Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.40 | 17.68 | 17.40 | 17.58 | 94,764 | +0.14(+0.83%) |
Oct 30, 2008 | 17.26 | 17.44 | 17.15 | 17.44 | 42,343 | -0.08(-0.48%) |
Oct 29, 2008 | 17.19 | 17.54 | 16.99 | 17.52 | 105,758 | +0.40(+2.31%) |
Oct 28, 2008 | 17.10 | 17.25 | 17.03 | 17.13 | 40,303 | +0.34(+2.02%) |
Oct 27, 2008 | 17.37 | 17.37 | 16.73 | 16.79 | 111,810 | -0.45(-2.61%) |
Oct 24, 2008 | 17.49 | 17.49 | 17.07 | 17.24 | 100,163 | +0.04(+0.21%) |
Oct 23, 2008 | 17.60 | 17.60 | 16.97 | 17.20 | 174,737 | -0.55(-3.12%) |
Oct 22, 2008 | 17.58 | 17.78 | 17.58 | 17.75 | 75,607 | +0.19(+1.07%) |
Oct 21, 2008 | 17.56 | 17.78 | 17.51 | 17.57 | 73,734 | +0.12(+0.67%) |
Oct 20, 2008 | 16.96 | 17.45 | 16.96 | 17.45 | 189,990 | +0.61(+3.61%) |
Oct 17, 2008 | 17.40 | 17.40 | 16.69 | 16.84 | 22,811 | -0.04(-0.26%) |
Oct 16, 2008 | 17.41 | 17.49 | 16.85 | 16.88 | 167,057 | -0.47(-2.69%) |
Oct 15, 2008 | 17.04 | 17.35 | 17.04 | 17.35 | 22,686 | +0.05(+0.27%) |
Oct 14, 2008 | 16.94 | 22.63 | 16.94 | 17.30 | 154,049 | +0.72(+4.31%) |
Oct 13, 2008 | 15.83 | 16.76 | 15.76 | 16.59 | 175,850 | +1.01(+6.47%) |
Oct 10, 2008 | 17.29 | 17.29 | 15.18 | 15.58 | 91,691 | -1.36(-8.03%) |
Oct 09, 2008 | 17.52 | 17.89 | 16.94 | 16.94 | 261,675 | -0.53(-3.04%) |
Oct 08, 2008 | 17.43 | 17.78 | 17.43 | 17.47 | 69,005 | -0.12(-0.67%) |
Oct 07, 2008 | 17.66 | 17.71 | 17.58 | 17.59 | 57,709 | +0.01(+0.06%) |
Oct 06, 2008 | 17.37 | 17.80 | 17.37 | 17.58 | 151,026 | -0.13(-0.72%) |
Oct 03, 2008 | 17.78 | 17.78 | 17.58 | 17.71 | 38,963 | -0.01(-0.08%) |
Oct 02, 2008 | 17.65 | 17.72 | 17.51 | 17.72 | 98,314 | +0.18(+1.01%) |
Oct 01, 2008 | 17.86 | 17.94 | 17.23 | 17.54 | 82,629 | +0.01(+0.06%) |
Sep 30, 2008 | 17.72 | 17.75 | 17.48 | 17.53 | 108,108 | +0.00(+0.02%) |
Sep 29, 2008 | 17.31 | 17.82 | 16.96 | 17.53 | 108,909 | -0.08(-0.46%) |
Sep 26, 2008 | 17.68 | 17.68 | 17.53 | 17.61 | 0 | -0.15(-0.85%) |
Sep 25, 2008 | 17.74 | 17.77 | 17.63 | 17.76 | 129,999 | +0.01(+0.06%) |
Sep 24, 2008 | 17.74 | 17.78 | 17.69 | 17.75 | 38,579 | +0.10(+0.57%) |
Sep 23, 2008 | 17.44 | 17.77 | 17.44 | 17.65 | 43,930 | -0.05(-0.31%) |
Sep 22, 2008 | 17.73 | 18.12 | 17.66 | 17.70 | 79,892 | -0.39(-2.17%) |
Sep 19, 2008 | 18.04 | 18.20 | 17.75 | 18.10 | 0 | +0.29(+1.62%) |
Sep 18, 2008 | 17.93 | 18.04 | 17.65 | 17.81 | 247,622 | -0.15(-0.82%) |
