Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.75 | 12.75 | 12.46 | 12.58 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 12.75 | 12.75 | 12.46 | 12.58 | 2,700 | -0.12(-0.91%) |
Feb 25, 2009 | 13.00 | 13.36 | 12.70 | 12.70 | 1,900 | -0.23(-1.77%) |
Feb 24, 2009 | 12.05 | 12.98 | 12.05 | 12.92 | 6,000 | +1.19(+10.18%) |
Feb 23, 2009 | 11.83 | 11.83 | 11.73 | 11.73 | 606 | -0.20(-1.68%) |
Feb 20, 2009 | 11.93 | 11.93 | 11.73 | 11.93 | 7,376 | +0.18(+1.53%) |
Feb 19, 2009 | 11.75 | 11.84 | 11.75 | 11.75 | 10,606 | +0.00(+0.00%) |
Feb 18, 2009 | 11.80 | 11.82 | 11.75 | 11.75 | 1,700 | -0.05(-0.42%) |
Feb 17, 2009 | 11.86 | 11.92 | 11.80 | 11.80 | 5,200 | -0.06(-0.55%) |
Feb 13, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 550 | -0.02(-0.13%) |
Feb 12, 2009 | 12.00 | 12.50 | 11.84 | 11.88 | 600 | -0.08(-0.67%) |
Feb 11, 2009 | 11.80 | 11.96 | 11.73 | 11.96 | 7,396 | +0.10(+0.84%) |
Feb 10, 2009 | 11.80 | 11.86 | 11.78 | 11.86 | 3,000 | +0.13(+1.11%) |
Feb 09, 2009 | 11.90 | 11.90 | 11.72 | 11.73 | 7,480 | -0.17(-1.43%) |
Feb 06, 2009 | 11.60 | 11.90 | 11.60 | 11.90 | 2,300 | +0.23(+1.97%) |
Feb 05, 2009 | 11.32 | 11.67 | 11.32 | 11.67 | 7,173 | +0.36(+3.18%) |
Feb 04, 2009 | 11.07 | 11.31 | 11.07 | 11.31 | 4,680 | +0.28(+2.54%) |
Feb 03, 2009 | 10.65 | 11.03 | 10.65 | 11.03 | 8,610 | +0.43(+4.06%) |
Feb 02, 2009 | 11.05 | 11.13 | 10.10 | 10.60 | 30,750 | -0.45(-4.07%) |
Jan 30, 2009 | 11.01 | 11.09 | 11.01 | 11.05 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 11.36 | 11.36 | 11.05 | 11.05 | 6,300 | -0.25(-2.21%) |
Jan 28, 2009 | 11.25 | 11.42 | 11.25 | 11.30 | 2,590 | +0.04(+0.36%) |
Jan 27, 2009 | 12.10 | 12.10 | 11.21 | 11.26 | 10,828 | -0.84(-6.94%) |
Jan 26, 2009 | 12.10 | 12.12 | 12.10 | 12.10 | 300 | -0.10(-0.82%) |
Jan 23, 2009 | 12.62 | 12.62 | 12.20 | 12.20 | 3,899 | -0.42(-3.33%) |
Jan 22, 2009 | 13.55 | 13.55 | 12.50 | 12.62 | 3,386 | -1.08(-7.88%) |
Jan 21, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 1,200 | +0.09(+0.66%) |
Jan 16, 2009 | 13.80 | 13.80 | 13.61 | 13.61 | 4,700 | -0.34(-2.44%) |
Jan 15, 2009 | 13.70 | 13.95 | 13.70 | 13.95 | 400 | +0.47(+3.49%) |
Jan 14, 2009 | 13.48 | 13.48 | 13.15 | 13.48 | 2,600 | +0.13(+0.97%) |
Jan 13, 2009 | 13.60 | 13.60 | 12.44 | 13.35 | 6,500 | -0.25(-1.84%) |
Jan 12, 2009 | 13.21 | 13.60 | 13.02 | 13.60 | 1,612 | +0.10(+0.74%) |
Jan 09, 2009 | 12.75 | 14.00 | 12.51 | 13.50 | 10,398 | +0.75(+5.88%) |
Jan 08, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 | +0.09(+0.71%) |
Jan 07, 2009 | 11.90 | 13.00 | 11.90 | 12.66 | 5,800 | +0.96(+8.21%) |
Jan 06, 2009 | 11.45 | 11.70 | 11.45 | 11.70 | 400 | +0.48(+4.28%) |
Jan 05, 2009 | 10.63 | 11.25 | 10.63 | 11.22 | 7,581 | +0.67(+6.35%) |
Jan 02, 2009 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.15(+1.44%) |
