9.950 | 10.00 | 8.650 | 9.350 | 2,735 | -0.45(-4.59%) |
Dec 17, 2008 | 9.200 | 10.05 | 8.825 | 9.800 | 2,389 | -0.35(-3.45%) |
Dec 16, 2008 | 9.800 | 10.15 | 9.500 | 10.15 | 1,233 | +0.65(+6.84%) |
Dec 15, 2008 | 9.750 | 10.00 | 9.500 | 9.500 | 1,911 | -0.50(-5.00%) |
Dec 12, 2008 | 9.450 | 10.20 | 9.450 | 10.00 | 1,300 | +0.75(+8.11%) |
Dec 11, 2008 | 9.550 | 10.15 | 9.250 | 9.250 | 2,680 | -0.25(-2.63%) |
Dec 10, 2008 | 8.950 | 9.750 | 8.750 | 9.500 | 2,110 | +0.00(+0.00%) |
Dec 09, 2008 | 10.35 | 10.40 | 9.250 | 9.500 | 4,020 | +0.00(+0.00%) |
Dec 08, 2008 | 10.15 | 10.15 | 8.800 | 9.500 | 2,094 | -0.35(-3.55%) |
Dec 05, 2008 | 8.800 | 10.45 | 8.350 | 9.850 | 4,604 | +0.85(+9.44%) |
Dec 04, 2008 | 10.00 | 10.00 | 8.700 | 9.000 | 2,460 | -1.45(-13.88%) |
Dec 03, 2008 | 10.25 | 10.45 | 8.700 | 10.45 | 1,399 | +0.45(+4.50%) |
Dec 02, 2008 | 9.750 | 10.95 | 9.050 | 10.00 | 2,272 | +0.00(+0.00%) |
Dec 01, 2008 | 9.400 | 10.00 | 9.400 | 10.00 | 14,271 | +0.00(+0.00%) |
Nov 28, 2008 | 9.550 | 10.00 | 9.500 | 10.00 | 782 | +0.00(+0.00%) |
Nov 26, 2008 | 10.45 | 10.45 | 9.500 | 10.00 | 4,918 | -1.00(-9.09%) |
Nov 25, 2008 | 10.75 | 12.70 | 9.500 | 11.00 | 4,478 | -1.45(-11.65%) |
Nov 24, 2008 | 12.00 | 12.70 | 9.850 | 12.45 | 1,720 | +1.20(+10.67%) |
Nov 21, 2008 | 10.25 | 11.70 | 10.25 | 11.25 | 2,700 | +0.25(+2.27%) |
Nov 20, 2008 | 10.75 | 12.05 | 10.75 | 11.00 | 4,320 | -1.80(-14.06%) |
Nov 19, 2008 | 10.85 | 12.95 | 10.80 | 12.80 | 2,309 | +1.80(+16.36%) |
Nov 18, 2008 | 11.15 | 11.50 | 11.00 | 11.00 | 2,837 | -0.25(-2.22%) |
Nov 17, 2008 | 13.00 | 13.00 | 11.25 | 11.25 | 1,078 | -2.15(-16.04%) |
Nov 14, 2008 | 13.85 | 13.85 | 12.25 | 13.40 | 1,152 | +0.25(+1.90%) |
Nov 13, 2008 | 13.00 | 13.35 | 11.35 | 13.15 | 2,566 | +0.20(+1.54%) |
Nov 12, 2008 | 12.70 | 13.45 | 11.35 | 12.95 | 820 | -0.45(-3.36%) |
Nov 11, 2008 | 13.50 | 13.70 | 12.50 | 13.40 | 1,900 | -0.40(-2.90%) |
Nov 10, 2008 | 14.15 | 14.30 | 13.50 | 13.80 | 524 | -0.20(-1.43%) |
Nov 07, 2008 | 14.35 | 15.05 | 13.75 | 14.00 | 3,005 | +0.15(+1.08%) |
Nov 06, 2008 | 14.30 | 15.00 | 13.85 | 13.85 | 2,240 | -0.90(-6.10%) |
Nov 05, 2008 | 14.70 | 15.20 | 14.65 | 14.75 | 909 | +0.40(+2.79%) |
Nov 04, 2008 | 15.15 | 15.50 | 14.35 | 14.35 | 3,070 | -0.75(-4.97%) |
Nov 03, 2008 | 15.55 | 15.55 | 14.50 | 15.10 | 1,814 | -0.45(-2.89%) |
