Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.65 | 16.65 | 15.82 | 16.53 | 3,600 | -0.04(-0.24%) |
May 28, 2009 | 17.11 | 17.11 | 16.51 | 16.57 | 1,100 | -1.13(-6.38%) |
May 27, 2009 | 17.11 | 17.70 | 17.11 | 17.70 | 1,160 | +0.59(+3.44%) |
May 26, 2009 | 17.50 | 17.50 | 16.53 | 17.11 | 4,400 | -0.49(-2.78%) |
May 22, 2009 | 17.60 | 18.00 | 17.02 | 17.60 | 1,400 | +0.40(+2.33%) |
May 21, 2009 | 17.69 | 18.00 | 17.20 | 17.20 | 1,200 | +0.00(+0.00%) |
May 20, 2009 | 17.29 | 17.29 | 16.89 | 17.20 | 600 | -0.49(-2.77%) |
May 18, 2009 | 16.50 | 18.00 | 16.50 | 17.69 | 1,700 | +0.99(+5.93%) |
May 15, 2009 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.25(-1.47%) |
May 14, 2009 | 17.69 | 16.95 | 16.95 | 16.95 | 0 | -0.50(-2.87%) |
May 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | +0.00(+0.00%) |
May 12, 2009 | 17.85 | 17.85 | 17.45 | 17.45 | 400 | -0.55(-3.06%) |
May 11, 2009 | 18.00 | 18.00 | 17.90 | 18.00 | 1,300 | -0.20(-1.10%) |
May 08, 2009 | 17.99 | 18.50 | 17.65 | 18.20 | 600 | +0.96(+5.57%) |
May 07, 2009 | 17.25 | 17.25 | 17.24 | 17.24 | 300 | -0.16(-0.92%) |
May 05, 2009 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.40(+2.35%) |
May 04, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 350 | -0.40(-2.30%) |
May 01, 2009 | 17.05 | 18.85 | 17.05 | 17.40 | 2,800 | +0.29(+1.69%) |
Apr 30, 2009 | 16.55 | 17.11 | 16.20 | 17.11 | 1,800 | +0.56(+3.38%) |
Apr 29, 2009 | 16.95 | 16.95 | 16.55 | 16.55 | 600 | -0.53(-3.10%) |
Apr 28, 2009 | 16.67 | 18.01 | 16.28 | 17.08 | 1,300 | +0.41(+2.46%) |
Apr 27, 2009 | 14.80 | 17.06 | 14.80 | 16.67 | 7,965 | +1.90(+12.87%) |
Apr 24, 2009 | 15.01 | 15.01 | 14.34 | 14.77 | 1,200 | -0.91(-5.80%) |
Apr 23, 2009 | 15.28 | 15.68 | 15.28 | 15.68 | 200 | +0.81(+5.43%) |
Apr 22, 2009 | 14.87 | 14.88 | 14.87 | 14.87 | 500 | -0.24(-1.59%) |
Apr 21, 2009 | 14.87 | 15.11 | 14.87 | 15.11 | 300 | +0.66(+4.57%) |
Apr 20, 2009 | 14.87 | 14.87 | 14.45 | 14.45 | 764 | -0.66(-4.37%) |
Apr 17, 2009 | 15.09 | 16.00 | 15.09 | 15.11 | 4,387 | +0.45(+3.07%) |
Apr 16, 2009 | 15.30 | 15.45 | 14.52 | 14.66 | 2,900 | -0.80(-5.15%) |
Apr 15, 2009 | 14.41 | 15.48 | 14.41 | 15.46 | 2,000 | +0.81(+5.50%) |
Apr 14, 2009 | 14.06 | 14.65 | 14.06 | 14.65 | 1,800 | +0.10(+0.69%) |
Apr 13, 2009 | 14.92 | 14.92 | 14.35 | 14.55 | 600 | -0.67(-4.40%) |
Apr 09, 2009 | 14.31 | 15.50 | 14.31 | 15.22 | 3,438 | +1.11(+7.87%) |
Apr 08, 2009 | 13.99 | 14.50 | 13.99 | 14.11 | 500 | +0.36(+2.62%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.59 | 13.75 | 1,900 | +0.03(+0.22%) |
