Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.10 | 15.23 | 15.04 | 15.12 | 273,007 | +0.24(+1.60%) |
Mar 30, 2009 | 14.75 | 14.91 | 14.69 | 14.88 | 259,322 | -0.44(-2.88%) |
Mar 26, 2009 | 15.03 | 15.44 | 15.00 | 15.32 | 482,942 | +0.25(+1.69%) |
Mar 25, 2009 | 14.91 | 15.18 | 14.80 | 15.07 | 969,636 | +1.10(+7.89%) |
Mar 24, 2009 | 13.97 | 14.12 | 13.93 | 13.96 | 544,302 | -0.28(-1.95%) |
Mar 23, 2009 | 13.96 | 14.28 | 13.93 | 14.24 | 572,677 | +0.31(+2.24%) |
Mar 20, 2009 | 13.80 | 13.95 | 13.66 | 13.93 | 1,041,875 | -0.73(-4.98%) |
Mar 19, 2009 | 14.81 | 14.83 | 14.59 | 14.66 | 715,116 | -0.45(-3.00%) |
Mar 18, 2009 | 14.50 | 15.27 | 14.46 | 15.11 | 927,417 | -0.07(-0.44%) |
Mar 17, 2009 | 14.96 | 15.23 | 14.85 | 15.18 | 499,359 | +0.53(+3.60%) |
Mar 16, 2009 | 14.76 | 14.90 | 14.54 | 14.65 | 1,080,633 | -0.53(-3.47%) |
Mar 13, 2009 | 15.09 | 15.27 | 15.04 | 15.18 | 0 | +0.40(+2.72%) |
Mar 12, 2009 | 14.68 | 14.84 | 14.49 | 14.78 | 1,092,217 | +0.32(+2.24%) |
Mar 11, 2009 | 13.69 | 14.55 | 13.40 | 14.45 | 1,110,823 | -0.20(-1.36%) |
Mar 10, 2009 | 15.09 | 15.12 | 14.46 | 14.65 | 608,586 | -0.63(-4.14%) |
Mar 09, 2009 | 15.29 | 15.57 | 15.17 | 15.29 | 377,287 | -0.02(-0.10%) |
Mar 06, 2009 | 15.58 | 15.65 | 15.06 | 15.30 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 15.88 | 15.91 | 15.41 | 15.53 | 284,117 | -0.47(-2.93%) |
Mar 04, 2009 | 15.49 | 16.13 | 15.46 | 16.00 | 1,083,769 | +0.12(+0.74%) |
Mar 02, 2009 | 16.23 | 16.40 | 15.79 | 15.88 | 875,265 | +0.04(+0.22%) |
Feb 27, 2009 | 16.05 | 16.16 | 15.74 | 15.84 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.64 | 16.71 | 16.21 | 16.22 | 780,155 | -0.41(-2.44%) |
Feb 25, 2009 | 16.85 | 16.94 | 16.52 | 16.62 | 275,757 | -0.81(-4.66%) |
Feb 24, 2009 | 17.31 | 17.45 | 17.07 | 17.43 | 310,006 | +0.62(+3.69%) |
Feb 23, 2009 | 17.42 | 17.46 | 16.72 | 16.81 | 285,405 | -0.24(-1.42%) |
Feb 20, 2009 | 16.89 | 17.16 | 16.78 | 17.05 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.09 | 17.16 | 16.66 | 16.69 | 176,361 | -0.11(-0.63%) |
Feb 18, 2009 | 17.01 | 17.03 | 16.64 | 16.79 | 215,925 | -0.05(-0.32%) |
Feb 17, 2009 | 17.09 | 17.11 | 16.85 | 16.85 | 191,544 | -0.57(-3.27%) |
Feb 13, 2009 | 17.50 | 17.58 | 17.38 | 17.42 | 106,113 | -0.31(-1.74%) |
Feb 12, 2009 | 17.36 | 17.73 | 17.27 | 17.73 | 259,834 | +0.20(+1.11%) |