Oct 31, 2008 | 15.00 | 15.60 | 15.00 | 15.55 | 520 | +0.55(+3.67%) |
Oct 30, 2008 | 14.50 | 15.40 | 14.12 | 15.00 | 650 | +0.35(+2.39%) |
Oct 29, 2008 | 14.10 | 14.75 | 13.80 | 14.65 | 2,880 | -0.10(-0.68%) |
Oct 28, 2008 | 15.00 | 15.00 | 13.80 | 14.75 | 1,587 | +0.00(+0.00%) |
Oct 27, 2008 | 15.05 | 15.25 | 13.80 | 14.75 | 6,284 | -1.00(-6.35%) |
Oct 24, 2008 | 13.00 | 15.75 | 11.60 | 15.75 | 8,779 | +2.05(+14.96%) |
Oct 23, 2008 | 14.50 | 15.70 | 13.70 | 13.70 | 5,152 | -2.10(-13.29%) |
Oct 22, 2008 | 15.55 | 16.40 | 13.90 | 15.80 | 4,378 | +0.80(+5.33%) |
Oct 21, 2008 | 14.15 | 15.55 | 14.15 | 15.00 | 1,720 | +1.25(+9.09%) |
Oct 20, 2008 | 14.70 | 15.00 | 13.75 | 13.75 | 7,235 | -0.45(-3.17%) |
Oct 17, 2008 | 16.00 | 16.00 | 14.20 | 14.20 | 9,225 | -1.90(-11.80%) |
Oct 16, 2008 | 14.40 | 16.15 | 14.30 | 16.10 | 4,170 | +1.90(+13.38%) |
Oct 15, 2008 | 15.95 | 16.25 | 14.20 | 14.20 | 4,814 | -1.80(-11.25%) |
Oct 14, 2008 | 16.05 | 16.50 | 15.00 | 16.00 | 5,912 | -0.05(-0.31%) |
Oct 13, 2008 | 15.45 | 16.05 | 13.80 | 16.05 | 6,192 | +0.35(+2.23%) |
Oct 10, 2008 | 15.85 | 16.00 | 14.40 | 15.70 | 7,046 | -0.35(-2.18%) |
Oct 09, 2008 | 15.50 | 17.05 | 15.50 | 16.05 | 6,874 | +0.80(+5.25%) |
Oct 08, 2008 | 14.45 | 15.95 | 13.15 | 15.25 | 8,848 | -0.15(-0.97%) |
Oct 07, 2008 | 16.00 | 17.15 | 14.25 | 15.40 | 11,691 | +0.15(+0.98%) |
Oct 06, 2008 | 16.00 | 17.15 | 14.70 | 15.25 | 9,675 | -1.90(-11.08%) |
Oct 03, 2008 | 16.20 | 17.95 | 16.00 | 17.15 | 5,700 | +0.90(+5.54%) |
Oct 02, 2008 | 15.30 | 18.75 | 15.30 | 16.25 | 11,116 | +0.35(+2.20%) |
Oct 01, 2008 | 15.60 | 18.50 | 15.60 | 15.90 | 10,811 | -0.25(-1.55%) |
Sep 30, 2008 | 17.55 | 17.55 | 13.65 | 16.15 | 10,630 | -0.75(-4.44%) |
Sep 29, 2008 | 16.50 | 17.50 | 16.00 | 16.90 | 10,200 | +1.55(+10.10%) |
Sep 26, 2008 | 18.50 | 18.50 | 15.00 | 15.35 | 0 | -2.40(-13.52%) |
Sep 25, 2008 | 16.60 | 18.05 | 16.45 | 17.75 | 9,100 | +0.80(+4.72%) |
Sep 24, 2008 | 19.85 | 19.85 | 15.95 | 16.95 | 4,349 | -1.75(-9.36%) |
Sep 23, 2008 | 18.75 | 19.50 | 15.54 | 18.70 | 4,332 | +0.70(+3.89%) |
Sep 22, 2008 | 18.85 | 19.50 | 17.50 | 18.00 | 5,398 | -1.50(-7.69%) |
Sep 19, 2008 | 13.50 | 20.70 | 13.50 | 19.50 | 0 | +0.50(+2.63%) |
Sep 18, 2008 | 18.05 | 20.00 | 17.45 | 19.00 | 6,467 | +2.45(+14.80%) |
