Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.13 | 15.51 | 15.12 | 15.12 | 4,200 | +0.05(+0.33%) |
May 28, 2009 | 15.11 | 15.11 | 14.95 | 15.06 | 2,450 | -0.10(-0.63%) |
May 27, 2009 | 15.24 | 15.24 | 15.16 | 15.16 | 770 | -0.33(-2.13%) |
May 22, 2009 | 15.34 | 15.49 | 15.49 | 15.49 | 0 | +0.32(+2.11%) |
May 21, 2009 | 15.14 | 15.17 | 15.05 | 15.17 | 1,600 | -0.26(-1.65%) |
May 19, 2009 | 15.39 | 15.43 | 15.43 | 15.43 | 1,200 | -0.22(-1.41%) |
May 14, 2009 | 15.60 | 15.64 | 15.64 | 15.64 | 5,400 | -0.05(-0.32%) |
May 13, 2009 | 15.76 | 15.76 | 15.61 | 15.70 | 800 | +0.17(+1.10%) |
May 12, 2009 | 15.53 | 15.53 | 15.53 | 15.53 | 640 | +0.12(+0.81%) |
May 08, 2009 | 15.44 | 15.40 | 15.40 | 15.40 | 1,000 | +0.14(+0.95%) |
May 07, 2009 | 15.01 | 15.26 | 15.01 | 15.26 | 2,600 | +0.31(+2.04%) |
May 06, 2009 | 14.95 | 14.95 | 14.95 | 14.95 | 2,400 | -0.03(-0.20%) |
May 05, 2009 | 15.12 | 15.12 | 14.98 | 14.98 | 15,500 | -0.31(-2.03%) |
May 04, 2009 | 15.29 | 15.29 | 15.29 | 15.29 | 600 | +0.55(+3.77%) |
May 01, 2009 | 14.73 | 14.73 | 14.73 | 14.73 | 200 | +0.12(+0.79%) |
Apr 30, 2009 | 14.49 | 14.73 | 14.43 | 14.62 | 7,800 | +0.16(+1.14%) |
Apr 28, 2009 | 14.46 | 14.46 | 14.46 | 14.46 | 400 | +0.01(+0.04%) |
Apr 27, 2009 | 14.45 | 14.46 | 14.45 | 14.45 | 9,400 | +0.05(+0.35%) |
Apr 24, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 6,200 | -0.04(-0.31%) |
Apr 23, 2009 | 14.40 | 14.45 | 14.38 | 14.45 | 9,000 | -0.03(-0.21%) |
Apr 22, 2009 | 14.47 | 14.47 | 14.45 | 14.47 | 10,400 | +0.00(+0.03%) |
Apr 21, 2009 | 14.49 | 14.50 | 14.47 | 14.47 | 11,200 | -0.04(-0.24%) |
Apr 20, 2009 | 14.75 | 14.75 | 14.51 | 14.51 | 400 | +0.18(+1.26%) |
Apr 17, 2009 | 14.38 | 14.38 | 14.32 | 14.32 | 1,000 | +0.08(+0.56%) |
Apr 16, 2009 | 14.12 | 14.24 | 14.12 | 14.24 | 2,600 | -0.13(-0.90%) |
Apr 15, 2009 | 14.38 | 14.38 | 14.38 | 14.38 | 200 | +0.21(+1.52%) |
Apr 14, 2009 | 14.16 | 14.16 | 14.16 | 14.16 | 200 | -0.20(-1.39%) |
Apr 13, 2009 | 14.45 | 14.45 | 14.36 | 14.36 | 1,000 | -0.05(-0.35%) |
Apr 09, 2009 | 14.53 | 14.53 | 14.41 | 14.41 | 800 | -0.04(-0.24%) |
Apr 07, 2009 | 14.50 | 14.45 | 14.45 | 14.45 | 8,400 | -0.13(-0.93%) |
Apr 06, 2009 | 14.40 | 14.58 | 14.34 | 14.58 | 3,800 | +0.00(+0.00%) |
Apr 03, 2009 | 14.58 | 14.58 | 14.58 | 14.58 | 200 | -0.25(-1.69%) |
Apr 02, 2009 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | +0.13(+0.88%) |
Apr 01, 2009 | 14.57 | 14.70 | 14.57 | 14.70 | 400 | -0.12(-0.84%) |
