Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 14.11 | 14.86 | 13.78 | 13.93 | 8,953 | -0.05(-0.36%) |
Jun 29, 2009 | 13.85 | 13.99 | 13.85 | 13.98 | 12,907 | +0.11(+0.79%) |
Jun 26, 2009 | 13.80 | 13.87 | 13.69 | 13.87 | 16,325 | +0.06(+0.43%) |
Jun 25, 2009 | 13.74 | 13.85 | 13.74 | 13.81 | 6,371 | +0.25(+1.84%) |
Jun 24, 2009 | 13.62 | 13.67 | 13.54 | 13.56 | 4,968 | -0.05(-0.34%) |
Jun 23, 2009 | 13.74 | 13.74 | 13.55 | 13.61 | 4,472 | -0.14(-1.05%) |
Jun 22, 2009 | 13.69 | 13.81 | 13.69 | 13.75 | 12,787 | +0.04(+0.29%) |
Jun 19, 2009 | 14.04 | 14.04 | 13.66 | 13.71 | 17,162 | -0.37(-2.63%) |
Jun 18, 2009 | 13.87 | 14.10 | 13.87 | 14.08 | 11,221 | +0.24(+1.73%) |
Jun 17, 2009 | 13.80 | 13.92 | 13.79 | 13.84 | 9,422 | +0.06(+0.44%) |
Jun 16, 2009 | 13.85 | 13.86 | 13.73 | 13.78 | 6,538 | -0.01(-0.07%) |
Jun 15, 2009 | 13.89 | 13.89 | 13.69 | 13.79 | 26,129 | -0.16(-1.15%) |
Jun 12, 2009 | 13.77 | 14.06 | 13.77 | 13.95 | 8,157 | +0.12(+0.87%) |
Jun 11, 2009 | 13.71 | 13.96 | 13.71 | 13.83 | 12,373 | +0.24(+1.77%) |
Jun 10, 2009 | 13.61 | 13.64 | 13.48 | 13.59 | 6,926 | +0.09(+0.65%) |
Jun 09, 2009 | 13.56 | 13.62 | 13.50 | 13.50 | 16,837 | -0.08(-0.57%) |
Jun 08, 2009 | 13.58 | 13.64 | 13.46 | 13.58 | 8,365 | -0.02(-0.15%) |
Jun 05, 2009 | 13.60 | 13.69 | 13.49 | 13.60 | 23,632 | +0.05(+0.37%) |
Jun 04, 2009 | 13.51 | 13.58 | 13.50 | 13.55 | 44,242 | +0.09(+0.67%) |
Jun 03, 2009 | 13.61 | 13.61 | 13.36 | 13.46 | 6,623 | -0.16(-1.17%) |
Jun 02, 2009 | 13.68 | 13.71 | 13.62 | 13.62 | 100,163 | -0.06(-0.44%) |
Jun 01, 2009 | 13.40 | 13.70 | 13.40 | 13.68 | 12,495 | +0.45(+3.40%) |
May 29, 2009 | 13.25 | 13.28 | 13.07 | 13.23 | 21,758 | +0.05(+0.38%) |
May 28, 2009 | 13.19 | 13.21 | 13.00 | 13.18 | 20,277 | +0.21(+1.62%) |
May 27, 2009 | 13.19 | 13.19 | 12.97 | 12.97 | 9,380 | -0.25(-1.89%) |
May 26, 2009 | 12.86 | 14.12 | 12.77 | 13.22 | 16,327 | +0.42(+3.28%) |
May 22, 2009 | 12.81 | 12.93 | 12.76 | 12.80 | 33,258 | +0.03(+0.23%) |
May 21, 2009 | 12.84 | 12.84 | 12.70 | 12.77 | 844,512 | -0.13(-1.01%) |
May 20, 2009 | 13.16 | 13.16 | 12.90 | 12.90 | 13,572 | -0.20(-1.55%) |
May 19, 2009 | 12.97 | 13.17 | 12.97 | 13.10 | 28,847 | +0.14(+1.06%) |
May 18, 2009 | 12.91 | 12.97 | 12.82 | 12.97 | 13,766 | +0.03(+0.23%) |