Apr 06, 2009 | 13.75 | 13.90 | 13.40 | 13.72 | 1,300 | -0.78(-5.38%) |
Apr 02, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.38(+2.69%) |
Mar 31, 2009 | 13.92 | 14.12 | 14.12 | 14.12 | 200 | +0.32(+2.32%) |
Mar 30, 2009 | 14.60 | 14.74 | 13.61 | 13.80 | 11,450 | -0.70(-4.83%) |
Mar 26, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | +0.00(+0.00%) |
Mar 25, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 1,700 | -0.08(-0.55%) |
Mar 24, 2009 | 12.50 | 14.58 | 12.50 | 14.58 | 4,090 | +2.48(+20.49%) |
Mar 23, 2009 | 12.50 | 12.50 | 12.01 | 12.10 | 800 | +0.00(+0.00%) |
Mar 20, 2009 | 12.79 | 12.79 | 11.31 | 12.10 | 1,800 | -0.45(-3.59%) |
Mar 19, 2009 | 12.80 | 12.80 | 12.55 | 12.55 | 1,400 | -0.95(-7.04%) |
Mar 18, 2009 | 11.40 | 13.50 | 11.20 | 13.50 | 2,200 | +1.90(+16.38%) |
Mar 17, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.39(+3.48%) |
Mar 16, 2009 | 11.68 | 11.93 | 11.21 | 11.21 | 1,500 | -0.22(-1.92%) |
Mar 13, 2009 | 10.63 | 11.43 | 10.63 | 11.43 | 0 | +1.20(+11.73%) |
Mar 12, 2009 | 9.850 | 10.23 | 9.850 | 10.23 | 1,300 | +0.43(+4.39%) |
Mar 11, 2009 | 9.160 | 9.950 | 9.050 | 9.800 | 7,600 | -0.36(-3.54%) |
Mar 10, 2009 | 10.56 | 11.21 | 10.16 | 10.16 | 2,500 | -0.40(-3.79%) |
Mar 09, 2009 | 10.80 | 11.04 | 9.727 | 10.56 | 3,425 | -0.39(-3.56%) |
Mar 06, 2009 | 10.68 | 10.98 | 10.58 | 10.95 | 0 | -0.19(-1.71%) |
Mar 05, 2009 | 11.04 | 11.39 | 10.03 | 11.14 | 6,100 | -0.92(-7.63%) |
Mar 04, 2009 | 12.22 | 12.27 | 12.06 | 12.06 | 925 | -0.24(-1.94%) |
Mar 02, 2009 | 13.14 | 13.38 | 11.78 | 12.30 | 8,950 | -0.44(-3.47%) |
Feb 27, 2009 | 12.64 | 12.74 | 12.64 | 12.74 | 0 | +0.41(+3.32%) |
Feb 26, 2009 | 12.31 | 12.40 | 12.23 | 12.33 | 1,600 | +0.30(+2.49%) |
Feb 25, 2009 | 11.92 | 12.05 | 11.92 | 12.03 | 900 | -0.03(-0.25%) |
Feb 24, 2009 | 11.10 | 12.06 | 11.10 | 12.06 | 5,388 | +0.00(+0.00%) |
Feb 23, 2009 | 12.07 | 12.07 | 11.32 | 12.06 | 10,300 | -0.25(-2.03%) |
Feb 20, 2009 | 11.61 | 12.61 | 11.61 | 12.31 | 2,100 | -0.31(-2.46%) |
Feb 19, 2009 | 13.10 | 13.10 | 12.62 | 12.62 | 500 | -0.55(-4.18%) |
Feb 18, 2009 | 13.31 | 13.31 | 13.17 | 13.17 | 300 | +0.06(+0.46%) |
Feb 17, 2009 | 13.20 | 13.60 | 12.00 | 13.11 | 8,900 | -0.74(-5.34%) |
Feb 13, 2009 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 13.20 | 13.85 | 13.20 | 13.85 | 1,900 | +0.61(+4.61%) |
Feb 11, 2009 | 13.44 | 14.00 | 13.24 | 13.24 | 1,700 | -0.91(-6.43%) |