Feb 11, 2009 | 17.34 | 17.63 | 17.33 | 17.53 | 228,873 | +0.68(+4.03%) |
Feb 10, 2009 | 17.13 | 17.29 | 16.66 | 16.85 | 442,861 | -0.33(-1.93%) |
Feb 09, 2009 | 17.40 | 17.45 | 17.03 | 17.18 | 442,039 | -0.25(-1.46%) |
Feb 06, 2009 | 17.26 | 17.59 | 17.23 | 17.44 | 456,209 | -0.39(-2.17%) |
Feb 05, 2009 | 17.62 | 18.04 | 17.54 | 17.82 | 610,367 | +0.39(+2.24%) |
Feb 04, 2009 | 17.59 | 17.91 | 17.32 | 17.43 | 483,058 | -0.64(-3.52%) |
Feb 03, 2009 | 17.76 | 18.16 | 17.64 | 18.07 | 256,943 | +0.48(+2.71%) |
Feb 02, 2009 | 17.30 | 17.72 | 17.27 | 17.59 | 201,279 | +0.11(+0.63%) |
Jan 30, 2009 | 17.72 | 17.79 | 17.42 | 17.48 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.77 | 17.86 | 17.43 | 17.50 | 188,684 | -0.36(-2.01%) |
Jan 28, 2009 | 17.77 | 17.96 | 17.65 | 17.86 | 208,350 | +0.07(+0.42%) |
Jan 27, 2009 | 17.83 | 17.90 | 17.62 | 17.78 | 263,156 | +0.11(+0.62%) |
Jan 26, 2009 | 17.77 | 18.07 | 17.55 | 17.67 | 208,263 | +0.34(+1.94%) |
Jan 23, 2009 | 16.97 | 17.48 | 16.86 | 17.34 | 359,214 | +0.13(+0.75%) |
Jan 22, 2009 | 17.02 | 17.25 | 16.86 | 17.21 | 400,168 | -0.09(-0.50%) |
Jan 21, 2009 | 16.94 | 17.35 | 16.73 | 17.29 | 682,410 | +0.51(+3.05%) |
Jan 20, 2009 | 17.12 | 17.13 | 16.68 | 16.78 | 270,975 | -0.34(-1.96%) |
Jan 16, 2009 | 17.28 | 17.36 | 16.88 | 17.12 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 16.99 | 17.43 | 16.73 | 17.29 | 761,490 | +0.29(+1.68%) |
Jan 14, 2009 | 16.99 | 17.05 | 16.72 | 17.00 | 263,781 | -0.27(-1.58%) |
Jan 13, 2009 | 17.11 | 17.36 | 17.09 | 17.27 | 261,646 | -0.02(-0.14%) |
Jan 12, 2009 | 17.43 | 17.43 | 17.20 | 17.30 | 180,068 | -0.10(-0.58%) |
Jan 09, 2009 | 17.68 | 17.68 | 17.27 | 17.40 | 398,717 | -0.69(-3.82%) |
Jan 08, 2009 | 17.80 | 18.14 | 17.66 | 18.09 | 370,383 | +0.05(+0.30%) |
Jan 07, 2009 | 18.01 | 18.11 | 17.82 | 18.04 | 413,345 | +0.03(+0.15%) |
Jan 06, 2009 | 17.97 | 18.06 | 17.68 | 18.01 | 289,283 | -0.18(-0.99%) |
Jan 05, 2009 | 18.08 | 18.22 | 17.98 | 18.19 | 192,821 | -0.43(-2.33%) |
Jan 02, 2009 | 18.66 | 18.72 | 18.38 | 18.62 | 0 | +0.19(+1.04%) |
Jan 01, 2009 | 18.24 | 18.57 | 18.24 | 18.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.24 | 18.57 | 18.24 | 18.43 | 90,384 | -0.07(-0.38%) |
Dec 30, 2008 | 18.40 | 18.53 | 18.26 | 18.50 | 208,854 | +0.32(+1.74%) |