Mar 31, 2009 | 14.72 | 14.82 | 14.72 | 14.82 | 400 | +0.20(+1.37%) |
Mar 30, 2009 | 14.12 | 14.62 | 14.12 | 14.62 | 2,000 | +0.08(+0.55%) |
Mar 26, 2009 | 15.02 | 15.02 | 14.44 | 14.54 | 3,800 | -0.22(-1.52%) |
Mar 25, 2009 | 14.99 | 15.05 | 14.77 | 14.77 | 1,600 | -0.28(-1.86%) |
Mar 24, 2009 | 15.82 | 15.82 | 15.05 | 15.05 | 4,800 | -1.54(-9.26%) |
Mar 23, 2009 | 16.59 | 16.59 | 16.59 | 16.59 | 200 | +0.25(+1.53%) |
Mar 20, 2009 | 16.34 | 16.34 | 16.34 | 16.34 | 200 | +0.22(+1.37%) |
Mar 19, 2009 | 16.11 | 16.11 | 16.11 | 16.11 | 200 | -0.10(-0.62%) |
Mar 18, 2009 | 16.25 | 16.25 | 16.09 | 16.21 | 800 | -0.28(-1.70%) |
Mar 17, 2009 | 16.25 | 16.50 | 16.25 | 16.50 | 400 | +0.12(+0.73%) |
Mar 16, 2009 | 16.15 | 16.40 | 16.15 | 16.38 | 1,600 | +0.47(+2.99%) |
Mar 13, 2009 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.40(+2.58%) |
Mar 12, 2009 | 14.75 | 15.65 | 14.75 | 15.50 | 6,200 | +0.32(+2.11%) |
Mar 11, 2009 | 15.19 | 15.20 | 15.18 | 15.18 | 3,000 | -0.19(-1.24%) |
Mar 10, 2009 | 15.15 | 15.37 | 15.15 | 15.37 | 600 | +0.54(+3.68%) |
Mar 09, 2009 | 14.90 | 14.90 | 14.82 | 14.82 | 1,200 | -0.33(-2.15%) |
Mar 06, 2009 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.25(-1.62%) |
Mar 05, 2009 | 15.55 | 15.55 | 15.14 | 15.40 | 1,800 | -0.40(-2.53%) |
Mar 04, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.27(+1.71%) |
Mar 02, 2009 | 15.54 | 15.60 | 15.53 | 15.54 | 800 | -0.25(-1.61%) |
Feb 27, 2009 | 15.22 | 15.79 | 15.22 | 15.79 | 0 | +0.80(+5.34%) |
Feb 26, 2009 | 15.15 | 15.63 | 14.97 | 14.99 | 16,400 | -0.24(-1.61%) |
Feb 25, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 200 | +0.23(+1.53%) |
Feb 24, 2009 | 14.76 | 15.01 | 14.76 | 15.01 | 5,200 | +0.04(+0.30%) |
Feb 23, 2009 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | -0.25(-1.64%) |
Feb 20, 2009 | 15.47 | 15.47 | 15.15 | 15.21 | 0 | -0.53(-3.40%) |
Feb 19, 2009 | 15.25 | 15.74 | 15.25 | 15.74 | 1,400 | +0.40(+2.61%) |
Feb 18, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | -0.25(-1.60%) |
Feb 17, 2009 | 15.72 | 15.72 | 15.35 | 15.60 | 5,000 | -0.40(-2.50%) |
Feb 13, 2009 | 16.12 | 16.13 | 15.97 | 16.00 | 3,988 | +0.12(+0.76%) |
Feb 12, 2009 | 15.79 | 15.88 | 15.71 | 15.88 | 13,200 | -0.16(-1.03%) |
Feb 11, 2009 | 16.00 | 16.04 | 16.00 | 16.04 | 800 | +0.03(+0.19%) |
Feb 10, 2009 | 16.30 | 16.30 | 16.00 | 16.01 | 1,400 | -0.27(-1.66%) |
Feb 09, 2009 | 16.28 | 16.28 | 16.28 | 16.28 | 524 | -0.12(-0.73%) |