Feb 10, 2009 | 14.50 | 15.00 | 14.15 | 14.15 | 7,000 | -0.45(-3.08%) |
Feb 09, 2009 | 14.15 | 14.65 | 14.15 | 14.60 | 1,400 | +0.50(+3.55%) |
Feb 06, 2009 | 13.67 | 14.39 | 13.67 | 14.10 | 2,700 | +0.08(+0.57%) |
Feb 05, 2009 | 15.10 | 15.10 | 14.02 | 14.02 | 2,500 | -1.32(-8.60%) |
Feb 04, 2009 | 14.65 | 15.34 | 14.65 | 15.34 | 1,468 | +0.89(+6.16%) |
Feb 03, 2009 | 14.06 | 14.45 | 14.00 | 14.45 | 1,199 | +0.31(+2.19%) |
Feb 02, 2009 | 14.26 | 14.54 | 14.14 | 14.14 | 1,700 | -0.21(-1.46%) |
Jan 30, 2009 | 14.72 | 14.80 | 14.35 | 14.35 | 0 | -0.17(-1.17%) |
Jan 29, 2009 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 14.50 | 14.71 | 14.50 | 14.52 | 500 | -0.39(-2.62%) |
Jan 27, 2009 | 14.81 | 14.91 | 14.51 | 14.91 | 1,300 | +0.10(+0.69%) |
Jan 26, 2009 | 15.20 | 15.20 | 14.14 | 14.81 | 1,756 | -0.19(-1.28%) |
Jan 23, 2009 | 14.80 | 15.00 | 14.80 | 15.00 | 1,300 | +0.00(+0.00%) |
Jan 22, 2009 | 16.08 | 16.08 | 15.00 | 15.00 | 2,900 | -2.27(-13.12%) |
Jan 21, 2009 | 15.97 | 17.27 | 15.51 | 17.27 | 2,600 | +1.50(+9.48%) |
Jan 20, 2009 | 15.40 | 15.77 | 15.00 | 15.77 | 3,500 | +0.62(+4.09%) |
Jan 16, 2009 | 15.34 | 15.34 | 15.14 | 15.15 | 400 | -0.39(-2.51%) |
Jan 15, 2009 | 15.15 | 15.54 | 15.15 | 15.54 | 600 | +0.19(+1.24%) |
Jan 14, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.20(+1.32%) |
Jan 12, 2009 | 16.00 | 16.00 | 15.05 | 15.15 | 3,530 | -0.85(-5.31%) |
Jan 09, 2009 | 15.96 | 16.00 | 15.96 | 16.00 | 1,400 | +0.00(+0.00%) |
Jan 08, 2009 | 15.82 | 16.00 | 15.81 | 16.00 | 5,750 | +0.22(+1.38%) |
Jan 07, 2009 | 15.80 | 15.80 | 15.22 | 15.78 | 2,150 | +0.00(+0.01%) |
Jan 06, 2009 | 14.80 | 15.78 | 14.80 | 15.78 | 1,705 | +1.18(+8.08%) |
Jan 05, 2009 | 13.76 | 15.00 | 13.76 | 14.60 | 5,820 | +1.08(+7.99%) |
Jan 02, 2009 | 12.72 | 13.52 | 12.72 | 13.52 | 0 | +0.79(+6.21%) |
Jan 01, 2009 | 12.56 | 12.91 | 12.53 | 12.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.56 | 12.91 | 12.53 | 12.73 | 1,200 | +0.02(+0.16%) |
Dec 30, 2008 | 13.20 | 13.90 | 12.71 | 12.71 | 3,400 | -0.29(-2.23%) |
Dec 29, 2008 | 13.02 | 13.02 | 12.85 | 13.00 | 500 | -0.22(-1.66%) |
Dec 26, 2008 | 13.35 | 13.35 | 13.22 | 13.22 | 400 | -0.03(-0.23%) |
Dec 24, 2008 | 14.57 | 14.57 | 13.00 | 13.25 | 1,200 | +0.01(+0.08%) |
Dec 23, 2008 | 13.48 | 13.48 | 13.19 | 13.24 | 1,500 | -0.01(-0.07%) |
Dec 22, 2008 | 13.00 | 13.37 | 13.00 | 13.25 | 4,980 | +0.22(+1.69%) |
Dec 19, 2008 | 13.20 | 13.39 | 12.84 | 13.03 | 1,200 | -0.17(-1.29%) |