Sep 17, 2008 | 19.50 | 19.50 | 15.35 | 16.55 | 4,162 | -3.45(-17.25%) |
Sep 16, 2008 | 20.45 | 20.45 | 16.75 | 20.00 | 6,099 | +0.35(+1.78%) |
Sep 15, 2008 | 18.75 | 20.25 | 18.75 | 19.65 | 1,640 | -0.30(-1.50%) |
Sep 12, 2008 | 18.85 | 20.50 | 18.75 | 19.95 | 1,640 | +0.95(+5.00%) |
Sep 11, 2008 | 20.20 | 20.85 | 18.75 | 19.00 | 7,166 | -1.20(-5.94%) |
Sep 10, 2008 | 20.35 | 20.40 | 19.25 | 20.20 | 3,465 | +0.10(+0.50%) |
Sep 09, 2008 | 20.40 | 20.40 | 19.75 | 20.10 | 3,285 | -0.10(-0.50%) |
Sep 08, 2008 | 20.25 | 20.30 | 19.55 | 20.20 | 2,458 | +0.70(+3.59%) |
Sep 05, 2008 | 19.50 | 20.20 | 18.75 | 19.50 | 0 | +1.30(+7.14%) |
Sep 04, 2008 | 16.50 | 20.75 | 16.50 | 18.20 | 13,995 | +1.85(+11.31%) |
Sep 03, 2008 | 15.70 | 16.35 | 14.75 | 16.35 | 3,781 | +0.60(+3.81%) |
Sep 02, 2008 | 15.75 | 15.85 | 13.80 | 15.75 | 1,695 | -0.25(-1.56%) |
Aug 29, 2008 | 15.75 | 16.00 | 14.50 | 16.00 | 3,857 | -0.45(-2.74%) |
Aug 28, 2008 | 15.90 | 16.45 | 15.90 | 16.45 | 80 | +0.65(+4.11%) |
Aug 27, 2008 | 16.05 | 16.05 | 15.30 | 15.80 | 1,211 | -0.45(-2.77%) |
Aug 26, 2008 | 15.25 | 16.25 | 14.50 | 16.25 | 2,101 | +1.50(+10.17%) |
Aug 25, 2008 | 16.50 | 17.40 | 14.75 | 14.75 | 1,489 | -1.75(-10.61%) |
Aug 22, 2008 | 16.50 | 16.95 | 16.50 | 16.50 | 966 | -0.10(-0.60%) |
Aug 21, 2008 | 17.30 | 17.30 | 16.50 | 16.60 | 397 | -0.50(-2.92%) |
Aug 20, 2008 | 16.70 | 17.15 | 16.50 | 17.10 | 640 | -0.10(-0.58%) |
Aug 19, 2008 | 16.20 | 17.20 | 16.20 | 17.20 | 937 | +0.65(+3.93%) |
Aug 18, 2008 | 17.40 | 17.80 | 15.90 | 16.55 | 4,434 | -0.70(-4.06%) |
Aug 15, 2008 | 17.85 | 18.20 | 16.95 | 17.25 | 0 | +0.21(+1.24%) |
Aug 14, 2008 | 16.80 | 17.65 | 16.35 | 17.04 | 2,865 | +0.74(+4.53%) |
Aug 13, 2008 | 16.00 | 16.30 | 15.50 | 16.30 | 1,955 | +0.20(+1.24%) |
Aug 12, 2008 | 14.75 | 16.30 | 13.80 | 16.10 | 20,876 | +2.10(+15.00%) |
Aug 11, 2008 | 13.50 | 15.00 | 13.50 | 14.00 | 1,240 | +0.50(+3.70%) |
Aug 08, 2008 | 14.05 | 14.05 | 13.50 | 13.50 | 7,900 | -0.25(-1.82%) |
Aug 07, 2008 | 14.00 | 15.00 | 13.75 | 13.75 | 6,560 | -0.40(-2.83%) |
Aug 06, 2008 | 13.40 | 15.00 | 13.40 | 14.15 | 1,674 | +1.10(+8.43%) |
Aug 05, 2008 | 14.00 | 14.20 | 12.55 | 13.05 | 1,280 | -0.35(-2.61%) |
Aug 04, 2008 | 14.35 | 14.35 | 12.25 | 13.40 | 1,820 | -0.10(-0.74%) |