Sep 17, 2008 | 17.94 | 17.97 | 17.89 | 17.96 | 55,637 | +0.03(+0.19%) |
Sep 16, 2008 | 18.02 | 18.13 | 17.86 | 17.92 | 111,923 | -0.20(-1.13%) |
Sep 15, 2008 | 17.72 | 18.14 | 17.72 | 18.13 | 90,881 | +0.15(+0.84%) |
Sep 12, 2008 | 18.20 | 18.20 | 17.98 | 17.98 | 16,408 | -0.12(-0.67%) |
Sep 11, 2008 | 18.05 | 18.12 | 18.04 | 18.10 | 101,631 | -0.03(-0.19%) |
Sep 10, 2008 | 18.10 | 18.15 | 18.10 | 18.13 | 88,275 | -0.00(-0.02%) |
Sep 09, 2008 | 18.03 | 18.14 | 18.03 | 18.13 | 83,936 | +0.07(+0.41%) |
Sep 08, 2008 | 17.96 | 18.11 | 17.96 | 18.06 | 68,954 | +0.08(+0.45%) |
Sep 05, 2008 | 18.02 | 18.09 | 17.98 | 17.98 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 17.94 | 18.02 | 17.94 | 17.99 | 55,660 | +0.04(+0.22%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.93 | 17.95 | 97,295 | +0.02(+0.13%) |
Sep 02, 2008 | 17.83 | 17.93 | 17.81 | 17.93 | 47,111 | +0.02(+0.09%) |
Aug 29, 2008 | 17.76 | 17.96 | 17.76 | 17.91 | 64,987 | -0.04(-0.22%) |
Aug 28, 2008 | 17.92 | 17.98 | 17.89 | 17.95 | 141,952 | +0.01(+0.04%) |
Aug 27, 2008 | 17.90 | 17.95 | 17.88 | 17.94 | 64,430 | +0.00(+0.00%) |
Aug 26, 2008 | 17.86 | 17.94 | 17.85 | 17.94 | 143,834 | +0.04(+0.24%) |
Aug 25, 2008 | 17.93 | 17.94 | 17.90 | 17.90 | 140,943 | +0.03(+0.15%) |
Aug 22, 2008 | 17.88 | 17.88 | 17.84 | 17.87 | 15,214 | -0.02(-0.09%) |
Aug 21, 2008 | 17.90 | 17.90 | 17.85 | 17.89 | 162,182 | +0.00(+0.00%) |
Aug 20, 2008 | 17.89 | 18.05 | 17.87 | 17.89 | 657,501 | +0.04(+0.23%) |
Aug 19, 2008 | 17.89 | 17.89 | 17.83 | 17.85 | 27,212 | -0.04(-0.21%) |
Aug 18, 2008 | 17.85 | 17.89 | 17.85 | 17.88 | 18,674 | +0.03(+0.19%) |
Aug 15, 2008 | 17.84 | 17.86 | 17.83 | 17.85 | 0 | +0.04(+0.24%) |
Aug 14, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 13,698 | +0.02(+0.11%) |
Aug 13, 2008 | 17.85 | 17.85 | 17.77 | 17.79 | 27,429 | -0.02(-0.13%) |
Aug 12, 2008 | 17.71 | 17.83 | 17.71 | 17.81 | 369,980 | +0.10(+0.59%) |
Aug 11, 2008 | 17.89 | 17.89 | 17.67 | 17.71 | 113,171 | -0.11(-0.64%) |
Aug 08, 2008 | 17.83 | 17.85 | 17.76 | 17.82 | 959,543 | +0.00(+0.00%) |
Aug 07, 2008 | 17.75 | 17.83 | 17.75 | 17.82 | 125,193 | +0.06(+0.36%) |
Aug 06, 2008 | 17.78 | 17.78 | 17.69 | 17.76 | 83,373 | +0.00(+0.02%) |
Aug 05, 2008 | 17.78 | 17.78 | 17.74 | 17.75 | 29,904 | -0.02(-0.13%) |
Aug 04, 2008 | 17.86 | 17.86 | 17.78 | 17.78 | 37,605 | -0.08(-0.47%) |