Dec 18, 2008 | 13.00 | 13.20 | 13.00 | 13.20 | 670 | -0.05(-0.38%) |
Dec 17, 2008 | 13.50 | 13.50 | 12.59 | 13.25 | 5,800 | -0.45(-3.28%) |
Dec 16, 2008 | 13.73 | 13.73 | 13.50 | 13.70 | 1,500 | -0.30(-2.13%) |
Dec 13, 2008 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 14.50 | 14.50 | 13.50 | 14.00 | 0 | -0.50(-3.46%) |
Dec 11, 2008 | 13.90 | 14.50 | 13.90 | 14.50 | 1,000 | +0.55(+3.94%) |
Dec 10, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 200 | -0.08(-0.57%) |
Dec 09, 2008 | 13.45 | 14.05 | 13.45 | 14.03 | 1,276 | +0.47(+3.47%) |
Dec 08, 2008 | 13.00 | 14.04 | 12.50 | 13.56 | 2,325 | +0.56(+4.31%) |
Dec 05, 2008 | 12.88 | 13.00 | 12.88 | 13.00 | 0 | +0.12(+0.93%) |
Dec 04, 2008 | 12.04 | 12.88 | 12.04 | 12.88 | 500 | +1.08(+9.15%) |
Dec 03, 2008 | 12.04 | 12.04 | 11.56 | 11.80 | 400 | +0.48(+4.24%) |
Dec 02, 2008 | 12.00 | 12.24 | 11.05 | 11.32 | 1,800 | -0.42(-3.58%) |
Dec 01, 2008 | 12.20 | 12.20 | 11.50 | 11.74 | 1,300 | -0.28(-2.35%) |
Nov 28, 2008 | 11.99 | 12.02 | 11.99 | 12.02 | 900 | +0.27(+2.32%) |
Nov 26, 2008 | 11.12 | 11.96 | 11.12 | 11.75 | 1,900 | +0.39(+3.43%) |
Nov 25, 2008 | 11.00 | 12.06 | 10.64 | 11.36 | 3,800 | +0.50(+4.60%) |
Nov 24, 2008 | 9.700 | 10.86 | 8.560 | 10.86 | 5,815 | +0.78(+7.74%) |
Nov 21, 2008 | 9.360 | 10.55 | 9.360 | 10.08 | 5,650 | +0.08(+0.80%) |
Nov 20, 2008 | 11.00 | 11.00 | 10.00 | 10.00 | 9,850 | -1.01(-9.17%) |
Nov 19, 2008 | 11.15 | 11.50 | 11.01 | 11.01 | 4,625 | -0.59(-5.09%) |
Nov 18, 2008 | 13.00 | 13.00 | 11.20 | 11.60 | 18,100 | -1.40(-10.77%) |
Nov 17, 2008 | 13.50 | 13.50 | 13.00 | 13.00 | 2,700 | -0.50(-3.70%) |
Nov 14, 2008 | 13.25 | 13.50 | 13.00 | 13.50 | 0 | +0.22(+1.69%) |
Nov 13, 2008 | 13.30 | 13.80 | 13.25 | 13.28 | 1,788 | -0.22(-1.66%) |
Nov 12, 2008 | 13.30 | 13.50 | 13.30 | 13.50 | 3,300 | -0.70(-4.93%) |
Nov 11, 2008 | 14.00 | 14.20 | 13.80 | 14.20 | 2,106 | -0.10(-0.70%) |
Nov 10, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | -0.01(-0.07%) |
Nov 07, 2008 | 13.65 | 14.35 | 13.65 | 14.31 | 0 | +0.91(+6.79%) |
Nov 06, 2008 | 14.00 | 14.00 | 13.40 | 13.40 | 1,400 | -0.60(-4.29%) |
Nov 05, 2008 | 14.63 | 14.64 | 13.99 | 14.00 | 965 | -0.59(-4.06%) |
Nov 04, 2008 | 14.90 | 14.90 | 13.48 | 14.59 | 4,520 | -0.56(-3.68%) |
Nov 03, 2008 | 14.25 | 15.25 | 14.25 | 15.15 | 750 | +0.90(+6.32%) |
Oct 31, 2008 | 14.15 | 14.25 | 14.15 | 14.25 | 1,600 | +0.10(+0.71%) |
Oct 30, 2008 | 14.19 | 14.25 | 13.40 | 14.15 | 1,300 | +0.15(+1.07%) |