Feb 06, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 800 | -0.12(-0.76%) |
Feb 04, 2009 | 16.50 | 16.77 | 16.50 | 16.52 | 2,062 | +0.00(+0.00%) |
Feb 03, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,228 | +0.47(+2.96%) |
Feb 02, 2009 | 15.91 | 16.05 | 15.91 | 16.05 | 1,000 | +0.07(+0.41%) |
Jan 30, 2009 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | -0.18(-1.08%) |
Jan 29, 2009 | 16.15 | 16.16 | 16.15 | 16.16 | 400 | +0.29(+1.82%) |
Jan 28, 2009 | 15.90 | 16.40 | 15.65 | 15.87 | 3,040 | +0.22(+1.42%) |
Jan 27, 2009 | 15.80 | 15.80 | 15.60 | 15.65 | 5,200 | +0.03(+0.16%) |
Jan 26, 2009 | 15.38 | 15.62 | 15.38 | 15.62 | 600 | +0.50(+3.31%) |
Jan 23, 2009 | 15.12 | 15.12 | 15.12 | 15.12 | 200 | -0.22(-1.47%) |
Jan 22, 2009 | 15.12 | 15.38 | 15.06 | 15.35 | 1,200 | +0.22(+1.49%) |
Jan 21, 2009 | 15.04 | 15.12 | 14.98 | 15.12 | 1,200 | -0.16(-1.08%) |
Jan 20, 2009 | 15.65 | 15.65 | 15.29 | 15.29 | 1,600 | -0.04(-0.23%) |
Jan 16, 2009 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.40(+2.68%) |
Jan 15, 2009 | 15.12 | 15.20 | 14.80 | 14.93 | 9,400 | -0.20(-1.32%) |
Jan 14, 2009 | 15.38 | 15.38 | 15.12 | 15.12 | 400 | -0.50(-3.20%) |
Jan 13, 2009 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | +0.16(+1.07%) |
Jan 12, 2009 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 15.46 | 15.46 | 15.46 | 15.46 | 200 | -0.22(-1.43%) |
Jan 08, 2009 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 15.74 | 15.76 | 15.66 | 15.69 | 2,862 | -0.24(-1.51%) |
Jan 06, 2009 | 16.15 | 16.15 | 15.93 | 15.93 | 400 | -0.04(-0.28%) |
Jan 05, 2009 | 15.88 | 15.97 | 15.80 | 15.97 | 2,310 | -0.14(-0.87%) |
Jan 02, 2009 | 15.84 | 16.11 | 15.84 | 16.11 | 0 | +0.22(+1.42%) |
Jan 01, 2009 | 15.90 | 16.09 | 15.76 | 15.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.90 | 16.09 | 15.76 | 15.88 | 26,600 | +0.12(+0.73%) |
Dec 30, 2008 | 15.68 | 15.78 | 15.68 | 15.77 | 600 | +0.05(+0.35%) |
Dec 26, 2008 | 15.64 | 15.71 | 15.71 | 15.71 | 2,200 | +0.14(+0.90%) |
Dec 24, 2008 | 15.53 | 15.57 | 15.53 | 15.57 | 600 | +0.07(+0.48%) |
Dec 23, 2008 | 15.75 | 15.75 | 15.50 | 15.50 | 400 | +0.07(+0.49%) |
Dec 22, 2008 | 15.43 | 15.43 | 15.43 | 15.43 | 200 | -0.19(-1.22%) |
Dec 19, 2008 | 15.83 | 15.83 | 15.62 | 15.62 | 1,800 | +0.01(+0.06%) |
Dec 18, 2008 | 15.46 | 15.88 | 15.46 | 15.61 | 3,800 | +0.38(+2.46%) |
Dec 17, 2008 | 15.10 | 15.23 | 15.01 | 15.23 | 1,200 | +0.02(+0.13%) |