May 15, 2009 | 13.00 | 13.00 | 12.83 | 12.94 | 7,048 | -0.35(-2.63%) |
May 14, 2009 | 13.22 | 13.33 | 13.14 | 13.28 | 17,385 | +0.01(+0.11%) |
May 13, 2009 | 13.43 | 13.45 | 13.21 | 13.27 | 100,239 | -0.28(-2.07%) |
May 12, 2009 | 13.54 | 13.59 | 13.49 | 13.55 | 8,015 | -0.02(-0.15%) |
May 11, 2009 | 13.54 | 13.60 | 13.52 | 13.57 | 43,979 | -0.05(-0.37%) |
May 08, 2009 | 13.36 | 13.83 | 13.36 | 13.62 | 50,095 | +0.16(+1.19%) |
May 07, 2009 | 13.40 | 13.47 | 13.40 | 13.46 | 56,392 | +0.11(+0.82%) |
May 06, 2009 | 13.32 | 13.42 | 13.32 | 13.35 | 14,227 | -0.09(-0.68%) |
May 05, 2009 | 13.63 | 13.63 | 13.32 | 13.44 | 8,207 | -0.03(-0.21%) |
May 04, 2009 | 13.38 | 13.47 | 13.37 | 13.47 | 12,495 | +0.12(+0.90%) |
May 01, 2009 | 13.23 | 13.35 | 13.13 | 13.35 | 20,615 | +0.23(+1.75%) |
Apr 30, 2009 | 13.04 | 13.30 | 13.04 | 13.12 | 13,170 | -0.01(-0.08%) |
Apr 29, 2009 | 13.22 | 13.22 | 13.03 | 13.13 | 6,325 | +0.12(+0.92%) |
Apr 28, 2009 | 12.93 | 13.10 | 12.93 | 13.01 | 10,559 | +0.05(+0.39%) |
Apr 27, 2009 | 12.30 | 13.07 | 12.30 | 12.96 | 30,593 | +0.07(+0.54%) |
Apr 24, 2009 | 12.93 | 12.93 | 12.85 | 12.89 | 18,469 | +0.00(+0.00%) |
Apr 23, 2009 | 12.86 | 12.94 | 12.80 | 12.89 | 27,503 | -0.05(-0.39%) |
Apr 22, 2009 | 13.09 | 13.09 | 12.52 | 12.94 | 11,585 | -0.12(-0.95%) |
Apr 21, 2009 | 13.02 | 13.12 | 13.02 | 13.06 | 9,655 | +0.04(+0.34%) |
Apr 20, 2009 | 13.10 | 13.15 | 13.00 | 13.02 | 26,344 | -0.21(-1.59%) |
Apr 17, 2009 | 13.16 | 13.28 | 13.16 | 13.23 | 75,073 | +0.01(+0.08%) |
Apr 16, 2009 | 13.29 | 13.29 | 13.08 | 13.22 | 14,011 | +0.15(+1.15%) |
Apr 15, 2009 | 13.04 | 13.07 | 12.99 | 13.07 | 14,563 | +0.15(+1.16%) |
Apr 14, 2009 | 12.96 | 13.02 | 12.92 | 12.92 | 13,012 | -0.25(-1.90%) |
Apr 13, 2009 | 13.43 | 13.43 | 13.03 | 13.17 | 96,538 | -0.13(-1.01%) |
Apr 09, 2009 | 13.54 | 13.54 | 13.19 | 13.30 | 22,160 | +0.02(+0.18%) |
Apr 08, 2009 | 13.18 | 13.31 | 13.13 | 13.28 | 9,286 | +0.13(+0.99%) |
Apr 07, 2009 | 13.10 | 13.31 | 13.00 | 13.15 | 23,581 | -0.11(-0.83%) |
Apr 06, 2009 | 13.35 | 13.37 | 13.22 | 13.26 | 10,083 | -0.11(-0.82%) |
Apr 03, 2009 | 13.43 | 13.43 | 13.24 | 13.37 | 18,095 | +0.05(+0.38%) |
Apr 02, 2009 | 13.39 | 13.50 | 13.17 | 13.32 | 19,954 | +0.21(+1.60%) |