Oct 29, 2008 | 13.80 | 14.50 | 13.80 | 14.00 | 2,900 | +0.60(+4.48%) |
Oct 28, 2008 | 14.25 | 14.48 | 12.31 | 13.40 | 8,600 | -0.60(-4.29%) |
Oct 27, 2008 | 14.50 | 15.50 | 13.80 | 14.00 | 14,300 | -0.50(-3.45%) |
Oct 24, 2008 | 15.00 | 15.00 | 14.50 | 14.50 | 1,200 | -0.51(-3.40%) |
Oct 23, 2008 | 15.25 | 17.29 | 15.00 | 15.01 | 22,300 | +0.01(+0.07%) |
Oct 22, 2008 | 15.44 | 15.44 | 15.00 | 15.00 | 3,800 | -0.44(-2.85%) |
Oct 21, 2008 | 15.39 | 15.48 | 15.39 | 15.44 | 766 | -0.05(-0.32%) |
Oct 20, 2008 | 14.90 | 15.49 | 14.50 | 15.49 | 710 | +0.82(+5.59%) |
Oct 17, 2008 | 13.35 | 15.10 | 13.35 | 14.67 | 0 | +1.27(+9.48%) |
Oct 16, 2008 | 13.51 | 13.51 | 13.35 | 13.40 | 5,300 | -0.25(-1.83%) |
Oct 15, 2008 | 13.11 | 14.00 | 13.00 | 13.65 | 2,250 | +0.35(+2.63%) |
Oct 14, 2008 | 12.00 | 13.60 | 12.00 | 13.30 | 5,626 | +1.10(+9.02%) |
Oct 13, 2008 | 10.35 | 13.29 | 10.35 | 12.20 | 19,900 | +2.19(+21.88%) |
Oct 10, 2008 | 12.80 | 12.80 | 8.314 | 10.01 | 0 | -2.74(-21.49%) |
Oct 09, 2008 | 14.30 | 15.50 | 12.31 | 12.75 | 12,950 | -1.76(-12.13%) |
Oct 08, 2008 | 14.83 | 15.33 | 13.55 | 14.51 | 8,490 | -0.99(-6.39%) |
Oct 07, 2008 | 15.01 | 16.10 | 14.60 | 15.50 | 7,975 | +0.15(+0.98%) |
Oct 06, 2008 | 17.10 | 17.10 | 14.43 | 15.35 | 10,560 | -2.42(-13.62%) |
Oct 03, 2008 | 17.46 | 18.24 | 17.46 | 17.77 | 0 | +0.64(+3.74%) |
Oct 02, 2008 | 17.00 | 18.50 | 17.00 | 17.13 | 6,800 | -0.32(-1.83%) |
Oct 01, 2008 | 18.72 | 19.22 | 16.60 | 17.45 | 10,400 | -1.12(-6.03%) |
Sep 30, 2008 | 17.66 | 18.66 | 17.60 | 18.57 | 6,872 | +1.41(+8.22%) |
Sep 29, 2008 | 17.16 | 18.16 | 16.75 | 17.16 | 6,200 | +0.41(+2.45%) |
Sep 26, 2008 | 17.15 | 17.15 | 16.12 | 16.75 | 0 | -1.41(-7.76%) |
Sep 25, 2008 | 18.23 | 18.26 | 17.15 | 18.16 | 7,400 | +0.26(+1.46%) |
Sep 24, 2008 | 17.85 | 18.35 | 17.32 | 17.90 | 4,500 | +0.50(+2.87%) |
Sep 23, 2008 | 17.25 | 18.54 | 17.04 | 17.40 | 6,960 | +0.34(+1.99%) |
Sep 22, 2008 | 18.00 | 18.00 | 16.71 | 17.06 | 8,200 | -1.13(-6.21%) |
Sep 19, 2008 | 16.80 | 18.24 | 16.80 | 18.19 | 0 | +0.94(+5.45%) |
Sep 18, 2008 | 18.50 | 18.50 | 17.03 | 17.25 | 5,300 | -0.75(-4.17%) |
Sep 17, 2008 | 18.15 | 18.15 | 17.99 | 18.00 | 1,300 | -0.00(-0.00%) |
Sep 16, 2008 | 18.65 | 18.65 | 17.50 | 18.00 | 3,400 | -1.20(-6.25%) |
Sep 15, 2008 | 19.32 | 19.32 | 19.00 | 19.20 | 1,600 | -0.30(-1.54%) |
Sep 12, 2008 | 19.47 | 19.64 | 19.47 | 19.50 | 0 | +0.18(+0.93%) |
Sep 11, 2008 | 20.00 | 20.00 | 19.30 | 19.32 | 2,982 | -0.68(-3.40%) |