Jan 01, 2009 | 10.14 | 10.40 | 10.02 | 10.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.40 | 10.02 | 10.40 | 8,500 | +0.15(+1.46%) |
Dec 30, 2008 | 10.50 | 10.50 | 9.770 | 10.25 | 17,974 | -0.25(-2.38%) |
Dec 29, 2008 | 10.95 | 10.95 | 10.40 | 10.50 | 8,320 | -0.13(-1.26%) |
Dec 26, 2008 | 10.68 | 10.68 | 10.63 | 10.63 | 1,600 | -0.02(-0.15%) |
Dec 24, 2008 | 10.52 | 10.65 | 10.52 | 10.65 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 10.52 | 10.65 | 10.52 | 10.65 | 900 | -0.05(-0.47%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 10.62 | 10.70 | 10.55 | 10.70 | 800 | +0.32(+3.08%) |
Dec 18, 2008 | 10.77 | 10.77 | 9.860 | 10.38 | 16,924 | -0.57(-5.21%) |
Dec 17, 2008 | 10.20 | 10.95 | 10.20 | 10.95 | 1,600 | +0.90(+8.96%) |
Dec 16, 2008 | 9.580 | 10.05 | 9.580 | 10.05 | 2,200 | +0.53(+5.57%) |
Dec 13, 2008 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 9.440 | 9.520 | 9.110 | 9.520 | 2,825 | +0.18(+1.97%) |
Dec 11, 2008 | 10.25 | 10.25 | 9.120 | 9.336 | 7,939 | -1.03(-9.97%) |
Dec 10, 2008 | 11.15 | 11.15 | 10.37 | 10.37 | 8,156 | -0.76(-6.83%) |
Dec 09, 2008 | 11.38 | 11.40 | 11.13 | 11.13 | 2,247 | +0.04(+0.36%) |
Dec 08, 2008 | 11.30 | 11.30 | 10.81 | 11.09 | 2,200 | -0.16(-1.42%) |
Dec 05, 2008 | 11.77 | 12.15 | 10.70 | 11.25 | 6,682 | -0.93(-7.64%) |
Dec 04, 2008 | 11.80 | 12.18 | 11.80 | 12.18 | 878 | +0.33(+2.78%) |
Dec 03, 2008 | 10.75 | 11.85 | 10.75 | 11.85 | 1,900 | +1.25(+11.79%) |
Dec 02, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 600 | +0.00(+0.00%) |
Dec 01, 2008 | 10.40 | 10.60 | 10.37 | 10.60 | 5,102 | +0.08(+0.76%) |
Nov 28, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 700 | +0.05(+0.48%) |
Nov 26, 2008 | 10.60 | 10.60 | 10.47 | 10.47 | 1,465 | -0.13(-1.23%) |
Nov 25, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 10.25 | 11.48 | 10.15 | 10.60 | 6,000 | +0.66(+6.64%) |
Nov 21, 2008 | 10.63 | 11.25 | 9.940 | 9.940 | 11,000 | -0.66(-6.23%) |
Nov 20, 2008 | 10.50 | 10.60 | 10.44 | 10.60 | 5,200 | +0.10(+0.95%) |
Nov 19, 2008 | 10.75 | 10.75 | 10.50 | 10.50 | 1,700 | -0.64(-5.75%) |
Nov 18, 2008 | 11.63 | 11.73 | 11.14 | 11.14 | 3,725 | -0.56(-4.79%) |
Nov 17, 2008 | 12.02 | 12.02 | 11.70 | 11.70 | 6,100 | -0.32(-2.66%) |
Nov 14, 2008 | 12.02 | 12.02 | 12.02 | 12.02 | 500 | +0.12(+1.01%) |
Nov 13, 2008 | 13.07 | 13.07 | 11.90 | 11.90 | 4,310 | -1.25(-9.51%) |
Nov 12, 2008 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Nov 11, 2008 | 14.00 | 14.00 | 13.15 | 13.15 | 9,320 | -1.15(-8.04%) |
Nov 07, 2008 | 14.05 | 14.30 | 14.30 | 14.30 | 1,700 | +0.25(+1.78%) |
Nov 06, 2008 | 13.69 | 14.05 | 13.69 | 14.05 | 3,000 | +0.35(+2.55%) |
Nov 05, 2008 | 12.77 | 13.70 | 12.77 | 13.70 | 1,700 | +0.95(+7.45%) |
Nov 04, 2008 | 12.79 | 12.89 | 12.75 | 12.75 | 1,000 | -0.25(-1.92%) |
Nov 03, 2008 | 13.00 | 13.00 | 12.71 | 13.00 | 2,886 | +0.00(+0.00%) |