Apr 01, 2009 | 12.68 | 13.20 | 12.68 | 13.11 | 13,521 | -0.02(-0.15%) |
Mar 31, 2009 | 14.44 | 14.44 | 13.09 | 13.13 | 27,293 | +0.15(+1.16%) |
Mar 30, 2009 | 12.59 | 12.98 | 12.59 | 12.98 | 312,144 | -0.31(-2.33%) |
Mar 26, 2009 | 12.90 | 13.29 | 12.90 | 13.29 | 14,763 | +0.39(+3.02%) |
Mar 25, 2009 | 12.93 | 13.31 | 12.83 | 12.90 | 23,291 | -0.14(-1.07%) |
Mar 24, 2009 | 13.22 | 13.25 | 13.04 | 13.04 | 13,327 | -0.40(-2.98%) |
Mar 23, 2009 | 13.08 | 13.44 | 13.08 | 13.44 | 30,102 | +0.49(+3.78%) |
Mar 20, 2009 | 13.09 | 13.22 | 12.95 | 12.95 | 15,657 | -0.09(-0.69%) |
Mar 19, 2009 | 13.05 | 13.10 | 12.90 | 13.04 | 138,684 | +0.09(+0.73%) |
Mar 18, 2009 | 12.54 | 13.00 | 12.42 | 12.95 | 20,007 | +0.37(+2.91%) |
Mar 17, 2009 | 12.24 | 12.58 | 12.24 | 12.58 | 34,929 | +0.25(+2.03%) |
Mar 16, 2009 | 12.31 | 12.56 | 12.31 | 12.33 | 28,121 | +0.18(+1.48%) |
Mar 13, 2009 | 12.40 | 12.40 | 12.05 | 12.15 | 0 | +0.18(+1.50%) |
Mar 12, 2009 | 11.74 | 12.05 | 11.49 | 11.97 | 48,100 | +0.20(+1.70%) |
Mar 11, 2009 | 12.73 | 12.73 | 11.63 | 11.77 | 72,836 | -0.06(-0.51%) |
Mar 10, 2009 | 11.54 | 11.89 | 11.54 | 11.83 | 22,297 | +0.31(+2.69%) |
Mar 09, 2009 | 11.90 | 11.90 | 11.45 | 11.52 | 82,827 | -0.31(-2.62%) |
Mar 06, 2009 | 11.72 | 12.11 | 11.57 | 11.83 | 0 | +0.06(+0.52%) |
Mar 05, 2009 | 11.89 | 12.15 | 11.61 | 11.77 | 43,268 | -0.38(-3.14%) |
Mar 04, 2009 | 11.99 | 12.33 | 11.99 | 12.15 | 51,791 | -0.27(-2.17%) |
Mar 02, 2009 | 12.58 | 12.88 | 12.42 | 12.42 | 44,529 | -0.46(-3.57%) |
Feb 27, 2009 | 12.56 | 13.10 | 12.43 | 12.88 | 0 | -0.18(-1.38%) |
Feb 26, 2009 | 13.37 | 13.40 | 13.03 | 13.06 | 12,641 | -0.26(-1.95%) |
Feb 25, 2009 | 13.36 | 13.45 | 13.22 | 13.32 | 32,037 | -0.09(-0.67%) |
Feb 24, 2009 | 13.14 | 13.51 | 13.14 | 13.41 | 93,596 | +0.23(+1.75%) |
Feb 23, 2009 | 13.38 | 13.45 | 13.06 | 13.18 | 40,765 | -0.13(-0.98%) |
Feb 20, 2009 | 13.55 | 13.60 | 13.21 | 13.31 | 32,348 | -0.41(-3.00%) |
Feb 19, 2009 | 13.88 | 13.90 | 13.56 | 13.72 | 149,471 | -0.03(-0.24%) |
Feb 18, 2009 | 13.95 | 13.95 | 13.70 | 13.75 | 19,166 | -0.29(-2.09%) |
Feb 17, 2009 | 14.08 | 14.28 | 13.95 | 14.05 | 41,570 | -0.56(-3.80%) |
Feb 13, 2009 | 14.45 | 14.69 | 14.45 | 14.60 | 11,592 | +0.13(+0.92%) |
Feb 12, 2009 | 14.36 | 14.47 | 14.30 | 14.47 | 19,525 | -0.18(-1.23%) |