Aug 01, 2008 | 17.84 | 17.87 | 17.84 | 17.86 | 10,422 | -0.08(-0.45%) |
Jul 31, 2008 | 17.91 | 17.94 | 17.89 | 17.94 | 13,996 | +0.08(+0.43%) |
Jul 30, 2008 | 17.80 | 17.87 | 17.77 | 17.86 | 12,444 | +0.01(+0.06%) |
Jul 29, 2008 | 17.85 | 17.85 | 17.77 | 17.85 | 137,935 | +0.03(+0.16%) |
Jul 28, 2008 | 17.73 | 17.84 | 17.73 | 17.83 | 12,063 | +0.08(+0.46%) |
Jul 25, 2008 | 17.77 | 17.77 | 17.74 | 17.74 | 10,244 | -0.08(-0.47%) |
Jul 24, 2008 | 17.76 | 17.83 | 17.76 | 17.83 | 6,753 | +0.13(+0.72%) |
Jul 23, 2008 | 17.66 | 17.70 | 17.65 | 17.70 | 21,926 | -0.02(-0.13%) |
Jul 22, 2008 | 17.76 | 17.76 | 17.66 | 17.72 | 19,192 | -0.03(-0.15%) |
Jul 21, 2008 | 17.70 | 17.75 | 17.65 | 17.75 | 7,769 | +0.02(+0.09%) |
Jul 18, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 10,378 | -0.04(-0.22%) |
Jul 17, 2008 | 17.90 | 17.90 | 17.74 | 17.77 | 24,922 | -0.17(-0.93%) |
Jul 16, 2008 | 17.93 | 17.94 | 17.91 | 17.94 | 78,814 | -0.03(-0.19%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.97 | 17.97 | 19,654 | -0.02(-0.11%) |
Jul 14, 2008 | 17.96 | 18.02 | 17.95 | 17.99 | 44,323 | +0.02(+0.13%) |
Jul 11, 2008 | 17.95 | 18.06 | 17.93 | 17.97 | 326,398 | +0.02(+0.11%) |
Jul 10, 2008 | 18.03 | 18.03 | 17.93 | 17.95 | 54,684 | +0.00(+0.02%) |
Jul 09, 2008 | 17.94 | 18.00 | 17.94 | 17.95 | 30,842 | +0.05(+0.28%) |
Jul 08, 2008 | 17.84 | 17.89 | 17.84 | 17.89 | 3,573 | +0.07(+0.38%) |
Jul 07, 2008 | 17.87 | 17.87 | 17.78 | 17.83 | 59,008 | -0.01(-0.08%) |
Jul 04, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.05(+0.26%) |
Jul 02, 2008 | 17.79 | 17.84 | 17.79 | 17.79 | 27,304 | -0.08(-0.43%) |
Jul 01, 2008 | 17.90 | 17.95 | 17.85 | 17.87 | 77,769 | -0.04(-0.24%) |
Jun 30, 2008 | 17.96 | 17.96 | 17.88 | 17.91 | 28,004 | +0.04(+0.21%) |
Jun 27, 2008 | 17.91 | 17.91 | 17.88 | 17.88 | 40,634 | +0.03(+0.15%) |
Jun 26, 2008 | 17.88 | 17.89 | 17.85 | 17.85 | 33,055 | +0.05(+0.30%) |
Jun 25, 2008 | 17.81 | 17.81 | 17.78 | 17.80 | 7,742 | -0.02(-0.12%) |
Jun 24, 2008 | 17.81 | 17.83 | 17.81 | 17.82 | 7,212 | +0.03(+0.17%) |
Jun 23, 2008 | 17.81 | 17.81 | 17.78 | 17.79 | 5,702 | -0.04(-0.21%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.80 | 17.82 | 22,096 | +0.05(+0.28%) |
Jun 19, 2008 | 17.78 | 17.81 | 17.75 | 17.77 | 30,288 | -0.04(-0.23%) |
Jun 18, 2008 | 17.78 | 17.82 | 17.78 | 17.81 | 6,599 | +0.07(+0.40%) |