Dec 29, 2008 | 18.43 | 18.43 | 17.97 | 18.18 | 316,624 | +0.16(+0.87%) |
Dec 26, 2008 | 17.91 | 18.03 | 17.89 | 18.03 | 0 | +0.27(+1.54%) |
Dec 24, 2008 | 17.79 | 17.85 | 17.58 | 17.75 | 79,750 | +0.02(+0.11%) |
Dec 23, 2008 | 18.11 | 18.14 | 17.66 | 17.73 | 232,217 | -0.19(-1.05%) |
Dec 22, 2008 | 17.98 | 18.09 | 17.68 | 17.92 | 268,138 | +0.11(+0.64%) |
Dec 19, 2008 | 17.90 | 17.93 | 17.60 | 17.81 | 229,134 | -0.09(-0.52%) |
Dec 18, 2008 | 18.20 | 18.34 | 17.79 | 17.90 | 368,822 | -0.68(-3.66%) |
Dec 17, 2008 | 18.26 | 18.71 | 18.23 | 18.58 | 310,091 | -0.21(-1.12%) |
Dec 16, 2008 | 18.06 | 18.85 | 17.97 | 18.79 | 559,409 | +0.72(+4.00%) |
Dec 15, 2008 | 18.04 | 18.14 | 17.80 | 18.07 | 276,878 | +0.37(+2.07%) |
Dec 12, 2008 | 17.43 | 17.79 | 17.43 | 17.70 | 0 | +0.40(+2.30%) |
Dec 11, 2008 | 17.50 | 17.73 | 17.22 | 17.30 | 240,974 | +0.23(+1.33%) |
Dec 10, 2008 | 17.08 | 17.22 | 16.89 | 17.08 | 322,258 | +0.15(+0.88%) |
Dec 09, 2008 | 16.98 | 17.20 | 16.70 | 16.93 | 337,001 | -0.62(-3.56%) |
Dec 08, 2008 | 17.45 | 17.68 | 17.33 | 17.55 | 335,680 | +0.07(+0.38%) |
Dec 05, 2008 | 16.98 | 17.54 | 16.73 | 17.49 | 0 | +0.26(+1.50%) |
Dec 04, 2008 | 17.00 | 17.43 | 16.90 | 17.23 | 610,058 | -0.27(-1.56%) |
Dec 03, 2008 | 17.20 | 17.51 | 16.95 | 17.50 | 807,974 | +0.59(+3.49%) |
Dec 02, 2008 | 16.92 | 17.05 | 16.55 | 16.91 | 733,566 | +0.66(+4.06%) |
Dec 01, 2008 | 16.65 | 16.69 | 16.24 | 16.25 | 347,436 | -0.91(-5.32%) |
Nov 28, 2008 | 16.95 | 17.17 | 16.84 | 17.17 | 243,890 | -0.25(-1.44%) |
Nov 26, 2008 | 17.23 | 17.49 | 16.99 | 17.42 | 446,524 | -0.60(-3.34%) |
Nov 25, 2008 | 18.25 | 18.46 | 17.66 | 18.02 | 459,885 | -0.11(-0.62%) |
Nov 24, 2008 | 17.75 | 18.33 | 16.90 | 18.13 | 567,772 | +1.38(+8.21%) |
Nov 21, 2008 | 16.72 | 16.81 | 16.05 | 16.76 | 1,042,400 | +0.72(+4.48%) |
Nov 20, 2008 | 16.96 | 17.30 | 15.75 | 16.04 | 1,066,326 | -0.87(-5.13%) |
Nov 19, 2008 | 17.82 | 17.91 | 16.87 | 16.91 | 286,903 | -1.13(-6.26%) |
Nov 18, 2008 | 17.77 | 18.18 | 17.57 | 18.04 | 262,470 | +0.40(+2.26%) |
Nov 17, 2008 | 17.45 | 18.05 | 17.31 | 17.64 | 289,900 | -0.16(-0.90%) |
Nov 14, 2008 | 17.70 | 18.40 | 17.69 | 17.80 | 0 | -0.89(-4.79%) |
Nov 13, 2008 | 17.59 | 18.77 | 17.27 | 18.69 | 498,328 | +1.79(+10.56%) |
Nov 12, 2008 | 17.07 | 17.32 | 16.81 | 16.91 | 251,667 | -0.28(-1.64%) |