Feb 11, 2009 | 14.69 | 14.77 | 14.63 | 14.65 | 7,942 | -0.07(-0.50%) |
Feb 10, 2009 | 15.08 | 15.11 | 14.70 | 14.72 | 14,382 | -0.48(-3.18%) |
Feb 09, 2009 | 15.29 | 15.29 | 15.02 | 15.21 | 10,406 | -0.14(-0.90%) |
Feb 06, 2009 | 15.15 | 15.48 | 15.10 | 15.34 | 16,828 | +0.14(+0.95%) |
Feb 05, 2009 | 15.11 | 15.32 | 14.99 | 15.20 | 14,228 | +0.01(+0.07%) |
Feb 04, 2009 | 14.93 | 15.27 | 14.93 | 15.19 | 89,473 | +0.18(+1.20%) |
Feb 03, 2009 | 14.92 | 15.08 | 14.86 | 15.01 | 34,842 | -0.04(-0.26%) |
Feb 02, 2009 | 14.74 | 15.05 | 14.64 | 15.05 | 13,406 | +0.28(+1.92%) |
Jan 30, 2009 | 15.12 | 15.12 | 14.77 | 14.77 | 0 | -0.29(-1.95%) |
Jan 29, 2009 | 15.00 | 15.25 | 14.94 | 15.06 | 24,537 | +0.04(+0.26%) |
Jan 28, 2009 | 15.24 | 15.24 | 15.00 | 15.02 | 9,965 | -0.05(-0.32%) |
Jan 27, 2009 | 15.06 | 15.14 | 14.91 | 15.07 | 33,736 | +0.17(+1.14%) |
Jan 26, 2009 | 14.69 | 15.05 | 14.69 | 14.90 | 12,546 | +0.39(+2.69%) |
Jan 23, 2009 | 14.60 | 14.69 | 14.37 | 14.51 | 10,432 | -0.23(-1.57%) |
Jan 22, 2009 | 14.59 | 14.74 | 14.51 | 14.74 | 11,912 | +0.14(+0.97%) |
Jan 21, 2009 | 14.69 | 14.69 | 14.46 | 14.60 | 4,687 | -0.06(-0.40%) |
Jan 20, 2009 | 15.11 | 15.11 | 14.65 | 14.66 | 17,532 | -0.27(-1.82%) |
Jan 16, 2009 | 14.93 | 14.95 | 14.80 | 14.93 | 8,058 | +0.22(+1.50%) |
Jan 15, 2009 | 14.45 | 14.71 | 14.37 | 14.71 | 84,720 | +0.14(+0.96%) |
Jan 14, 2009 | 14.56 | 14.61 | 14.37 | 14.57 | 15,948 | -0.24(-1.62%) |
Jan 13, 2009 | 14.90 | 14.91 | 14.72 | 14.81 | 13,376 | -0.16(-1.09%) |
Jan 12, 2009 | 14.94 | 15.09 | 14.91 | 14.97 | 14,090 | +0.00(+0.02%) |
Jan 09, 2009 | 15.16 | 15.16 | 14.93 | 14.97 | 8,530 | -0.17(-1.14%) |
Jan 08, 2009 | 15.13 | 15.15 | 14.94 | 15.14 | 24,582 | +0.05(+0.35%) |
Jan 07, 2009 | 15.06 | 15.21 | 14.97 | 15.09 | 16,954 | -0.25(-1.63%) |
Jan 06, 2009 | 15.64 | 15.64 | 15.26 | 15.34 | 39,652 | -0.24(-1.54%) |
Jan 05, 2009 | 15.74 | 15.74 | 15.31 | 15.58 | 24,473 | +0.05(+0.32%) |
Jan 02, 2009 | 15.26 | 15.56 | 15.26 | 15.53 | 0 | +0.24(+1.57%) |
Jan 01, 2009 | 15.14 | 15.31 | 15.05 | 15.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.14 | 15.31 | 15.05 | 15.29 | 102,679 | +0.25(+1.66%) |
Dec 30, 2008 | 14.78 | 15.04 | 14.78 | 15.04 | 16,278 | +0.33(+2.24%) |