Sep 10, 2008 | 20.65 | 20.65 | 20.00 | 20.00 | 1,700 | -0.80(-3.85%) |
Sep 09, 2008 | 20.79 | 20.80 | 20.50 | 20.80 | 1,000 | -0.14(-0.67%) |
Sep 08, 2008 | 20.86 | 20.94 | 19.97 | 20.94 | 3,325 | -0.07(-0.33%) |
Sep 05, 2008 | 21.00 | 21.23 | 20.60 | 21.01 | 0 | +0.11(+0.53%) |
Sep 04, 2008 | 21.45 | 21.60 | 20.90 | 20.90 | 800 | -0.31(-1.46%) |
Sep 03, 2008 | 21.00 | 21.30 | 20.95 | 21.21 | 3,324 | +0.31(+1.48%) |
Sep 02, 2008 | 20.90 | 20.90 | 20.90 | 20.90 | 400 | -0.06(-0.29%) |
Aug 29, 2008 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 21.21 | 21.21 | 20.97 | 20.97 | 1,300 | -0.49(-2.28%) |
Aug 26, 2008 | 21.31 | 21.46 | 21.21 | 21.46 | 680 | +0.25(+1.18%) |
Aug 25, 2008 | 21.10 | 21.21 | 20.96 | 21.21 | 1,400 | -0.04(-0.19%) |
Aug 22, 2008 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 20.96 | 21.25 | 20.96 | 21.25 | 400 | +0.05(+0.24%) |
Aug 20, 2008 | 21.52 | 21.52 | 21.12 | 21.20 | 3,000 | -0.30(-1.40%) |
Aug 19, 2008 | 20.62 | 21.50 | 20.62 | 21.50 | 3,500 | +0.95(+4.62%) |
Aug 18, 2008 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 20.50 | 20.71 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.80 | 20.80 | 20.55 | 20.55 | 200 | -0.50(-2.38%) |
Aug 13, 2008 | 20.84 | 21.05 | 20.77 | 21.05 | 1,700 | -0.55(-2.55%) |
Aug 12, 2008 | 21.30 | 21.71 | 21.28 | 21.60 | 4,900 | +0.48(+2.27%) |
Aug 11, 2008 | 21.49 | 21.49 | 20.84 | 21.12 | 2,200 | +0.05(+0.24%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.07 | 21.07 | 3,300 | -0.02(-0.09%) |
Aug 07, 2008 | 20.75 | 21.24 | 20.35 | 21.09 | 6,700 | +0.09(+0.43%) |
Aug 06, 2008 | 20.92 | 21.30 | 20.85 | 21.00 | 8,500 | +0.00(+0.00%) |
Aug 05, 2008 | 20.62 | 21.26 | 20.61 | 21.00 | 3,800 | +0.20(+0.96%) |
Aug 04, 2008 | 19.93 | 21.77 | 19.93 | 20.80 | 5,858 | -0.47(-2.21%) |
Aug 01, 2008 | 21.20 | 21.79 | 20.95 | 21.27 | 12,500 | +0.32(+1.53%) |
Jul 31, 2008 | 21.22 | 21.43 | 20.95 | 20.95 | 2,000 | -0.02(-0.10%) |
Jul 30, 2008 | 21.12 | 21.56 | 20.49 | 20.97 | 14,800 | +0.17(+0.84%) |
Jul 29, 2008 | 20.80 | 21.80 | 19.96 | 20.80 | 14,200 | -0.19(-0.92%) |
Jul 28, 2008 | 21.28 | 22.00 | 20.90 | 20.99 | 13,300 | -0.27(-1.27%) |
Jul 25, 2008 | 21.51 | 22.49 | 21.26 | 21.26 | 10,700 | -0.25(-1.16%) |
Jul 24, 2008 | 21.85 | 22.10 | 21.20 | 21.51 | 4,600 | -0.09(-0.42%) |
Jul 23, 2008 | 21.60 | 21.85 | 20.83 | 21.60 | 4,952 | -0.08(-0.37%) |
Jul 22, 2008 | 20.51 | 23.49 | 20.44 | 21.68 | 13,500 | +0.92(+4.43%) |
Jul 21, 2008 | 20.20 | 21.37 | 20.20 | 20.76 | 8,602 | +0.55(+2.72%) |