Jun 17, 2008 | 17.75 | 17.75 | 17.64 | 17.74 | 18,499 | +0.04(+0.23%) |
Jun 16, 2008 | 17.71 | 17.73 | 17.66 | 17.70 | 14,124 | +0.04(+0.21%) |
Jun 13, 2008 | 17.71 | 17.76 | 17.67 | 17.67 | 21,768 | -0.05(-0.28%) |
Jun 12, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 47,319 | -0.11(-0.60%) |
Jun 11, 2008 | 17.84 | 17.85 | 17.77 | 17.82 | 74,061 | +0.01(+0.05%) |
Jun 10, 2008 | 17.84 | 17.88 | 17.81 | 17.81 | 15,672 | -0.11(-0.63%) |
Jun 09, 2008 | 17.97 | 17.97 | 17.90 | 17.93 | 63,978 | -0.07(-0.38%) |
Jun 06, 2008 | 17.97 | 18.01 | 17.97 | 18.00 | 9,502 | +0.08(+0.47%) |
Jun 05, 2008 | 17.93 | 17.94 | 17.91 | 17.91 | 13,141 | -0.06(-0.32%) |
Jun 04, 2008 | 18.06 | 18.06 | 17.93 | 17.97 | 22,534 | -0.05(-0.30%) |
Jun 03, 2008 | 17.96 | 18.05 | 17.93 | 18.02 | 48,886 | +0.04(+0.21%) |
Jun 02, 2008 | 17.92 | 18.00 | 17.92 | 17.99 | 38,829 | +0.03(+0.17%) |
May 30, 2008 | 18.03 | 18.03 | 17.94 | 17.96 | 115,148 | -0.03(-0.15%) |
May 29, 2008 | 17.99 | 17.99 | 17.94 | 17.98 | 35,193 | -0.07(-0.37%) |
May 28, 2008 | 18.08 | 18.10 | 18.01 | 18.05 | 642,462 | -0.08(-0.46%) |
May 27, 2008 | 18.13 | 18.15 | 18.12 | 18.13 | 121,518 | -0.04(-0.22%) |
May 26, 2008 | 18.13 | 18.18 | 18.12 | 18.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.13 | 18.18 | 18.12 | 18.17 | 88,912 | +0.09(+0.50%) |
May 22, 2008 | 18.24 | 18.24 | 18.05 | 18.08 | 47,120 | -0.09(-0.50%) |
May 21, 2008 | 18.18 | 18.18 | 18.15 | 18.17 | 30,610 | -0.05(-0.28%) |
May 20, 2008 | 18.20 | 18.22 | 18.15 | 18.22 | 142,846 | +0.04(+0.20%) |
May 19, 2008 | 18.18 | 18.19 | 18.15 | 18.19 | 15,958 | +0.03(+0.19%) |
May 16, 2008 | 18.16 | 18.21 | 18.15 | 18.15 | 30,646 | +0.00(+0.00%) |
May 15, 2008 | 18.11 | 18.15 | 18.10 | 18.15 | 57,828 | +0.06(+0.35%) |
May 14, 2008 | 18.12 | 18.12 | 18.05 | 18.09 | 40,014 | +0.00(+0.02%) |
May 13, 2008 | 18.13 | 18.14 | 18.09 | 18.09 | 34,386 | -0.09(-0.50%) |
May 12, 2008 | 18.20 | 18.24 | 18.16 | 18.18 | 203,757 | -0.02(-0.11%) |
May 09, 2008 | 18.24 | 18.24 | 18.17 | 18.20 | 57,670 | -0.00(-0.02%) |
May 08, 2008 | 18.18 | 18.20 | 18.14 | 18.20 | 73,710 | +0.05(+0.26%) |
May 07, 2008 | 18.13 | 18.15 | 18.07 | 18.15 | 38,370 | +0.04(+0.20%) |
May 06, 2008 | 18.19 | 18.19 | 18.11 | 18.12 | 36,566 | -0.07(-0.37%) |
May 05, 2008 | 18.04 | 18.19 | 18.04 | 18.18 | 65,601 | +0.03(+0.17%) |