Dec 16, 2008 | 14.72 | 15.21 | 14.72 | 15.21 | 2,800 | +0.69(+4.75%) |
Dec 15, 2008 | 14.50 | 14.59 | 14.50 | 14.52 | 3,900 | -0.07(-0.45%) |
Dec 12, 2008 | 14.28 | 14.61 | 14.28 | 14.59 | 2,430 | +0.09(+0.59%) |
Dec 11, 2008 | 14.72 | 14.72 | 14.50 | 14.50 | 400 | +0.00(+0.00%) |
Dec 10, 2008 | 14.62 | 14.62 | 14.50 | 14.50 | 700 | -0.22(-1.53%) |
Dec 09, 2008 | 14.92 | 14.92 | 14.72 | 14.72 | 3,600 | -0.22(-1.51%) |
Dec 08, 2008 | 14.96 | 15.04 | 14.77 | 14.95 | 5,300 | +0.22(+1.49%) |
Dec 05, 2008 | 14.34 | 14.73 | 14.21 | 14.73 | 2,600 | +0.41(+2.86%) |
Dec 04, 2008 | 14.41 | 14.51 | 14.32 | 14.32 | 5,400 | +0.04(+0.25%) |
Dec 03, 2008 | 14.28 | 14.29 | 14.28 | 14.29 | 400 | -0.21(-1.48%) |
Dec 02, 2008 | 14.50 | 14.58 | 14.22 | 14.50 | 2,350 | -0.20(-1.36%) |
Dec 01, 2008 | 14.65 | 14.70 | 14.45 | 14.70 | 25,800 | -0.18(-1.18%) |
Nov 28, 2008 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.90 | 14.90 | 14.45 | 14.88 | 18,800 | -0.10(-0.63%) |
Nov 25, 2008 | 15.15 | 15.38 | 14.75 | 14.97 | 18,600 | -0.43(-2.79%) |
Nov 24, 2008 | 15.05 | 15.40 | 14.95 | 15.40 | 8,200 | +0.58(+3.88%) |
Nov 21, 2008 | 14.53 | 14.82 | 14.25 | 14.82 | 3,800 | +0.39(+2.74%) |
Nov 20, 2008 | 14.82 | 15.00 | 14.01 | 14.43 | 15,888 | -0.62(-4.12%) |
Nov 19, 2008 | 15.43 | 15.55 | 15.05 | 15.05 | 1,000 | -0.20(-1.31%) |
Nov 18, 2008 | 15.12 | 15.38 | 15.06 | 15.25 | 2,800 | -0.10(-0.65%) |
Nov 17, 2008 | 15.20 | 15.54 | 15.18 | 15.35 | 10,600 | -0.07(-0.45%) |
Nov 14, 2008 | 15.63 | 15.75 | 15.35 | 15.42 | 0 | -0.44(-2.74%) |
Nov 13, 2008 | 15.22 | 15.86 | 14.88 | 15.86 | 6,600 | +0.58(+3.80%) |
Nov 12, 2008 | 15.10 | 15.28 | 15.05 | 15.28 | 6,000 | +0.15(+0.99%) |
Nov 11, 2008 | 15.22 | 15.22 | 14.97 | 15.12 | 1,800 | -0.32(-2.10%) |
Nov 10, 2008 | 15.75 | 15.75 | 15.45 | 15.45 | 3,400 | -0.12(-0.80%) |
Nov 07, 2008 | 15.57 | 15.75 | 15.00 | 15.57 | 0 | -0.08(-0.48%) |
Nov 06, 2008 | 15.93 | 15.93 | 15.65 | 15.65 | 1,400 | -0.53(-3.25%) |
Nov 05, 2008 | 16.68 | 16.68 | 16.18 | 16.18 | 600 | -0.72(-4.29%) |
Nov 04, 2008 | 16.93 | 16.93 | 16.90 | 16.90 | 400 | +0.30(+1.81%) |
Nov 03, 2008 | 16.60 | 16.60 | 16.60 | 16.60 | 1,000 | +0.04(+0.24%) |
Oct 31, 2008 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | +0.49(+3.08%) |
Oct 30, 2008 | 16.07 | 16.07 | 16.07 | 16.07 | 200 | +0.07(+0.41%) |
Oct 29, 2008 | 16.23 | 16.24 | 16.00 | 16.00 | 800 | -0.04(-0.25%) |
Oct 28, 2008 | 15.41 | 16.04 | 15.25 | 16.04 | 3,800 | +0.51(+3.32%) |