Nov 11, 2008 | 17.33 | 17.52 | 17.05 | 17.19 | 290,336 | +0.38(+2.28%) |
Nov 10, 2008 | 17.32 | 17.35 | 16.72 | 16.80 | 208,849 | -0.47(-2.74%) |
Nov 07, 2008 | 16.89 | 17.29 | 16.75 | 17.28 | 0 | +0.76(+4.59%) |
Nov 06, 2008 | 16.93 | 17.05 | 16.29 | 16.52 | 1,148,260 | +0.05(+0.28%) |
Nov 05, 2008 | 16.88 | 17.03 | 16.47 | 16.47 | 693,717 | -1.38(-7.72%) |
Nov 04, 2008 | 17.15 | 18.00 | 17.15 | 17.85 | 453,390 | +0.74(+4.33%) |
Nov 03, 2008 | 17.20 | 17.34 | 17.00 | 17.11 | 291,383 | -0.50(-2.84%) |
Oct 31, 2008 | 17.29 | 17.85 | 17.28 | 17.61 | 372,257 | +0.34(+1.99%) |
Oct 30, 2008 | 17.31 | 17.35 | 16.75 | 17.27 | 284,458 | +0.04(+0.25%) |
Oct 29, 2008 | 17.04 | 17.67 | 16.91 | 17.22 | 439,372 | +0.07(+0.39%) |
Oct 28, 2008 | 15.95 | 17.20 | 15.86 | 17.16 | 597,982 | +1.59(+10.24%) |
Oct 27, 2008 | 15.71 | 15.97 | 15.50 | 15.56 | 477,715 | -1.20(-7.13%) |
Oct 24, 2008 | 16.20 | 17.02 | 16.14 | 16.76 | 384,192 | -0.93(-5.24%) |
Oct 23, 2008 | 17.80 | 17.87 | 17.02 | 17.68 | 492,304 | +0.54(+3.17%) |
Oct 22, 2008 | 17.42 | 17.50 | 16.97 | 17.14 | 505,283 | -0.70(-3.92%) |
Oct 21, 2008 | 17.93 | 18.14 | 17.58 | 17.84 | 441,991 | -0.62(-3.36%) |
Oct 20, 2008 | 18.02 | 18.46 | 17.90 | 18.46 | 359,841 | +0.56(+3.12%) |
Oct 17, 2008 | 17.66 | 18.36 | 17.62 | 17.90 | 0 | +0.30(+1.73%) |
Oct 16, 2008 | 17.91 | 17.93 | 17.15 | 17.60 | 703,806 | -0.10(-0.55%) |
Oct 15, 2008 | 18.32 | 18.45 | 17.66 | 17.70 | 505,857 | -0.38(-2.08%) |
Oct 14, 2008 | 18.62 | 18.62 | 17.88 | 18.07 | 525,438 | -0.84(-4.42%) |
Oct 13, 2008 | 18.07 | 18.91 | 18.03 | 18.91 | 424,171 | +2.43(+14.75%) |
Oct 10, 2008 | 16.52 | 16.92 | 15.63 | 16.48 | 0 | -0.61(-3.59%) |
Oct 09, 2008 | 17.96 | 18.10 | 16.91 | 17.09 | 552,187 | -1.55(-8.30%) |
Oct 08, 2008 | 18.50 | 18.96 | 18.30 | 18.64 | 687,963 | -0.13(-0.69%) |
Oct 07, 2008 | 19.63 | 19.66 | 18.77 | 18.77 | 602,142 | -0.93(-4.72%) |
Oct 06, 2008 | 19.38 | 19.84 | 19.03 | 19.70 | 868,898 | -0.24(-1.21%) |
Oct 03, 2008 | 19.94 | 20.26 | 19.69 | 19.94 | 0 | +0.20(+1.01%) |
Oct 02, 2008 | 20.02 | 20.09 | 19.65 | 19.74 | 259,616 | -0.66(-3.24%) |
Oct 01, 2008 | 20.03 | 20.48 | 20.00 | 20.40 | 145,534 | +0.11(+0.54%) |
Sep 30, 2008 | 20.27 | 20.30 | 19.90 | 20.29 | 149,655 | +0.52(+2.65%) |
Sep 29, 2008 | 20.12 | 20.31 | 19.55 | 19.77 | 212,871 | -0.68(-3.32%) |