Dec 29, 2008 | 14.77 | 14.80 | 14.56 | 14.71 | 19,287 | -0.06(-0.41%) |
Dec 26, 2008 | 14.65 | 14.92 | 14.65 | 14.77 | 16,270 | +0.05(+0.34%) |
Dec 24, 2008 | 14.70 | 14.78 | 14.62 | 14.72 | 6,031 | +0.07(+0.48%) |
Dec 23, 2008 | 14.94 | 14.94 | 14.59 | 14.65 | 12,407 | -0.15(-1.01%) |
Dec 22, 2008 | 15.02 | 15.02 | 14.64 | 14.80 | 10,861 | -0.06(-0.40%) |
Dec 19, 2008 | 15.06 | 15.29 | 14.86 | 14.86 | 16,778 | -0.10(-0.67%) |
Dec 18, 2008 | 15.10 | 15.80 | 14.87 | 14.96 | 117,214 | -0.10(-0.66%) |
Dec 17, 2008 | 15.47 | 15.47 | 14.92 | 15.06 | 45,403 | -0.05(-0.32%) |
Dec 16, 2008 | 15.22 | 15.22 | 14.91 | 15.11 | 34,431 | +0.39(+2.63%) |
Dec 15, 2008 | 15.04 | 15.04 | 14.52 | 14.72 | 12,980 | -0.39(-2.57%) |
Dec 12, 2008 | 15.14 | 15.28 | 14.57 | 15.11 | 411,858 | +0.20(+1.34%) |
Dec 11, 2008 | 15.10 | 15.29 | 14.79 | 14.91 | 198,351 | -0.14(-0.93%) |
Dec 10, 2008 | 14.98 | 15.18 | 14.88 | 15.05 | 56,588 | +0.24(+1.60%) |
Dec 09, 2008 | 15.02 | 15.14 | 14.76 | 14.81 | 110,602 | -0.15(-0.99%) |
Dec 08, 2008 | 15.55 | 15.60 | 14.93 | 14.96 | 30,746 | +0.00(+0.00%) |
Dec 05, 2008 | 14.65 | 15.06 | 14.03 | 14.96 | 23,215 | +0.41(+2.81%) |
Dec 04, 2008 | 15.53 | 15.53 | 14.38 | 14.55 | 193,558 | -0.63(-4.14%) |
Dec 03, 2008 | 14.76 | 15.18 | 14.21 | 15.18 | 20,150 | +0.34(+2.29%) |
Dec 02, 2008 | 14.58 | 14.92 | 14.39 | 14.84 | 83,966 | +0.30(+2.07%) |
Dec 01, 2008 | 15.51 | 15.54 | 14.54 | 14.54 | 162,411 | -1.00(-6.43%) |
Nov 28, 2008 | 15.29 | 15.54 | 15.29 | 15.54 | 14,429 | +0.30(+1.96%) |
Nov 26, 2008 | 15.45 | 15.45 | 14.90 | 15.24 | 82,864 | +0.10(+0.66%) |
Nov 25, 2008 | 15.34 | 15.34 | 14.93 | 15.14 | 23,538 | +0.13(+0.87%) |
Nov 24, 2008 | 14.73 | 15.22 | 14.73 | 15.01 | 28,034 | +0.34(+2.32%) |
Nov 21, 2008 | 13.92 | 14.72 | 13.67 | 14.67 | 24,175 | +0.88(+6.38%) |
Nov 20, 2008 | 14.32 | 14.73 | 13.79 | 13.79 | 132,216 | -0.82(-5.59%) |
Nov 19, 2008 | 15.11 | 15.13 | 14.61 | 14.61 | 22,328 | -0.31(-2.10%) |
Nov 18, 2008 | 14.82 | 15.10 | 14.51 | 14.92 | 14,369 | -0.07(-0.45%) |
Nov 17, 2008 | 14.80 | 15.40 | 14.66 | 14.99 | 34,890 | -0.09(-0.61%) |
Nov 14, 2008 | 15.03 | 15.37 | 14.80 | 15.08 | 17,933 | -0.29(-1.86%) |
Nov 13, 2008 | 14.66 | 15.37 | 14.44 | 15.37 | 15,234 | +0.90(+6.19%) |
Nov 12, 2008 | 14.47 | 14.63 | 14.39 | 14.47 | 26,327 | -0.22(-1.47%) |