Oct 27, 2008 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | -0.32(-2.05%) |
Oct 24, 2008 | 16.27 | 16.27 | 15.85 | 15.85 | 1,200 | -0.75(-4.52%) |
Oct 23, 2008 | 16.88 | 16.88 | 16.29 | 16.60 | 6,200 | -0.02(-0.15%) |
Oct 22, 2008 | 16.88 | 16.88 | 16.38 | 16.62 | 6,100 | -0.50(-2.92%) |
Oct 21, 2008 | 17.36 | 17.38 | 17.12 | 17.12 | 600 | -0.11(-0.61%) |
Oct 20, 2008 | 17.62 | 17.62 | 17.05 | 17.23 | 1,000 | -0.02(-0.09%) |
Oct 17, 2008 | 17.00 | 17.50 | 17.00 | 17.25 | 1,000 | -0.00(-0.03%) |
Oct 16, 2008 | 16.84 | 17.25 | 16.61 | 17.25 | 6,800 | +0.16(+0.94%) |
Oct 15, 2008 | 17.59 | 17.59 | 17.09 | 17.09 | 1,000 | -0.75(-4.20%) |
Oct 14, 2008 | 18.25 | 18.25 | 17.84 | 17.84 | 8,000 | -0.07(-0.36%) |
Oct 13, 2008 | 17.62 | 17.91 | 17.60 | 17.91 | 1,800 | +0.51(+2.90%) |
Oct 10, 2008 | 16.98 | 17.68 | 16.15 | 17.40 | 0 | +0.16(+0.96%) |
Oct 09, 2008 | 18.23 | 18.23 | 17.23 | 17.23 | 2,400 | -1.25(-6.76%) |
Oct 08, 2008 | 18.50 | 18.50 | 18.25 | 18.48 | 1,400 | -0.27(-1.41%) |
Oct 07, 2008 | 19.16 | 19.16 | 18.75 | 18.75 | 1,400 | -0.16(-0.87%) |
Oct 06, 2008 | 19.05 | 19.18 | 18.66 | 18.91 | 4,800 | -0.45(-2.30%) |
Oct 03, 2008 | 19.60 | 19.61 | 19.36 | 19.36 | 0 | -0.11(-0.56%) |
Oct 02, 2008 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 18.88 | 19.50 | 18.88 | 19.47 | 6,000 | +0.29(+1.49%) |
Sep 30, 2008 | 18.68 | 19.18 | 18.68 | 19.18 | 1,600 | +0.28(+1.48%) |
Sep 29, 2008 | 19.16 | 19.16 | 18.91 | 18.91 | 400 | -0.49(-2.55%) |
Sep 26, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.01(-0.03%) |
Sep 25, 2008 | 19.50 | 19.50 | 19.21 | 19.41 | 2,000 | +0.05(+0.28%) |
Sep 24, 2008 | 19.36 | 19.36 | 19.35 | 19.35 | 1,600 | -0.08(-0.44%) |
Sep 23, 2008 | 19.59 | 19.59 | 19.23 | 19.43 | 6,400 | -0.10(-0.51%) |
Sep 22, 2008 | 19.68 | 19.93 | 19.54 | 19.54 | 17,330 | -0.23(-1.16%) |
Sep 19, 2008 | 19.95 | 20.12 | 17.80 | 19.77 | 0 | +0.11(+0.56%) |
Sep 18, 2008 | 20.35 | 20.35 | 19.66 | 19.66 | 6,000 | -0.45(-2.21%) |
Sep 17, 2008 | 19.88 | 20.38 | 19.88 | 20.10 | 4,800 | -0.26(-1.28%) |
Sep 16, 2008 | 20.40 | 20.40 | 20.20 | 20.36 | 2,800 | -0.24(-1.17%) |
Sep 15, 2008 | 20.40 | 20.60 | 20.40 | 20.60 | 400 | -0.04(-0.17%) |
Sep 12, 2008 | 20.45 | 20.64 | 20.45 | 20.64 | 800 | +0.34(+1.65%) |
Sep 11, 2008 | 20.23 | 20.46 | 20.23 | 20.30 | 14,200 | -0.09(-0.42%) |
Sep 10, 2008 | 20.39 | 20.52 | 20.36 | 20.39 | 1,000 | -0.29(-1.40%) |
Sep 09, 2008 | 20.43 | 20.68 | 20.43 | 20.68 | 2,800 | +0.39(+1.92%) |