Sep 26, 2008 | 20.13 | 20.45 | 19.98 | 20.45 | 0 | +0.23(+1.16%) |
Sep 25, 2008 | 20.17 | 20.40 | 20.12 | 20.21 | 148,142 | +0.49(+2.48%) |
Sep 24, 2008 | 19.84 | 19.92 | 19.64 | 19.72 | 165,194 | -0.00(-0.02%) |
Sep 23, 2008 | 20.08 | 20.20 | 19.65 | 19.73 | 126,989 | -0.52(-2.57%) |
Sep 22, 2008 | 20.52 | 20.55 | 20.22 | 20.25 | 179,202 | -0.46(-2.24%) |
Sep 19, 2008 | 20.59 | 20.86 | 20.28 | 20.71 | 0 | -0.13(-0.64%) |
Sep 18, 2008 | 20.90 | 20.97 | 20.55 | 20.84 | 254,401 | -0.04(-0.18%) |
Sep 17, 2008 | 21.32 | 21.34 | 20.70 | 20.88 | 299,203 | -0.20(-0.95%) |
Sep 16, 2008 | 20.88 | 21.22 | 20.67 | 21.08 | 331,702 | +0.09(+0.43%) |
Sep 15, 2008 | 21.18 | 21.31 | 20.89 | 20.99 | 222,924 | -0.18(-0.85%) |
Sep 12, 2008 | 20.85 | 21.20 | 20.82 | 21.17 | 0 | +0.29(+1.36%) |
Sep 11, 2008 | 20.68 | 20.89 | 20.45 | 20.89 | 199,449 | +0.59(+2.89%) |
Sep 10, 2008 | 20.39 | 20.55 | 20.27 | 20.30 | 189,491 | +0.20(+1.01%) |
Sep 09, 2008 | 20.41 | 20.59 | 20.03 | 20.10 | 307,807 | -0.22(-1.08%) |
Sep 08, 2008 | 20.43 | 20.45 | 20.11 | 20.32 | 211,650 | +0.38(+1.88%) |
Sep 05, 2008 | 20.19 | 20.22 | 19.89 | 19.94 | 0 | -0.33(-1.64%) |
Sep 04, 2008 | 20.92 | 20.98 | 20.25 | 20.27 | 241,563 | -0.77(-3.67%) |
Sep 03, 2008 | 20.85 | 21.13 | 20.84 | 21.05 | 307,336 | +0.22(+1.05%) |
Sep 02, 2008 | 21.04 | 21.10 | 20.76 | 20.83 | 521,060 | -0.08(-0.39%) |
Aug 29, 2008 | 21.04 | 21.08 | 20.84 | 20.91 | 0 | -0.33(-1.55%) |
Aug 28, 2008 | 21.28 | 21.36 | 21.22 | 21.24 | 224,035 | +0.29(+1.38%) |
Aug 27, 2008 | 20.82 | 20.98 | 20.81 | 20.95 | 91,954 | +0.12(+0.60%) |
Aug 26, 2008 | 20.76 | 21.03 | 20.73 | 20.82 | 146,276 | +0.14(+0.70%) |
Aug 25, 2008 | 20.94 | 21.01 | 20.61 | 20.68 | 142,953 | -0.51(-2.40%) |
Aug 22, 2008 | 21.20 | 21.28 | 21.09 | 21.19 | 0 | +0.18(+0.87%) |
Aug 21, 2008 | 20.84 | 21.14 | 20.78 | 21.00 | 224,076 | +0.31(+1.51%) |
Aug 20, 2008 | 20.64 | 20.80 | 20.60 | 20.69 | 156,698 | +0.27(+1.30%) |
Aug 19, 2008 | 20.34 | 20.48 | 20.20 | 20.43 | 136,912 | -0.09(-0.46%) |
Aug 18, 2008 | 20.41 | 20.57 | 20.36 | 20.52 | 449,491 | +0.13(+0.63%) |
Aug 15, 2008 | 20.33 | 20.50 | 20.20 | 20.39 | 0 | -0.24(-1.17%) |
Aug 14, 2008 | 20.57 | 20.80 | 20.54 | 20.63 | 304,433 | -0.43(-2.04%) |
Aug 13, 2008 | 21.01 | 21.13 | 20.83 | 21.06 | 296,180 | -0.17(-0.79%) |