Nov 11, 2008 | 14.72 | 15.10 | 14.59 | 14.69 | 33,272 | -0.39(-2.62%) |
Nov 10, 2008 | 15.66 | 16.33 | 14.75 | 15.08 | 70,807 | -0.24(-1.57%) |
Nov 07, 2008 | 14.94 | 15.32 | 14.93 | 15.32 | 26,268 | +0.84(+5.78%) |
Nov 06, 2008 | 15.05 | 15.17 | 14.40 | 14.48 | 624,889 | -0.63(-4.15%) |
Nov 05, 2008 | 15.27 | 15.42 | 15.07 | 15.11 | 593,389 | -0.53(-3.39%) |
Nov 04, 2008 | 16.04 | 16.04 | 15.42 | 15.64 | 28,458 | +0.19(+1.23%) |
Nov 03, 2008 | 15.25 | 15.67 | 15.22 | 15.45 | 56,053 | +0.26(+1.71%) |
Oct 31, 2008 | 15.48 | 15.63 | 15.19 | 15.19 | 20,630 | -0.16(-1.04%) |
Oct 30, 2008 | 15.24 | 15.67 | 15.16 | 15.35 | 76,882 | +0.24(+1.59%) |
Oct 29, 2008 | 14.23 | 15.59 | 14.23 | 15.11 | 16,987 | +0.11(+0.72%) |
Oct 28, 2008 | 14.74 | 15.00 | 13.81 | 15.00 | 26,481 | +0.86(+6.09%) |
Oct 27, 2008 | 14.25 | 14.36 | 14.14 | 14.14 | 13,873 | -0.49(-3.35%) |
Oct 24, 2008 | 12.85 | 14.63 | 12.76 | 14.63 | 10,315 | -0.10(-0.68%) |
Oct 23, 2008 | 14.77 | 14.95 | 14.23 | 14.73 | 3,096 | +0.30(+2.08%) |
Oct 22, 2008 | 14.85 | 14.92 | 14.31 | 14.43 | 17,201 | -0.84(-5.49%) |
Oct 21, 2008 | 16.15 | 16.15 | 15.11 | 15.27 | 25,646 | -0.30(-1.94%) |
Oct 20, 2008 | 14.98 | 15.57 | 14.82 | 15.57 | 27,177 | +1.04(+7.19%) |
Oct 17, 2008 | 13.92 | 15.23 | 13.92 | 14.53 | 13,800 | +0.11(+0.74%) |
Oct 16, 2008 | 13.70 | 14.42 | 13.44 | 14.42 | 16,943 | +0.27(+1.91%) |
Oct 15, 2008 | 14.30 | 14.34 | 13.93 | 14.15 | 34,242 | -0.89(-5.89%) |
Oct 14, 2008 | 16.37 | 16.55 | 14.50 | 15.04 | 77,434 | -0.03(-0.19%) |
Oct 13, 2008 | 13.51 | 15.06 | 13.51 | 15.06 | 38,006 | +1.71(+12.78%) |
Oct 10, 2008 | 12.89 | 13.80 | 12.27 | 13.36 | 68,854 | -0.64(-4.59%) |
Oct 09, 2008 | 14.60 | 15.21 | 14.00 | 14.00 | 14,566 | -1.19(-7.85%) |
Oct 08, 2008 | 14.35 | 15.26 | 14.35 | 15.19 | 20,832 | -0.16(-1.02%) |
Oct 07, 2008 | 15.74 | 16.18 | 15.18 | 15.35 | 27,668 | -0.32(-2.04%) |
Oct 06, 2008 | 16.30 | 16.32 | 15.07 | 15.67 | 23,400 | -0.89(-5.35%) |
Oct 03, 2008 | 16.26 | 17.08 | 16.26 | 16.56 | 23,081 | -0.23(-1.39%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.73 | 16.79 | 98,114 | -0.66(-3.78%) |
Oct 01, 2008 | 17.05 | 17.66 | 17.04 | 17.45 | 226,824 | +0.11(+0.63%) |
Sep 30, 2008 | 17.06 | 17.34 | 16.94 | 17.34 | 32,937 | +0.19(+1.11%) |