Jul 18, 2008 | 20.50 | 21.25 | 20.21 | 20.21 | 6,800 | -0.29(-1.41%) |
Jul 17, 2008 | 20.26 | 21.06 | 19.76 | 20.50 | 3,500 | -0.18(-0.85%) |
Jul 16, 2008 | 19.56 | 22.00 | 19.23 | 20.68 | 11,345 | +1.37(+7.07%) |
Jul 15, 2008 | 20.15 | 20.15 | 18.31 | 19.31 | 8,100 | -1.33(-6.44%) |
Jul 14, 2008 | 21.98 | 22.15 | 20.40 | 20.64 | 13,225 | -1.14(-5.23%) |
Jul 11, 2008 | 21.75 | 21.82 | 21.06 | 21.78 | 3,500 | -0.22(-1.00%) |
Jul 10, 2008 | 21.29 | 22.24 | 21.28 | 22.00 | 3,600 | +0.96(+4.56%) |
Jul 09, 2008 | 20.40 | 21.28 | 20.00 | 21.04 | 5,600 | +0.39(+1.89%) |
Jul 08, 2008 | 20.49 | 21.00 | 20.49 | 20.65 | 2,800 | +0.41(+2.03%) |
Jul 07, 2008 | 20.42 | 20.51 | 19.59 | 20.24 | 15,400 | -0.43(-2.08%) |
Jul 04, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | +0.00(+0.00%) |
Jul 03, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | -0.35(-1.67%) |
Jul 02, 2008 | 21.00 | 21.14 | 20.74 | 21.02 | 3,300 | +0.03(+0.14%) |
Jul 01, 2008 | 21.25 | 21.60 | 20.35 | 20.99 | 17,860 | -0.11(-0.52%) |
Jun 30, 2008 | 22.00 | 22.00 | 20.57 | 21.10 | 9,501 | -0.96(-4.33%) |
Jun 27, 2008 | 22.50 | 22.50 | 22.00 | 22.06 | 3,600 | -0.14(-0.65%) |
Jun 26, 2008 | 22.35 | 22.60 | 22.20 | 22.20 | 1,900 | -0.40(-1.77%) |
Jun 25, 2008 | 22.80 | 22.80 | 22.60 | 22.60 | 800 | -0.19(-0.83%) |
Jun 24, 2008 | 22.99 | 23.38 | 22.60 | 22.79 | 11,100 | -0.21(-0.91%) |
Jun 23, 2008 | 22.33 | 23.37 | 22.09 | 23.00 | 27,800 | +0.42(+1.86%) |
Jun 20, 2008 | 22.58 | 22.90 | 22.21 | 22.58 | 12,200 | +0.03(+0.13%) |
Jun 19, 2008 | 22.66 | 22.70 | 22.53 | 22.55 | 600 | -0.24(-1.05%) |
Jun 18, 2008 | 22.79 | 22.79 | 22.79 | 22.79 | 500 | -0.01(-0.04%) |
Jun 17, 2008 | 22.67 | 22.80 | 22.67 | 22.80 | 200 | +0.14(+0.62%) |
Jun 16, 2008 | 22.55 | 23.31 | 22.55 | 22.66 | 18,400 | +0.07(+0.31%) |
Jun 13, 2008 | 22.73 | 23.19 | 22.59 | 22.59 | 2,500 | -0.24(-1.05%) |
Jun 12, 2008 | 23.04 | 23.43 | 22.65 | 22.83 | 20,500 | -0.21(-0.91%) |
Jun 11, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 3,500 | +0.00(+0.00%) |
Jun 10, 2008 | 23.17 | 23.46 | 22.68 | 23.04 | 13,900 | -0.22(-0.95%) |
Jun 09, 2008 | 23.06 | 23.65 | 23.06 | 23.26 | 7,000 | +0.19(+0.82%) |
Jun 06, 2008 | 24.01 | 24.11 | 23.07 | 23.07 | 7,700 | -0.73(-3.07%) |
Jun 05, 2008 | 23.50 | 23.90 | 23.42 | 23.80 | 11,100 | +0.26(+1.10%) |
Jun 04, 2008 | 23.58 | 24.14 | 23.54 | 23.54 | 17,500 | -0.06(-0.25%) |
Jun 03, 2008 | 23.71 | 24.34 | 23.60 | 23.60 | 1,900 | +0.09(+0.38%) |