Aug 12, 2008 | 21.19 | 21.30 | 21.14 | 21.23 | 229,798 | -0.25(-1.18%) |
Aug 11, 2008 | 21.58 | 21.67 | 21.39 | 21.48 | 195,868 | -0.35(-1.61%) |
Aug 08, 2008 | 21.45 | 21.86 | 21.45 | 21.84 | 397,301 | -0.16(-0.73%) |
Aug 07, 2008 | 22.23 | 22.23 | 21.98 | 22.00 | 232,936 | -0.44(-1.95%) |
Aug 06, 2008 | 22.31 | 22.49 | 22.18 | 22.43 | 221,181 | +0.08(+0.35%) |
Aug 05, 2008 | 22.18 | 22.36 | 22.07 | 22.36 | 413,703 | +0.47(+2.14%) |
Aug 04, 2008 | 21.98 | 22.09 | 21.85 | 21.89 | 364,480 | +0.04(+0.18%) |
Aug 01, 2008 | 21.93 | 21.93 | 21.70 | 21.85 | 146,773 | +0.32(+1.51%) |
Jul 31, 2008 | 21.77 | 21.81 | 21.46 | 21.52 | 249,660 | -0.41(-1.85%) |
Jul 30, 2008 | 21.63 | 22.01 | 21.60 | 21.93 | 305,611 | +0.12(+0.56%) |
Jul 29, 2008 | 21.81 | 21.86 | 21.63 | 21.81 | 262,534 | -0.33(-1.50%) |
Jul 28, 2008 | 22.54 | 22.54 | 22.09 | 22.14 | 342,306 | -0.04(-0.19%) |
Jul 25, 2008 | 21.90 | 22.21 | 21.79 | 22.18 | 254,550 | +0.58(+2.69%) |
Jul 24, 2008 | 21.71 | 21.80 | 21.54 | 21.60 | 283,147 | +0.34(+1.60%) |
Jul 23, 2008 | 21.24 | 21.44 | 21.19 | 21.26 | 200,066 | -0.41(-1.90%) |
Jul 22, 2008 | 21.42 | 21.75 | 21.42 | 21.67 | 202,460 | +0.01(+0.03%) |
Jul 21, 2008 | 21.61 | 21.75 | 21.52 | 21.67 | 171,722 | -0.09(-0.41%) |
Jul 18, 2008 | 21.52 | 21.82 | 21.33 | 21.76 | 1,842,469 | +0.89(+4.27%) |
Jul 17, 2008 | 20.97 | 21.21 | 20.59 | 20.87 | 720,530 | -0.96(-4.38%) |
Jul 16, 2008 | 22.09 | 22.12 | 21.68 | 21.82 | 313,460 | -0.75(-3.34%) |
Jul 15, 2008 | 22.39 | 22.80 | 22.35 | 22.58 | 367,864 | +0.22(+0.98%) |
Jul 14, 2008 | 22.41 | 22.52 | 22.30 | 22.36 | 181,824 | -0.11(-0.47%) |
Jul 11, 2008 | 22.42 | 22.64 | 22.30 | 22.47 | 349,906 | -0.59(-2.54%) |
Jul 10, 2008 | 22.95 | 23.09 | 22.68 | 23.05 | 585,408 | +1.55(+7.21%) |
Jul 09, 2008 | 21.61 | 21.83 | 21.47 | 21.50 | 267,857 | -0.06(-0.27%) |
Jul 08, 2008 | 21.63 | 21.69 | 21.41 | 21.56 | 260,714 | -0.47(-2.15%) |
Jul 07, 2008 | 21.93 | 22.33 | 21.89 | 22.03 | 270,841 | -0.20(-0.91%) |
Jul 04, 2008 | 22.27 | 22.32 | 22.00 | 22.23 | 304,487 | +0.00(+0.00%) |
Jul 03, 2008 | 22.27 | 22.32 | 22.00 | 22.23 | 304,487 | +0.70(+3.23%) |
Jul 02, 2008 | 21.74 | 21.75 | 21.51 | 21.54 | 339,433 | -0.33(-1.52%) |
Jul 01, 2008 | 21.57 | 21.91 | 21.48 | 21.87 | 426,191 | +0.43(+2.01%) |
Jun 30, 2008 | 21.43 | 21.56 | 21.41 | 21.44 | 110,946 | -0.04(-0.20%) |