Aug 01, 2008 | 13.95 | 14.70 | 12.00 | 13.50 | 10,540 | -0.50(-3.57%) |
Jul 31, 2008 | 15.00 | 15.10 | 13.60 | 14.00 | 2,630 | -0.80(-5.41%) |
Jul 30, 2008 | 15.00 | 15.75 | 14.25 | 14.80 | 10,444 | -0.45(-2.95%) |
Jul 29, 2008 | 15.25 | 15.55 | 15.05 | 15.25 | 16,137 | -0.45(-2.87%) |
Jul 28, 2008 | 14.75 | 15.70 | 14.75 | 15.70 | 1,880 | +0.50(+3.29%) |
Jul 25, 2008 | 14.65 | 15.20 | 14.65 | 15.20 | 220 | +0.25(+1.67%) |
Jul 24, 2008 | 14.70 | 15.00 | 14.61 | 14.95 | 200 | -0.05(-0.33%) |
Jul 23, 2008 | 15.80 | 15.80 | 14.25 | 15.00 | 1,505 | -1.20(-7.41%) |
Jul 22, 2008 | 14.95 | 16.25 | 14.71 | 16.20 | 1,405 | +1.00(+6.58%) |
Jul 21, 2008 | 14.95 | 15.45 | 14.95 | 15.20 | 115 | -0.05(-0.33%) |
Jul 18, 2008 | 15.50 | 15.50 | 15.00 | 15.25 | 340 | +0.14(+0.91%) |
Jul 17, 2008 | 15.10 | 15.45 | 15.00 | 15.11 | 454 | +0.11(+0.75%) |
Jul 16, 2008 | 13.80 | 16.75 | 13.50 | 15.00 | 1,474 | +0.75(+5.26%) |
Jul 15, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 14.30 | 14.80 | 13.75 | 14.25 | 580 | -0.55(-3.72%) |
Jul 11, 2008 | 13.75 | 14.80 | 12.60 | 14.80 | 5,959 | +1.05(+7.64%) |
Jul 10, 2008 | 13.85 | 14.55 | 13.75 | 13.75 | 1,266 | +0.00(+0.00%) |
Jul 09, 2008 | 13.55 | 13.90 | 13.55 | 13.75 | 2,835 | +0.12(+0.92%) |
Jul 08, 2008 | 13.50 | 14.30 | 13.00 | 13.62 | 1,236 | -0.03(-0.18%) |
Jul 07, 2008 | 15.50 | 16.25 | 12.60 | 13.65 | 3,829 | -1.45(-9.60%) |
Jul 04, 2008 | 15.30 | 15.75 | 15.00 | 15.10 | 960 | +0.00(+0.00%) |
Jul 03, 2008 | 15.30 | 15.75 | 15.00 | 15.10 | 960 | -0.20(-1.31%) |
Jul 02, 2008 | 16.00 | 16.00 | 15.30 | 15.30 | 340 | -0.60(-3.77%) |
Jul 01, 2008 | 15.90 | 16.00 | 15.85 | 15.90 | 460 | -0.05(-0.31%) |
Jun 30, 2008 | 16.20 | 16.45 | 15.80 | 15.95 | 36,200 | -0.05(-0.31%) |
Jun 27, 2008 | 15.80 | 16.30 | 13.55 | 16.00 | 7,926 | +0.20(+1.27%) |
Jun 26, 2008 | 16.45 | 16.70 | 15.30 | 15.80 | 4,273 | -0.90(-5.40%) |
Jun 25, 2008 | 16.00 | 17.00 | 15.75 | 16.70 | 3,266 | +0.45(+2.78%) |
Jun 24, 2008 | 16.05 | 17.15 | 15.60 | 16.25 | 24,119 | +0.20(+1.25%) |
Jun 23, 2008 | 16.10 | 16.50 | 16.05 | 16.05 | 1,680 | -0.05(-0.31%) |
Jun 20, 2008 | 16.55 | 16.75 | 16.05 | 16.10 | 21,864 | -0.65(-3.88%) |
Jun 19, 2008 | 16.75 | 17.00 | 16.50 | 16.75 | 1,280 | -0.25(-1.47%) |
Jun 18, 2008 | 16.60 | 18.50 | 16.55 | 17.00 | 37,616 | +0.00(+0.00%) |