May 02, 2008 | 18.12 | 18.17 | 18.10 | 18.15 | 112,131 | +0.08(+0.45%) |
May 01, 2008 | 18.18 | 18.22 | 18.05 | 18.07 | 307,148 | -0.14(-0.79%) |
Apr 30, 2008 | 18.16 | 18.22 | 18.08 | 18.22 | 55,089 | +0.06(+0.35%) |
Apr 29, 2008 | 18.15 | 18.16 | 18.09 | 18.15 | 58,215 | +0.05(+0.30%) |
Apr 28, 2008 | 18.07 | 18.13 | 18.06 | 18.10 | 206,943 | +0.00(+0.02%) |
Apr 25, 2008 | 18.10 | 18.10 | 18.09 | 18.10 | 11,876 | -0.04(-0.22%) |
Apr 24, 2008 | 18.13 | 18.22 | 18.09 | 18.14 | 281,052 | -0.06(-0.33%) |
Apr 23, 2008 | 18.21 | 18.21 | 18.17 | 18.20 | 39,719 | -0.04(-0.20%) |
Apr 22, 2008 | 18.21 | 18.24 | 18.18 | 18.23 | 28,698 | -0.05(-0.26%) |
Apr 21, 2008 | 18.13 | 18.28 | 18.13 | 18.28 | 248,581 | +0.10(+0.54%) |
Apr 18, 2008 | 18.25 | 18.25 | 18.07 | 18.18 | 28,281 | +0.04(+0.24%) |
Apr 17, 2008 | 18.13 | 18.14 | 18.10 | 18.14 | 17,272 | -0.07(-0.41%) |
Apr 16, 2008 | 18.26 | 18.28 | 18.20 | 18.21 | 53,198 | -0.08(-0.44%) |
Apr 15, 2008 | 18.28 | 18.32 | 18.26 | 18.29 | 33,195 | -0.07(-0.40%) |
Apr 14, 2008 | 18.33 | 18.38 | 18.33 | 18.37 | 39,606 | +0.01(+0.05%) |
Apr 11, 2008 | 18.32 | 18.40 | 18.32 | 18.36 | 254,316 | +0.07(+0.37%) |
Apr 10, 2008 | 18.33 | 18.35 | 18.26 | 18.29 | 37,224 | -0.07(-0.40%) |
Apr 09, 2008 | 18.29 | 18.37 | 18.29 | 18.36 | 33,650 | +0.08(+0.46%) |
Apr 08, 2008 | 18.30 | 18.31 | 18.28 | 18.28 | 41,989 | +0.03(+0.17%) |
Apr 07, 2008 | 18.26 | 18.28 | 18.24 | 18.25 | 17,867 | -0.06(-0.35%) |
Apr 04, 2008 | 18.40 | 18.40 | 18.29 | 18.31 | 53,305 | +0.10(+0.57%) |
Apr 03, 2008 | 18.21 | 18.21 | 18.18 | 18.21 | 14,294 | +0.00(+0.02%) |
Apr 02, 2008 | 18.20 | 18.22 | 18.13 | 18.21 | 107,801 | +0.07(+0.41%) |
Apr 01, 2008 | 18.21 | 18.21 | 18.13 | 18.13 | 68,492 | -0.13(-0.72%) |
Mar 31, 2008 | 18.33 | 18.37 | 18.26 | 18.26 | 172,125 | -0.02(-0.11%) |
Mar 28, 2008 | 18.28 | 18.33 | 18.28 | 18.28 | 69,088 | +0.03(+0.14%) |
Mar 27, 2008 | 18.28 | 18.31 | 18.26 | 18.26 | 29,183 | +0.00(+0.01%) |
Mar 26, 2008 | 18.32 | 18.34 | 18.25 | 18.26 | 49,136 | -0.06(-0.35%) |
Mar 25, 2008 | 18.28 | 18.32 | 18.27 | 18.32 | 15,187 | +0.02(+0.09%) |
Mar 24, 2008 | 18.35 | 18.35 | 18.27 | 18.30 | 49,731 | -0.17(-0.93%) |
Mar 21, 2008 | 18.39 | 18.48 | 18.35 | 18.48 | 13,400 | +0.00(+0.00%) |
Mar 20, 2008 | 18.39 | 18.48 | 18.35 | 18.48 | 13,400 | +0.02(+0.09%) |