Jun 27, 2008 | 21.45 | 21.61 | 21.39 | 21.48 | 180,301 | +0.14(+0.64%) |
Jun 26, 2008 | 21.82 | 21.82 | 21.29 | 21.35 | 255,169 | -0.15(-0.69%) |
Jun 25, 2008 | 21.39 | 21.57 | 21.30 | 21.50 | 162,138 | +0.20(+0.95%) |
Jun 24, 2008 | 21.16 | 21.40 | 21.02 | 21.29 | 158,766 | +0.08(+0.37%) |
Jun 23, 2008 | 21.12 | 21.28 | 21.05 | 21.22 | 183,741 | +0.12(+0.56%) |
Jun 20, 2008 | 21.22 | 21.25 | 21.03 | 21.10 | 164,846 | -0.09(-0.41%) |
Jun 19, 2008 | 21.21 | 21.26 | 21.12 | 21.18 | 131,285 | +0.11(+0.50%) |
Jun 18, 2008 | 21.13 | 21.18 | 21.00 | 21.08 | 138,422 | -0.24(-1.14%) |
Jun 17, 2008 | 21.54 | 21.55 | 21.32 | 21.32 | 316,186 | -0.32(-1.46%) |
Jun 16, 2008 | 21.56 | 21.73 | 21.48 | 21.64 | 123,014 | -0.04(-0.20%) |
Jun 13, 2008 | 21.52 | 21.76 | 21.49 | 21.68 | 150,323 | +0.16(+0.76%) |
Jun 12, 2008 | 21.72 | 21.75 | 21.51 | 21.52 | 134,454 | -0.23(-1.08%) |
Jun 11, 2008 | 21.98 | 21.98 | 21.64 | 21.75 | 320,346 | +0.26(+1.22%) |
Jun 10, 2008 | 21.60 | 21.62 | 21.46 | 21.49 | 103,048 | -0.32(-1.45%) |
Jun 09, 2008 | 21.94 | 21.97 | 21.72 | 21.80 | 154,849 | +0.14(+0.67%) |
Jun 06, 2008 | 21.75 | 21.80 | 21.63 | 21.66 | 156,580 | -0.31(-1.42%) |
Jun 05, 2008 | 21.81 | 21.97 | 21.79 | 21.97 | 102,519 | +0.38(+1.74%) |
Jun 04, 2008 | 21.43 | 21.67 | 21.41 | 21.60 | 202,211 | +0.07(+0.34%) |
Jun 03, 2008 | 21.48 | 21.62 | 21.41 | 21.52 | 194,199 | -0.06(-0.29%) |
Jun 02, 2008 | 21.48 | 21.64 | 21.41 | 21.59 | 94,570 | -0.19(-0.86%) |
May 30, 2008 | 21.64 | 21.85 | 21.63 | 21.77 | 236,425 | +0.19(+0.87%) |
May 29, 2008 | 21.44 | 21.69 | 21.35 | 21.59 | 182,256 | -0.21(-0.97%) |
May 28, 2008 | 21.76 | 21.86 | 21.64 | 21.80 | 179,128 | -0.08(-0.36%) |
May 27, 2008 | 21.75 | 21.97 | 21.75 | 21.88 | 156,073 | +0.44(+2.06%) |
May 26, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.69 | 21.69 | 21.38 | 21.43 | 134,843 | -0.21(-0.99%) |
May 22, 2008 | 21.39 | 21.77 | 21.38 | 21.65 | 153,928 | +0.59(+2.78%) |
May 21, 2008 | 21.29 | 21.34 | 21.02 | 21.06 | 111,023 | -0.11(-0.52%) |
May 20, 2008 | 21.20 | 21.22 | 21.00 | 21.17 | 185,932 | -0.07(-0.33%) |
May 19, 2008 | 21.35 | 21.41 | 21.10 | 21.24 | 178,322 | -0.01(-0.04%) |
May 16, 2008 | 21.19 | 21.26 | 21.09 | 21.25 | 192,755 | +0.10(+0.48%) |
May 15, 2008 | 21.19 | 21.22 | 21.05 | 21.15 | 188,564 | +0.00(+0.00%) |