Jun 17, 2008 | 16.75 | 17.15 | 16.75 | 17.00 | 1,925 | -0.01(-0.05%) |
Jun 16, 2008 | 17.00 | 17.40 | 16.55 | 17.01 | 861 | +0.01(+0.05%) |
Jun 13, 2008 | 16.60 | 17.30 | 16.55 | 17.00 | 912 | +0.65(+3.98%) |
Jun 12, 2008 | 16.75 | 17.05 | 16.16 | 16.35 | 2,956 | -0.45(-2.68%) |
Jun 11, 2008 | 16.75 | 16.80 | 15.95 | 16.80 | 1,815 | +0.50(+3.07%) |
Jun 10, 2008 | 17.00 | 17.05 | 16.10 | 16.30 | 1,140 | -0.70(-4.12%) |
Jun 09, 2008 | 18.45 | 18.45 | 16.75 | 17.00 | 5,531 | -0.25(-1.45%) |
Jun 06, 2008 | 17.00 | 17.45 | 16.80 | 17.25 | 1,580 | -0.41(-2.32%) |
Jun 05, 2008 | 17.75 | 18.30 | 17.20 | 17.66 | 1,316 | +0.06(+0.34%) |
Jun 04, 2008 | 17.85 | 17.95 | 17.15 | 17.60 | 1,980 | +0.10(+0.57%) |
Jun 03, 2008 | 17.25 | 17.90 | 17.25 | 17.50 | 620 | +0.50(+2.94%) |
Jun 02, 2008 | 17.95 | 17.95 | 16.70 | 17.00 | 2,564 | -1.45(-7.86%) |
May 30, 2008 | 18.60 | 19.00 | 17.75 | 18.45 | 2,500 | -0.15(-0.81%) |
May 29, 2008 | 17.50 | 19.55 | 17.50 | 18.60 | 53,115 | +1.25(+7.20%) |
May 28, 2008 | 17.30 | 17.75 | 17.25 | 17.35 | 740 | +0.00(+0.00%) |
May 27, 2008 | 17.40 | 18.40 | 17.35 | 17.35 | 1,412 | -0.15(-0.86%) |
May 26, 2008 | 18.15 | 19.68 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.15 | 19.68 | 17.50 | 17.50 | 3,296 | -0.80(-4.37%) |
May 22, 2008 | 18.50 | 18.95 | 17.95 | 18.30 | 1,020 | -0.25(-1.35%) |
May 21, 2008 | 19.00 | 20.00 | 17.45 | 18.55 | 5,846 | -0.85(-4.38%) |
May 20, 2008 | 19.50 | 19.50 | 19.05 | 19.40 | 10,319 | +0.08(+0.44%) |
May 19, 2008 | 19.00 | 19.50 | 18.95 | 19.32 | 1,994 | +0.46(+2.46%) |
May 16, 2008 | 19.20 | 19.95 | 16.50 | 18.85 | 4,860 | -0.65(-3.33%) |
May 15, 2008 | 19.10 | 19.75 | 19.10 | 19.50 | 725 | -0.10(-0.51%) |
May 14, 2008 | 19.85 | 20.00 | 18.50 | 19.60 | 2,060 | +0.10(+0.51%) |
May 13, 2008 | 19.55 | 19.75 | 18.85 | 19.50 | 10,872 | -0.45(-2.26%) |
May 12, 2008 | 19.65 | 20.00 | 19.50 | 19.95 | 508 | +0.05(+0.25%) |
May 09, 2008 | 19.10 | 19.90 | 19.10 | 19.90 | 100 | +0.75(+3.89%) |
May 08, 2008 | 19.75 | 20.45 | 19.15 | 19.15 | 11,100 | -0.85(-4.23%) |
May 07, 2008 | 19.55 | 20.00 | 19.55 | 20.00 | 260 | +0.45(+2.30%) |
May 06, 2008 | 20.00 | 20.00 | 19.50 | 19.55 | 1,468 | -0.45(-2.25%) |
May 05, 2008 | 19.40 | 20.05 | 19.15 | 20.00 | 2,800 | +0.40(+2.04%) |
May 02, 2008 | 20.00 | 20.00 | 19.60 | 19.60 | 3,352 | -0.50(-2.49%) |