Mar 19, 2008 | 18.42 | 18.47 | 18.42 | 18.46 | 62,834 | +0.09(+0.49%) |
Mar 18, 2008 | 18.41 | 18.57 | 18.35 | 18.37 | 39,904 | -0.14(-0.76%) |
Mar 17, 2008 | 18.37 | 18.51 | 18.37 | 18.51 | 132,816 | +0.12(+0.68%) |
Mar 14, 2008 | 18.30 | 18.58 | 18.27 | 18.39 | 106,908 | +0.15(+0.85%) |
Mar 13, 2008 | 18.25 | 18.27 | 18.21 | 18.23 | 67,599 | -0.05(-0.28%) |
Mar 12, 2008 | 18.17 | 18.28 | 18.14 | 18.28 | 56,878 | +0.13(+0.72%) |
Mar 11, 2008 | 18.12 | 18.16 | 18.11 | 18.15 | 30,970 | -0.08(-0.45%) |
Mar 10, 2008 | 18.19 | 18.23 | 18.17 | 18.23 | 40,202 | +0.06(+0.34%) |
Mar 07, 2008 | 18.18 | 18.31 | 18.10 | 18.17 | 175,544 | +0.11(+0.61%) |
Mar 06, 2008 | 18.12 | 18.15 | 18.06 | 18.06 | 6,238 | -0.04(-0.24%) |
Mar 05, 2008 | 18.22 | 18.22 | 18.10 | 18.10 | 49,433 | -0.08(-0.46%) |
Mar 04, 2008 | 18.28 | 18.30 | 18.19 | 18.19 | 32,757 | -0.06(-0.33%) |
Mar 03, 2008 | 18.32 | 18.32 | 18.20 | 18.25 | 18,463 | -0.14(-0.78%) |
Feb 29, 2008 | 18.35 | 18.39 | 18.33 | 18.39 | 35,735 | +0.13(+0.74%) |
Feb 28, 2008 | 18.22 | 18.26 | 18.20 | 18.26 | 25,014 | +0.11(+0.61%) |
Feb 27, 2008 | 18.15 | 18.17 | 18.12 | 18.15 | 94,401 | +0.01(+0.06%) |
Feb 26, 2008 | 18.11 | 18.14 | 18.09 | 18.14 | 19,654 | +0.01(+0.04%) |
Feb 25, 2008 | 18.16 | 18.16 | 18.10 | 18.13 | 16,676 | -0.05(-0.30%) |
Feb 22, 2008 | 18.18 | 18.23 | 18.16 | 18.18 | 33,948 | +0.00(+0.00%) |
Feb 21, 2008 | 18.11 | 18.21 | 18.11 | 18.18 | 51,846 | +0.07(+0.37%) |
Feb 20, 2008 | 18.13 | 18.13 | 18.09 | 18.12 | 30,672 | -0.02(-0.11%) |
Feb 19, 2008 | 18.18 | 18.20 | 18.12 | 18.14 | 32,992 | -0.08(-0.42%) |
Feb 18, 2008 | 18.22 | 18.22 | 18.19 | 18.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.22 | 18.22 | 18.19 | 18.21 | 92,614 | -0.02(-0.09%) |
Feb 14, 2008 | 18.25 | 18.25 | 18.20 | 18.23 | 9,231 | -0.08(-0.46%) |
Feb 13, 2008 | 18.29 | 18.35 | 18.29 | 18.31 | 28,588 | -0.05(-0.27%) |
Feb 12, 2008 | 18.78 | 18.78 | 18.27 | 18.36 | 27,099 | -0.03(-0.16%) |
Feb 11, 2008 | 18.23 | 18.42 | 18.23 | 18.40 | 393,387 | +0.08(+0.43%) |
Feb 08, 2008 | 18.30 | 18.34 | 18.27 | 18.32 | 18,761 | +0.08(+0.43%) |
Feb 07, 2008 | 18.39 | 18.39 | 18.24 | 18.24 | 16,676 | -0.16(-0.88%) |
Feb 06, 2008 | 18.38 | 18.40 | 18.35 | 18.40 | 22,036 | +0.01(+0.05%) |
Feb 05, 2008 | 18.41 | 18.41 | 18.38 | 18.39 | 13,400 | +0.03(+0.15%) |
Feb 04, 2008 | 18.33 | 18.43 | 18.31 | 18.36 | 66,408 | -0.04(-0.22%) |