May 14, 2008 | 21.36 | 21.37 | 21.13 | 21.15 | 275,746 | -0.36(-1.65%) |
May 13, 2008 | 21.60 | 21.64 | 21.47 | 21.50 | 164,692 | +0.02(+0.09%) |
May 12, 2008 | 21.15 | 21.48 | 21.10 | 21.48 | 200,931 | +0.62(+2.98%) |
May 09, 2008 | 20.82 | 21.02 | 20.80 | 20.86 | 140,537 | +0.20(+0.96%) |
May 08, 2008 | 20.58 | 20.79 | 20.55 | 20.66 | 354,140 | +0.29(+1.44%) |
May 07, 2008 | 20.47 | 20.52 | 20.35 | 20.37 | 186,396 | -0.45(-2.16%) |
May 06, 2008 | 20.73 | 20.91 | 20.68 | 20.82 | 158,766 | +0.41(+2.03%) |
May 05, 2008 | 20.49 | 20.50 | 20.32 | 20.41 | 123,556 | +0.11(+0.54%) |
May 02, 2008 | 20.47 | 20.49 | 20.24 | 20.30 | 185,344 | -0.56(-2.70%) |
May 01, 2008 | 20.78 | 20.88 | 20.54 | 20.86 | 120,733 | +0.19(+0.91%) |
Apr 30, 2008 | 20.69 | 20.83 | 20.63 | 20.67 | 194,956 | +0.09(+0.42%) |
Apr 29, 2008 | 20.36 | 20.74 | 20.32 | 20.59 | 131,953 | +0.18(+0.86%) |
Apr 28, 2008 | 20.43 | 20.56 | 20.38 | 20.41 | 103,962 | -0.21(-1.00%) |
Apr 25, 2008 | 20.52 | 20.64 | 20.49 | 20.62 | 132,150 | +0.40(+1.99%) |
Apr 24, 2008 | 20.13 | 20.26 | 19.97 | 20.22 | 153,295 | -0.13(-0.65%) |
Apr 23, 2008 | 20.13 | 20.37 | 20.09 | 20.35 | 74,003 | +0.14(+0.72%) |
Apr 22, 2008 | 20.33 | 20.40 | 20.18 | 20.20 | 103,957 | -0.14(-0.69%) |
Apr 21, 2008 | 20.29 | 20.39 | 20.18 | 20.34 | 124,378 | +0.16(+0.77%) |
Apr 18, 2008 | 20.13 | 20.25 | 19.92 | 20.19 | 191,851 | +0.84(+4.34%) |
Apr 17, 2008 | 19.66 | 19.66 | 19.31 | 19.35 | 175,969 | -0.75(-3.73%) |
Apr 16, 2008 | 19.99 | 20.10 | 19.89 | 20.10 | 105,524 | +0.14(+0.70%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.82 | 19.96 | 192,048 | +0.32(+1.63%) |
Apr 14, 2008 | 19.86 | 19.86 | 19.62 | 19.64 | 191,680 | -0.18(-0.91%) |
Apr 11, 2008 | 20.01 | 20.01 | 19.77 | 19.82 | 117,758 | -0.32(-1.61%) |
Apr 10, 2008 | 20.17 | 20.26 | 20.04 | 20.14 | 144,638 | +0.03(+0.16%) |
Apr 09, 2008 | 20.14 | 20.21 | 20.03 | 20.11 | 116,478 | +0.07(+0.35%) |
Apr 08, 2008 | 20.07 | 20.12 | 19.96 | 20.04 | 110,590 | -0.13(-0.66%) |
Apr 07, 2008 | 20.15 | 20.29 | 20.11 | 20.17 | 211,453 | -0.05(-0.23%) |
Apr 04, 2008 | 20.16 | 20.26 | 20.06 | 20.22 | 110,590 | +0.08(+0.41%) |
Apr 03, 2008 | 19.82 | 20.17 | 19.82 | 20.14 | 160,509 | +0.27(+1.34%) |
Apr 02, 2008 | 19.65 | 19.98 | 19.63 | 19.87 | 153,342 | +0.12(+0.61%) |