Oct 31, 2008 | 12.80 | 13.00 | 12.65 | 13.00 | 1,320 | +0.10(+0.78%) |
Oct 30, 2008 | 12.50 | 12.90 | 12.30 | 12.90 | 2,723 | +0.30(+2.38%) |
Oct 29, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 12.60 | 12.60 | 12.60 | 12.60 | 200 | +0.35(+2.86%) |
Oct 25, 2008 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
Oct 24, 2008 | 12.25 | 12.35 | 12.25 | 12.25 | 1,440 | -0.25(-2.00%) |
Oct 23, 2008 | 11.00 | 13.20 | 11.00 | 12.50 | 12,400 | +1.77(+16.50%) |
Oct 22, 2008 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | -0.12(-1.11%) |
Oct 21, 2008 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 10.59 | 10.85 | 10.59 | 10.85 | 871 | +0.26(+2.46%) |
Oct 17, 2008 | 10.90 | 10.90 | 10.53 | 10.59 | 2,441 | -0.41(-3.73%) |
Oct 16, 2008 | 10.40 | 11.00 | 10.40 | 11.00 | 2,000 | +0.45(+4.27%) |
Oct 15, 2008 | 11.00 | 11.10 | 10.55 | 10.55 | 2,100 | -0.45(-4.09%) |
Oct 14, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 10.75 | 11.00 | 10.75 | 11.00 | 300 | +0.50(+4.76%) |
Oct 10, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | +0.00(+0.00%) |
Oct 09, 2008 | 9.940 | 10.50 | 9.940 | 10.50 | 2,000 | +0.55(+5.53%) |
Oct 08, 2008 | 10.91 | 10.91 | 9.900 | 9.950 | 9,100 | -1.05(-9.55%) |
Oct 07, 2008 | 11.20 | 11.77 | 11.00 | 11.00 | 5,265 | +0.10(+0.92%) |
Oct 06, 2008 | 12.21 | 12.85 | 10.75 | 10.90 | 9,825 | -1.94(-15.11%) |
Oct 03, 2008 | 13.50 | 13.50 | 12.84 | 12.84 | 3,800 | -0.86(-6.28%) |
Oct 02, 2008 | 14.25 | 14.25 | 13.70 | 13.70 | 2,000 | -0.30(-2.14%) |
Oct 01, 2008 | 13.95 | 14.00 | 13.95 | 14.00 | 1,100 | +0.22(+1.60%) |
Sep 30, 2008 | 14.00 | 14.00 | 13.75 | 13.78 | 3,100 | -0.47(-3.30%) |
Sep 29, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | -0.30(-2.06%) |
Sep 26, 2008 | 14.10 | 14.55 | 14.10 | 14.55 | 0 | +0.55(+3.93%) |
Sep 25, 2008 | 13.80 | 14.25 | 13.80 | 14.00 | 5,500 | +0.25(+1.82%) |
Sep 24, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 1,200 | +0.05(+0.36%) |
Sep 23, 2008 | 14.05 | 14.05 | 13.70 | 13.70 | 1,514 | -0.55(-3.86%) |
Sep 22, 2008 | 13.75 | 14.46 | 13.75 | 14.25 | 4,800 | +0.32(+2.33%) |
Sep 19, 2008 | 14.05 | 14.25 | 13.63 | 13.93 | 0 | -0.03(-0.21%) |
Sep 17, 2008 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 14.50 | 14.50 | 13.96 | 13.96 | 6,236 | -0.72(-4.94%) |
Sep 15, 2008 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 14.70 | 14.70 | 14.68 | 14.68 | 200 | +0.08(+0.55%) |
Sep 11, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.10(+0.69%) |
Sep 10, 2008 | 14.47 | 14.65 | 14.47 | 14.50 | 2,700 | +0.13(+0.90%) |
Sep 09, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 3,200 | +0.00(+0.00%) |
Sep 05, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 14.80 | 14.90 | 14.32 | 14.32 | 6,360 | -0.43(-2.92%) |
Sep 02, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 14.77 | 14.78 | 14.75 | 14.75 | 1,254 | -0.05(-0.34%) |
Aug 28, 2008 | 15.16 | 15.16 | 14.80 | 14.80 | 5,900 | +0.20(+1.37%) |
Aug 27, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 14.70 | 14.83 | 14.60 | 14.60 | 4,800 | +0.10(+0.69%) |
Aug 25, 2008 | 14.25 | 14.50 | 14.25 | 14.50 | 420 | +0.25(+1.75%) |
Aug 22, 2008 | 14.35 | 14.50 | 14.25 | 14.25 | 1,100 | -0.05(-0.35%) |
Aug 21, 2008 | 14.26 | 14.39 | 14.11 | 14.30 | 5,400 | +0.00(+0.00%) |
Aug 20, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.06(+0.42%) |
Aug 18, 2008 | 14.55 | 14.55 | 14.24 | 14.24 | 4,682 | -0.25(-1.72%) |
Aug 15, 2008 | 14.30 | 14.49 | 14.30 | 14.49 | 0 | +0.24(+1.68%) |
Aug 14, 2008 | 14.10 | 14.40 | 14.10 | 14.25 | 3,075 | +0.25(+1.79%) |
Aug 13, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 13.80 | 14.09 | 13.80 | 14.00 | 3,585 | +0.24(+1.74%) |
Aug 11, 2008 | 13.80 | 13.80 | 13.76 | 13.76 | 200 | -0.09(-0.65%) |
Aug 08, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 1,500 | +0.14(+1.02%) |
Aug 07, 2008 | 13.67 | 13.71 | 13.67 | 13.71 | 1,301 | +0.04(+0.29%) |
Aug 06, 2008 | 13.61 | 13.67 | 13.46 | 13.67 | 6,300 | +0.00(+0.00%) |
Aug 05, 2008 | 13.64 | 13.67 | 13.64 | 13.67 | 1,100 | +0.04(+0.29%) |
Aug 04, 2008 | 13.70 | 13.70 | 13.63 | 13.63 | 1,242 | -0.12(-0.87%) |
Aug 01, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 900 | -0.04(-0.29%) |
Jul 31, 2008 | 14.00 | 14.00 | 13.75 | 13.79 | 7,984 | -0.31(-2.20%) |
Jul 30, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 700 | -0.08(-0.56%) |
Jul 29, 2008 | 14.18 | 14.18 | 13.67 | 14.18 | 3,000 | +0.52(+3.84%) |
Jul 28, 2008 | 13.67 | 13.67 | 13.66 | 13.66 | 400 | +0.01(+0.04%) |
Jul 25, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 700 | -0.06(-0.44%) |
Jul 24, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 13.83 | 13.83 | 13.64 | 13.71 | 3,900 | -0.29(-2.07%) |
Jul 22, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.00(+0.00%) |
Jul 21, 2008 | 13.67 | 14.05 | 13.67 | 14.00 | 3,150 | +0.29(+2.12%) |
Jul 18, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 900 | +0.09(+0.66%) |
Jul 16, 2008 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | -0.03(-0.22%) |
Jul 15, 2008 | 13.67 | 13.67 | 13.65 | 13.65 | 1,198 | -0.01(-0.07%) |
Jul 14, 2008 | 13.65 | 13.66 | 13.65 | 13.66 | 300 | -0.09(-0.65%) |
Jul 11, 2008 | 13.65 | 13.75 | 13.65 | 13.75 | 2,200 | +0.15(+1.10%) |
Jul 10, 2008 | 13.64 | 13.64 | 13.60 | 13.60 | 1,400 | -0.04(-0.29%) |
Jul 09, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 600 | -0.02(-0.15%) |
Jul 08, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 200 | +0.00(+0.00%) |
Jul 07, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 600 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 600 | +0.06(+0.44%) |
Jul 02, 2008 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.02(-0.15%) |
Jul 01, 2008 | 13.62 | 13.71 | 13.56 | 13.62 | 4,835 | +0.04(+0.29%) |
Jun 30, 2008 | 13.49 | 13.58 | 13.49 | 13.58 | 2,600 | +0.08(+0.59%) |
Jun 27, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 13.46 | 13.50 | 13.45 | 13.50 | 1,700 | +0.10(+0.75%) |
Jun 25, 2008 | 13.30 | 13.50 | 13.30 | 13.40 | 5,200 | +0.00(+0.00%) |
Jun 24, 2008 | 13.44 | 13.44 | 13.40 | 13.40 | 2,100 | -0.25(-1.83%) |
Jun 23, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 13.72 | 13.72 | 13.64 | 13.65 | 3,600 | -0.15(-1.09%) |
Jun 19, 2008 | 13.80 | 13.90 | 13.80 | 13.80 | 2,300 | -0.14(-1.00%) |
Jun 18, 2008 | 14.00 | 14.00 | 13.94 | 13.94 | 1,100 | -0.11(-0.78%) |
Jun 17, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 14.01 | 14.05 | 14.00 | 14.05 | 1,600 | -0.08(-0.57%) |
Jun 13, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 400 | +0.03(+0.21%) |
Jun 11, 2008 | 14.25 | 14.25 | 14.10 | 14.10 | 2,500 | -0.24(-1.67%) |
Jun 10, 2008 | 14.34 | 14.50 | 14.34 | 14.34 | 1,300 | -0.12(-0.83%) |
Jun 09, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | -0.08(-0.55%) |
Jun 06, 2008 | 14.48 | 14.54 | 14.48 | 14.54 | 600 | +0.06(+0.41%) |
Jun 05, 2008 | 14.50 | 14.50 | 14.48 | 14.48 | 1,000 | -0.12(-0.82%) |
Jun 04, 2008 | 14.50 | 14.60 | 14.50 | 14.60 | 4,400 | +0.06(+0.41%) |
Jun 03, 2008 | 14.70 | 14.70 | 14.54 | 14.54 | 2,600 | -0.20(-1.36%) |
Jun 02, 2008 | 15.00 | 15.00 | 14.74 | 14.74 | 4,050 | -0.26(-1.73%) |
May 30, 2008 | 15.04 | 15.35 | 15.00 | 15.00 | 6,500 | +0.00(+0.00%) |
May 29, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
May 28, 2008 | 15.00 | 15.04 | 14.98 | 15.00 | 1,200 | +0.02(+0.13%) |
May 27, 2008 | 14.75 | 14.98 | 14.75 | 14.98 | 3,500 | +0.33(+2.25%) |
May 26, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 1,940 | -0.19(-1.28%) |
May 22, 2008 | 14.75 | 14.84 | 14.75 | 14.84 | 800 | +0.19(+1.30%) |
May 21, 2008 | 14.55 | 14.75 | 14.55 | 14.65 | 1,500 | +0.10(+0.69%) |
May 20, 2008 | 14.48 | 14.55 | 14.48 | 14.55 | 1,625 | +0.07(+0.48%) |
May 19, 2008 | 14.43 | 14.48 | 14.43 | 14.48 | 900 | +0.09(+0.63%) |
May 16, 2008 | 14.39 | 14.40 | 14.39 | 14.39 | 1,675 | -0.03(-0.21%) |
May 15, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 14, 2008 | 14.45 | 14.49 | 14.39 | 14.42 | 4,180 | -0.13(-0.89%) |
May 13, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 1,400 | -0.05(-0.34%) |
May 12, 2008 | 14.70 | 14.70 | 14.60 | 14.60 | 2,100 | -0.15(-1.02%) |
May 09, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 07, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 700 | -0.06(-0.41%) |
May 06, 2008 | 14.93 | 15.55 | 14.56 | 14.81 | 5,900 | +0.52(+3.64%) |
May 05, 2008 | 14.19 | 14.44 | 14.19 | 14.29 | 3,920 | +0.25(+1.78%) |
May 02, 2008 | 14.20 | 14.20 | 14.04 | 14.04 | 400 | -0.16(-1.13%) |