Feb 01, 2008 | 18.43 | 18.43 | 18.40 | 18.40 | 40,202 | +0.02(+0.09%) |
Jan 31, 2008 | 18.43 | 18.43 | 18.37 | 18.39 | 16,676 | +0.03(+0.18%) |
Jan 30, 2008 | 18.37 | 18.39 | 18.34 | 18.35 | 34,842 | -0.02(-0.13%) |
Jan 29, 2008 | 18.38 | 18.38 | 18.32 | 18.38 | 9,231 | -0.03(-0.16%) |
Jan 28, 2008 | 18.43 | 18.44 | 18.40 | 18.41 | 4,764 | -0.07(-0.36%) |
Jan 25, 2008 | 18.34 | 18.47 | 18.34 | 18.47 | 17,569 | +0.06(+0.33%) |
Jan 24, 2008 | 18.48 | 18.48 | 18.40 | 18.41 | 39,970 | -0.04(-0.20%) |
Jan 23, 2008 | 18.65 | 18.65 | 18.40 | 18.45 | 36,033 | -0.04(-0.20%) |
Jan 22, 2008 | 18.28 | 18.49 | 15.78 | 18.49 | 80,702 | +0.08(+0.46%) |
Jan 21, 2008 | 18.26 | 18.40 | 18.26 | 18.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.26 | 18.40 | 18.26 | 18.40 | 17,867 | -0.01(-0.04%) |
Jan 17, 2008 | 18.34 | 18.41 | 18.33 | 18.41 | 25,908 | +0.09(+0.48%) |
Jan 16, 2008 | 18.36 | 18.37 | 18.32 | 18.32 | 17,867 | -0.03(-0.17%) |
Jan 15, 2008 | 18.32 | 18.35 | 18.32 | 18.35 | 11,614 | +0.05(+0.30%) |
Jan 14, 2008 | 18.28 | 18.32 | 18.28 | 18.30 | 10,125 | +0.06(+0.34%) |
Jan 11, 2008 | 18.21 | 18.24 | 18.20 | 18.24 | 21,441 | +0.02(+0.12%) |
Jan 10, 2008 | 18.24 | 18.24 | 18.20 | 18.21 | 16,378 | -0.03(-0.18%) |
Jan 09, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 11,018 | -0.03(-0.18%) |
Jan 08, 2008 | 18.55 | 18.55 | 18.21 | 18.28 | 81,595 | +0.05(+0.26%) |
Jan 07, 2008 | 18.19 | 18.23 | 18.19 | 18.23 | 30,077 | +0.03(+0.15%) |
Jan 04, 2008 | 18.24 | 18.24 | 18.18 | 18.21 | 18,761 | +0.08(+0.46%) |
Jan 03, 2008 | 18.11 | 18.16 | 18.11 | 18.12 | 35,139 | +0.01(+0.07%) |
Jan 02, 2008 | 18.05 | 18.15 | 18.04 | 18.11 | 24,121 | +0.07(+0.39%) |
Jan 01, 2008 | 18.03 | 18.07 | 17.98 | 18.04 | 25,312 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.07 | 17.98 | 18.04 | 25,312 | +0.02(+0.11%) |
Dec 28, 2007 | 17.98 | 18.02 | 17.94 | 18.02 | 69,147 | +0.03(+0.15%) |
Dec 27, 2007 | 17.94 | 17.99 | 17.87 | 17.99 | 55,092 | +0.06(+0.34%) |
Dec 26, 2007 | 17.95 | 18.01 | 17.92 | 17.93 | 28,290 | -0.07(-0.39%) |
Dec 24, 2007 | 17.99 | 18.00 | 17.97 | 18.00 | 31,864 | -0.02(-0.11%) |
Dec 21, 2007 | 18.03 | 18.03 | 18.00 | 18.02 | 40,500 | -0.04(-0.24%) |
Dec 20, 2007 | 18.05 | 18.11 | 18.04 | 18.07 | 64,025 | -0.02(-0.09%) |
Dec 19, 2007 | 18.05 | 18.08 | 18.03 | 18.08 | 18,463 | +0.06(+0.34%) |
Dec 18, 2007 | 17.97 | 18.02 | 17.97 | 18.02 | 46,158 | +0.06(+0.36%) |
Dec 17, 2007 | 17.93 | 17.96 | 17.93 | 17.96 | 17,272 | +0.09(+0.49%) |
Dec 14, 2007 | 17.89 | 17.91 | 17.87 | 17.87 | 18,165 | -0.08(-0.43%) |
Dec 13, 2007 | 17.97 | 17.97 | 17.94 | 17.95 | 38,117 | -0.07(-0.39%) |
Dec 12, 2007 | 17.99 | 18.03 | 17.97 | 18.02 | 21,143 | -0.03(-0.15%) |
Dec 11, 2007 | 17.97 | 18.05 | 17.97 | 18.05 | 29,183 | +0.09(+0.52%) |
Dec 10, 2007 | 17.94 | 17.97 | 17.93 | 17.95 | 70,279 | -0.05(-0.30%) |
Dec 07, 2007 | 18.04 | 18.04 | 17.98 | 18.01 | 30,672 | -0.05(-0.28%) |
Dec 06, 2007 | 18.10 | 18.10 | 18.06 | 18.06 | 34,842 | -0.08(-0.46%) |
Dec 05, 2007 | 18.13 | 18.14 | 18.13 | 18.14 | 13,698 | -0.04(-0.24%) |
Dec 04, 2007 | 18.20 | 18.20 | 18.16 | 18.18 | 9,529 | -0.01(-0.05%) |
Dec 03, 2007 | 18.16 | 18.20 | 18.15 | 18.19 | 42,286 | +0.02(+0.09%) |
Nov 30, 2007 | 18.09 | 18.18 | 18.09 | 18.18 | 81,000 | +0.04(+0.22%) |
Nov 29, 2007 | 18.14 | 18.15 | 18.14 | 18.14 | 17,272 | +0.00(+0.02%) |
Nov 28, 2007 | 18.09 | 18.14 | 18.08 | 18.13 | 1,682,243 | +0.00(+0.00%) |
Nov 27, 2007 | 18.16 | 18.16 | 18.11 | 18.13 | 41,393 | -0.07(-0.37%) |
Nov 26, 2007 | 18.10 | 18.20 | 18.10 | 18.20 | 122,095 | +0.13(+0.70%) |
Nov 23, 2007 | 18.06 | 18.08 | 18.06 | 18.07 | 11,911 | -0.01(-0.05%) |
Nov 21, 2007 | 18.03 | 18.09 | 18.03 | 18.08 | 58,963 | +0.05(+0.26%) |
Nov 20, 2007 | 18.05 | 18.05 | 18.02 | 18.04 | 2,680 | -0.02(-0.13%) |
Nov 19, 2007 | 18.01 | 18.06 | 17.99 | 18.06 | 31,268 | +0.04(+0.24%) |
Nov 16, 2007 | 18.02 | 18.02 | 18.01 | 18.02 | 15,187 | +0.04(+0.22%) |
Nov 15, 2007 | 17.97 | 17.98 | 17.97 | 17.98 | 8,933 | +0.03(+0.15%) |
Nov 14, 2007 | 17.90 | 17.98 | 17.90 | 17.95 | 449,372 | +0.00(+0.00%) |
Nov 13, 2007 | 17.95 | 17.95 | 17.93 | 17.95 | 53,007 | -0.07(-0.41%) |
Nov 12, 2007 | 18.01 | 18.02 | 18.01 | 18.02 | 5,360 | +0.06(+0.36%) |
Nov 09, 2007 | 17.94 | 17.96 | 17.93 | 17.96 | 12,507 | +0.07(+0.38%) |
Nov 08, 2007 | 17.89 | 17.89 | 17.89 | 17.89 | 297 | -0.01(-0.06%) |
Nov 07, 2007 | 17.86 | 17.90 | 17.86 | 17.90 | 20,845 | +0.03(+0.15%) |
Nov 06, 2007 | 17.87 | 17.89 | 17.87 | 17.87 | 893 | -0.04(-0.21%) |
Nov 05, 2007 | 17.93 | 17.93 | 17.91 | 17.91 | 3,871 | -0.02(-0.11%) |
Nov 02, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 1,488 | -0.00(-0.02%) |