Sep 29, 2008 | 17.95 | 17.95 | 16.85 | 17.15 | 5,613 | -0.63(-3.55%) |
Sep 26, 2008 | 17.80 | 17.85 | 17.66 | 17.78 | 0 | -0.23(-1.27%) |
Sep 25, 2008 | 18.89 | 18.89 | 17.70 | 18.01 | 13,511 | +0.36(+2.04%) |
Sep 24, 2008 | 17.75 | 17.94 | 17.35 | 17.65 | 30,283 | -0.01(-0.06%) |
Sep 23, 2008 | 17.08 | 17.89 | 17.08 | 17.66 | 10,599 | -0.09(-0.51%) |
Sep 22, 2008 | 18.07 | 18.10 | 17.74 | 17.75 | 25,437 | -0.47(-2.58%) |
Sep 19, 2008 | 18.00 | 18.29 | 18.00 | 18.22 | 0 | +0.54(+3.05%) |
Sep 18, 2008 | 17.00 | 17.80 | 17.00 | 17.68 | 46,102 | +0.61(+3.57%) |
Sep 17, 2008 | 16.95 | 17.64 | 16.95 | 17.07 | 31,020 | -0.78(-4.37%) |
Sep 16, 2008 | 17.13 | 18.00 | 17.10 | 17.85 | 56,472 | -0.13(-0.71%) |
Sep 15, 2008 | 17.86 | 18.19 | 17.86 | 17.98 | 7,403 | -0.37(-2.03%) |
Sep 12, 2008 | 18.16 | 18.38 | 18.16 | 18.35 | 8,331 | +0.24(+1.33%) |
Sep 11, 2008 | 17.76 | 18.11 | 17.76 | 18.11 | 9,475 | +0.21(+1.17%) |
Sep 10, 2008 | 17.73 | 17.98 | 17.73 | 17.90 | 7,334 | +0.12(+0.68%) |
Sep 09, 2008 | 18.44 | 18.44 | 17.78 | 17.78 | 5,068 | -0.39(-2.15%) |
Sep 08, 2008 | 17.79 | 18.19 | 17.79 | 18.17 | 3,744 | +0.36(+2.02%) |
Sep 05, 2008 | 17.83 | 17.83 | 17.58 | 17.81 | 0 | -0.21(-1.17%) |
Sep 04, 2008 | 18.12 | 18.19 | 17.91 | 18.02 | 14,565 | -0.20(-1.10%) |
Sep 03, 2008 | 18.36 | 18.45 | 18.18 | 18.22 | 5,812 | -0.20(-1.09%) |
Sep 02, 2008 | 18.70 | 18.72 | 18.41 | 18.42 | 8,061 | -0.19(-1.00%) |
Aug 29, 2008 | 19.32 | 19.32 | 18.57 | 18.61 | 14,060 | -0.26(-1.40%) |
Aug 28, 2008 | 18.78 | 18.87 | 18.71 | 18.87 | 8,668 | +0.19(+1.02%) |
Aug 27, 2008 | 18.64 | 18.77 | 18.64 | 18.68 | 34,027 | +0.16(+0.86%) |
Aug 26, 2008 | 18.32 | 18.59 | 18.32 | 18.52 | 10,228 | +0.13(+0.70%) |
Aug 25, 2008 | 18.27 | 18.41 | 18.27 | 18.39 | 10,555 | -0.19(-1.01%) |
Aug 22, 2008 | 18.62 | 18.62 | 18.55 | 18.58 | 3,572 | +0.10(+0.54%) |
Aug 21, 2008 | 18.45 | 18.56 | 18.45 | 18.48 | 10,610 | +0.10(+0.54%) |
Aug 20, 2008 | 18.47 | 18.47 | 18.38 | 18.38 | 11,015 | +0.07(+0.38%) |
Aug 19, 2008 | 18.35 | 18.39 | 18.30 | 18.31 | 11,792 | -0.02(-0.11%) |
Aug 18, 2008 | 18.37 | 18.43 | 18.27 | 18.33 | 11,575 | +0.09(+0.49%) |
Aug 15, 2008 | 17.61 | 18.30 | 17.61 | 18.24 | 0 | +0.09(+0.48%) |