Sep 08, 2008 | 20.09 | 20.39 | 20.09 | 20.29 | 2,400 | +0.34(+1.73%) |
Sep 05, 2008 | 19.94 | 19.94 | 19.77 | 19.94 | 0 | -0.15(-0.75%) |
Sep 04, 2008 | 20.15 | 20.25 | 20.09 | 20.09 | 600 | -0.21(-1.03%) |
Sep 03, 2008 | 20.49 | 20.50 | 20.30 | 20.30 | 1,600 | -0.05(-0.25%) |
Sep 02, 2008 | 20.55 | 20.60 | 20.35 | 20.35 | 27,200 | +0.07(+0.35%) |
Aug 29, 2008 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | -0.22(-1.07%) |
Aug 28, 2008 | 20.39 | 20.50 | 20.39 | 20.50 | 18,522 | +0.25(+1.26%) |
Aug 27, 2008 | 20.09 | 20.25 | 20.09 | 20.25 | 400 | +0.37(+1.84%) |
Aug 26, 2008 | 19.93 | 19.95 | 19.86 | 19.88 | 2,800 | -0.13(-0.65%) |
Aug 25, 2008 | 20.14 | 20.14 | 19.85 | 20.01 | 5,000 | -0.29(-1.40%) |
Aug 22, 2008 | 20.25 | 20.36 | 20.20 | 20.30 | 0 | +0.25(+1.25%) |
Aug 21, 2008 | 20.11 | 20.11 | 20.05 | 20.05 | 400 | -0.21(-1.04%) |
Aug 20, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | -0.15(-0.74%) |
Aug 19, 2008 | 20.47 | 20.47 | 20.41 | 20.41 | 400 | -0.21(-1.04%) |
Aug 18, 2008 | 20.72 | 20.72 | 20.60 | 20.62 | 6,800 | -0.08(-0.41%) |
Aug 15, 2008 | 20.40 | 20.75 | 20.40 | 20.70 | 0 | +0.19(+0.93%) |
Aug 14, 2008 | 20.50 | 20.55 | 19.18 | 20.52 | 7,800 | -0.17(-0.82%) |
Aug 13, 2008 | 20.77 | 20.77 | 20.65 | 20.68 | 1,000 | -0.14(-0.70%) |
Aug 12, 2008 | 20.65 | 20.84 | 20.54 | 20.83 | 2,400 | +0.06(+0.29%) |
Aug 11, 2008 | 20.73 | 20.80 | 20.61 | 20.77 | 2,600 | +0.13(+0.63%) |
Aug 08, 2008 | 20.54 | 20.64 | 20.41 | 20.64 | 1,400 | +0.24(+1.18%) |
Aug 07, 2008 | 20.75 | 20.75 | 20.40 | 20.40 | 3,000 | -0.50(-2.39%) |
Aug 06, 2008 | 20.50 | 20.90 | 20.40 | 20.90 | 3,000 | +0.35(+1.70%) |
Aug 05, 2008 | 20.41 | 20.55 | 20.25 | 20.55 | 2,400 | +0.30(+1.46%) |
Aug 04, 2008 | 19.89 | 20.25 | 19.75 | 20.25 | 24,400 | +0.28(+1.40%) |
Aug 01, 2008 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | -0.15(-0.75%) |
Jul 31, 2008 | 20.25 | 20.25 | 19.89 | 20.12 | 8,800 | -0.27(-1.35%) |
Jul 30, 2008 | 20.00 | 20.40 | 20.00 | 20.40 | 25,200 | +0.49(+2.49%) |
Jul 29, 2008 | 19.91 | 19.91 | 19.45 | 19.91 | 24,514 | +0.22(+1.12%) |
Jul 28, 2008 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 19.64 | 19.68 | 19.64 | 19.68 | 400 | -0.11(-0.56%) |
Jul 24, 2008 | 19.39 | 20.00 | 19.39 | 19.80 | 14,400 | +0.17(+0.87%) |
Jul 23, 2008 | 19.45 | 19.62 | 19.45 | 19.62 | 1,000 | +0.03(+0.15%) |
Jul 22, 2008 | 19.55 | 19.59 | 19.30 | 19.59 | 21,040 | +0.24(+1.27%) |