May 01, 2008 | 14.35 | 14.35 | 14.20 | 14.20 | 700 | -0.25(-1.73%) |
Apr 30, 2008 | 14.10 | 14.55 | 14.10 | 14.45 | 1,390 | +0.15(+1.05%) |
Apr 29, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 14.10 | 14.31 | 14.10 | 14.30 | 6,076 | +0.39(+2.80%) |
Apr 25, 2008 | 14.10 | 14.10 | 13.91 | 13.91 | 1,600 | -0.09(-0.64%) |
Apr 24, 2008 | 14.14 | 14.20 | 14.00 | 14.00 | 1,600 | -0.30(-2.10%) |
Apr 23, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.05(+0.35%) |
Apr 22, 2008 | 14.30 | 14.30 | 14.25 | 14.25 | 1,000 | -0.15(-1.04%) |
Apr 21, 2008 | 14.25 | 14.40 | 14.15 | 14.40 | 5,100 | +0.29(+2.06%) |
Apr 18, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 14.10 | 14.20 | 14.10 | 14.11 | 2,300 | +0.02(+0.14%) |
Apr 16, 2008 | 14.08 | 14.09 | 14.08 | 14.09 | 300 | +0.00(+0.00%) |
Apr 15, 2008 | 14.05 | 14.09 | 13.97 | 14.09 | 4,600 | -0.01(-0.07%) |
Apr 14, 2008 | 14.04 | 14.10 | 14.04 | 14.10 | 1,400 | +0.10(+0.71%) |
Apr 11, 2008 | 13.95 | 14.00 | 13.89 | 14.00 | 3,200 | +0.03(+0.21%) |
Apr 10, 2008 | 14.00 | 14.00 | 13.97 | 13.97 | 3,100 | +0.07(+0.50%) |
Apr 09, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | +0.12(+0.87%) |
Apr 08, 2008 | 13.77 | 13.84 | 13.77 | 13.78 | 4,000 | +0.07(+0.51%) |
Apr 07, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 13.88 | 13.92 | 13.70 | 13.71 | 2,300 | -0.13(-0.94%) |
Apr 03, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | -0.08(-0.57%) |
Apr 02, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 300 | +0.00(+0.00%) |
Apr 01, 2008 | 14.35 | 14.43 | 13.70 | 13.92 | 11,000 | -0.43(-3.00%) |
Mar 31, 2008 | 14.25 | 14.35 | 14.25 | 14.35 | 1,000 | +0.25(+1.77%) |
Mar 28, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 14.01 | 14.10 | 13.90 | 14.10 | 1,100 | -0.07(-0.49%) |
Mar 25, 2008 | 14.15 | 14.17 | 14.05 | 14.17 | 2,200 | -0.08(-0.56%) |
Mar 24, 2008 | 14.00 | 14.25 | 14.00 | 14.25 | 2,900 | +0.40(+2.89%) |
Mar 21, 2008 | 13.45 | 13.90 | 13.45 | 13.85 | 4,300 | +0.00(+0.00%) |
Mar 20, 2008 | 13.45 | 13.90 | 13.45 | 13.85 | 4,300 | +0.20(+1.47%) |
Mar 19, 2008 | 13.65 | 13.65 | 13.40 | 13.65 | 2,600 | +0.10(+0.74%) |
Mar 18, 2008 | 13.19 | 13.55 | 13.19 | 13.55 | 6,600 | +0.17(+1.27%) |
Mar 17, 2008 | 13.50 | 13.50 | 13.20 | 13.38 | 16,600 | -0.24(-1.76%) |
Mar 14, 2008 | 13.90 | 13.90 | 13.61 | 13.62 | 4,000 | -0.28(-2.01%) |
Mar 13, 2008 | 13.90 | 13.90 | 13.52 | 13.90 | 2,500 | +0.10(+0.72%) |
Mar 12, 2008 | 13.99 | 14.10 | 13.80 | 13.80 | 2,000 | -0.19(-1.36%) |
Mar 11, 2008 | 13.80 | 14.01 | 13.80 | 13.99 | 2,200 | +0.18(+1.30%) |
Mar 10, 2008 | 13.75 | 13.81 | 13.75 | 13.81 | 2,100 | +0.10(+0.73%) |
Mar 07, 2008 | 13.38 | 13.82 | 13.38 | 13.71 | 5,400 | -0.05(-0.40%) |
Mar 06, 2008 | 13.80 | 13.90 | 13.75 | 13.77 | 6,900 | -0.04(-0.25%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 5,000 | +0.00(+0.00%) |