Aug 14, 2008 | 18.15 | 18.19 | 18.02 | 18.15 | 4,207 | -0.13(-0.69%) |
Aug 13, 2008 | 18.14 | 18.32 | 18.14 | 18.28 | 8,108 | +0.13(+0.72%) |
Aug 12, 2008 | 18.58 | 18.58 | 18.13 | 18.15 | 9,916 | -0.28(-1.52%) |
Aug 11, 2008 | 18.17 | 18.51 | 17.90 | 18.43 | 19,959 | +0.24(+1.32%) |
Aug 08, 2008 | 17.94 | 18.21 | 17.87 | 18.19 | 17,744 | +0.19(+1.06%) |
Aug 07, 2008 | 18.35 | 18.35 | 18.00 | 18.00 | 3,233 | -0.10(-0.55%) |
Aug 06, 2008 | 18.00 | 18.32 | 18.00 | 18.10 | 15,052 | +0.07(+0.39%) |
Aug 05, 2008 | 17.63 | 18.05 | 17.63 | 18.03 | 13,918 | +0.14(+0.78%) |
Aug 04, 2008 | 17.86 | 18.05 | 17.86 | 17.89 | 7,039 | -0.06(-0.33%) |
Aug 01, 2008 | 18.40 | 18.40 | 17.95 | 17.95 | 10,580 | -0.13(-0.72%) |
Jul 31, 2008 | 18.47 | 18.50 | 18.08 | 18.08 | 11,133 | -0.43(-2.32%) |
Jul 30, 2008 | 18.25 | 18.51 | 18.22 | 18.51 | 19,771 | +0.35(+1.93%) |
Jul 29, 2008 | 18.16 | 18.20 | 18.06 | 18.16 | 36,730 | +0.13(+0.72%) |
Jul 28, 2008 | 18.08 | 18.16 | 17.76 | 18.03 | 20,816 | -0.10(-0.55%) |
Jul 25, 2008 | 18.16 | 18.26 | 18.12 | 18.13 | 24,078 | -0.10(-0.52%) |
Jul 24, 2008 | 18.06 | 18.30 | 18.04 | 18.23 | 6,078 | -0.05(-0.30%) |
Jul 23, 2008 | 18.71 | 18.71 | 18.21 | 18.28 | 30,681 | -0.25(-1.36%) |
Jul 22, 2008 | 18.67 | 18.75 | 18.52 | 18.53 | 5,020 | +0.04(+0.23%) |
Jul 21, 2008 | 18.25 | 18.55 | 18.24 | 18.49 | 14,079 | +0.27(+1.50%) |
Jul 18, 2008 | 18.41 | 18.42 | 18.16 | 18.22 | 4,329 | -0.04(-0.24%) |
Jul 17, 2008 | 18.55 | 18.55 | 18.26 | 18.26 | 7,431 | -0.26(-1.40%) |
Jul 16, 2008 | 18.89 | 18.89 | 18.47 | 18.52 | 7,647 | -0.30(-1.59%) |
Jul 15, 2008 | 18.59 | 18.98 | 18.59 | 18.82 | 8,265 | -0.23(-1.21%) |
Jul 14, 2008 | 19.40 | 19.40 | 18.92 | 19.05 | 8,789 | -0.07(-0.37%) |
Jul 11, 2008 | 19.09 | 19.32 | 18.99 | 19.12 | 9,030 | -0.08(-0.42%) |
Jul 10, 2008 | 19.18 | 19.27 | 19.12 | 19.20 | 5,725 | +0.03(+0.16%) |
Jul 09, 2008 | 18.92 | 19.27 | 18.92 | 19.17 | 7,229 | +0.18(+0.96%) |
Jul 08, 2008 | 19.08 | 19.08 | 18.85 | 18.99 | 9,178 | +0.11(+0.57%) |
Jul 07, 2008 | 19.03 | 19.17 | 18.73 | 18.88 | 20,083 | -0.22(-1.15%) |
Jul 04, 2008 | 19.20 | 19.20 | 19.05 | 19.10 | 8,954 | +0.00(+0.00%) |
Jul 03, 2008 | 19.20 | 19.20 | 19.05 | 19.10 | 8,954 | -0.20(-1.04%) |
Jul 02, 2008 | 19.50 | 19.50 | 19.30 | 19.30 | 6,742 | -0.07(-0.36%) |