Jul 21, 2008 | 19.35 | 19.40 | 19.25 | 19.35 | 2,200 | -0.02(-0.13%) |
Jul 18, 2008 | 19.34 | 19.38 | 19.32 | 19.38 | 2,400 | -0.05(-0.23%) |
Jul 17, 2008 | 19.29 | 19.50 | 19.29 | 19.42 | 14,400 | +0.28(+1.46%) |
Jul 16, 2008 | 19.02 | 19.16 | 18.99 | 19.14 | 2,200 | +0.28(+1.46%) |
Jul 15, 2008 | 18.59 | 18.86 | 18.57 | 18.86 | 7,200 | +0.42(+2.28%) |
Jul 14, 2008 | 18.30 | 18.45 | 18.30 | 18.45 | 1,450 | +0.30(+1.63%) |
Jul 11, 2008 | 18.15 | 18.15 | 18.00 | 18.15 | 600 | +0.15(+0.83%) |
Jul 10, 2008 | 18.07 | 18.09 | 18.00 | 18.00 | 1,400 | -0.20(-1.07%) |
Jul 09, 2008 | 18.22 | 18.22 | 18.20 | 18.20 | 400 | +0.12(+0.69%) |
Jul 08, 2008 | 17.92 | 18.07 | 17.92 | 18.07 | 600 | +0.27(+1.52%) |
Jul 07, 2008 | 17.76 | 17.92 | 17.55 | 17.80 | 7,200 | +0.05(+0.31%) |
Jul 04, 2008 | 17.89 | 17.89 | 17.75 | 17.75 | 400 | +0.00(+0.00%) |
Jul 03, 2008 | 17.89 | 17.89 | 17.75 | 17.75 | 400 | +0.00(+0.00%) |
Jul 02, 2008 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.04(+0.23%) |
Jul 01, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.15(-0.84%) |
Jun 30, 2008 | 17.98 | 17.98 | 17.86 | 17.86 | 400 | -0.05(-0.31%) |
Jun 27, 2008 | 18.27 | 18.27 | 17.59 | 17.91 | 4,800 | -0.50(-2.69%) |
Jun 26, 2008 | 18.60 | 18.82 | 18.36 | 18.41 | 6,600 | -0.04(-0.24%) |
Jun 25, 2008 | 18.56 | 18.56 | 18.45 | 18.45 | 2,000 | -0.18(-0.97%) |
Jun 24, 2008 | 18.64 | 18.64 | 18.63 | 18.63 | 600 | +0.13(+0.73%) |
Jun 23, 2008 | 18.62 | 18.75 | 18.50 | 18.50 | 1,000 | +0.02(+0.08%) |
Jun 20, 2008 | 18.48 | 18.48 | 18.40 | 18.48 | 1,728 | -0.14(-0.78%) |
Jun 19, 2008 | 18.59 | 18.77 | 18.59 | 18.62 | 600 | +0.00(+0.00%) |
Jun 18, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 200 | -0.15(-0.80%) |
Jun 17, 2008 | 18.93 | 18.93 | 18.77 | 18.77 | 400 | +0.00(+0.00%) |
Jun 16, 2008 | 18.70 | 18.77 | 18.62 | 18.77 | 1,900 | -0.08(-0.40%) |
Jun 13, 2008 | 18.68 | 18.85 | 18.65 | 18.85 | 49,200 | +0.06(+0.32%) |
Jun 12, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 200 | -0.01(-0.05%) |
Jun 11, 2008 | 18.84 | 18.85 | 18.80 | 18.80 | 600 | -0.09(-0.48%) |
Jun 10, 2008 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 18.86 | 18.89 | 18.74 | 18.89 | 4,400 | -0.02(-0.08%) |
Jun 06, 2008 | 18.88 | 18.91 | 18.75 | 18.91 | 4,800 | -0.12(-0.63%) |
Jun 05, 2008 | 18.88 | 19.02 | 18.88 | 19.02 | 39,014 | +0.23(+1.25%) |
Jun 04, 2008 | 18.60 | 18.79 | 18.60 | 18.79 | 1,200 | +0.09(+0.45%) |
Jun 03, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |