Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.22 | 19.45 | 18.74 | 18.81 | 308,896 | -0.22(-1.18%) |
Apr 29, 2009 | 18.62 | 19.13 | 18.62 | 19.03 | 467,716 | +0.50(+2.69%) |
Apr 28, 2009 | 18.34 | 18.70 | 18.29 | 18.53 | 406,646 | +0.19(+1.01%) |
Apr 27, 2009 | 17.85 | 18.41 | 17.80 | 18.35 | 555,698 | +0.39(+2.18%) |
Apr 24, 2009 | 17.82 | 18.14 | 17.65 | 17.96 | 905,359 | +0.23(+1.32%) |
Apr 23, 2009 | 17.89 | 17.89 | 17.65 | 17.72 | 450,454 | -0.08(-0.44%) |
Apr 22, 2009 | 17.60 | 17.91 | 17.57 | 17.80 | 417,469 | +0.01(+0.08%) |
Apr 21, 2009 | 17.47 | 17.86 | 17.39 | 17.78 | 844,691 | +0.25(+1.42%) |
Apr 20, 2009 | 17.47 | 17.68 | 17.35 | 17.53 | 381,046 | -0.09(-0.53%) |
Apr 17, 2009 | 17.39 | 17.72 | 17.39 | 17.63 | 452,188 | +0.23(+1.35%) |
Apr 16, 2009 | 17.66 | 17.66 | 17.32 | 17.39 | 404,282 | -0.09(-0.50%) |
Apr 15, 2009 | 17.53 | 17.62 | 17.39 | 17.48 | 282,989 | -0.12(-0.67%) |
Apr 14, 2009 | 17.46 | 17.65 | 17.41 | 17.60 | 488,004 | +0.16(+0.93%) |
Apr 13, 2009 | 17.44 | 17.65 | 17.43 | 17.44 | 614,295 | +0.00(+0.03%) |
Apr 09, 2009 | 17.60 | 17.60 | 17.40 | 17.43 | 299,382 | +0.03(+0.17%) |
Apr 08, 2009 | 17.18 | 17.59 | 17.18 | 17.40 | 276,798 | +0.11(+0.62%) |
Apr 07, 2009 | 17.37 | 17.55 | 17.24 | 17.30 | 386,087 | -0.31(-1.75%) |
Apr 06, 2009 | 17.56 | 17.66 | 17.36 | 17.60 | 462,819 | -0.04(-0.22%) |
Apr 03, 2009 | 17.59 | 17.71 | 17.36 | 17.64 | 339,204 | +0.09(+0.53%) |
Apr 02, 2009 | 17.60 | 17.70 | 17.49 | 17.55 | 581,235 | -0.04(-0.22%) |
Apr 01, 2009 | 17.36 | 17.60 | 17.12 | 17.59 | 426,279 | +0.15(+0.87%) |
Mar 31, 2009 | 17.25 | 17.64 | 17.14 | 17.44 | 455,049 | +0.29(+1.71%) |
Mar 30, 2009 | 17.36 | 17.54 | 17.11 | 17.14 | 1,083,462 | -0.41(-2.34%) |
Mar 26, 2009 | 17.59 | 17.72 | 17.49 | 17.55 | 5,271,646 | -0.99(-5.35%) |
Mar 25, 2009 | 19.22 | 19.24 | 18.32 | 18.55 | 557,127 | -0.28(-1.48%) |
Mar 24, 2009 | 18.44 | 19.30 | 18.39 | 18.83 | 360,782 | +0.13(+0.68%) |
Mar 23, 2009 | 18.80 | 18.99 | 18.70 | 18.70 | 496,139 | +0.16(+0.87%) |
Mar 20, 2009 | 19.07 | 19.07 | 18.52 | 18.54 | 183,874 | -0.40(-2.09%) |
Mar 19, 2009 | 19.01 | 19.19 | 18.70 | 18.93 | 213,667 | +0.06(+0.34%) |
Mar 18, 2009 | 19.01 | 19.04 | 18.21 | 18.87 | 194,756 | +0.04(+0.21%) |
Mar 17, 2009 | 18.85 | 19.11 | 17.95 | 18.83 | 354,552 | -0.01(-0.05%) |
Mar 16, 2009 | 19.23 | 19.23 | 18.20 | 18.84 | 372,976 | +0.50(+2.75%) |
Mar 13, 2009 | 18.46 | 18.92 | 18.10 | 18.34 | 0 | -0.03(-0.19%) |
Mar 12, 2009 | 17.49 | 18.58 | 17.18 | 18.37 | 472,261 | +1.19(+6.92%) |
Mar 11, 2009 | 16.97 | 17.73 | 16.97 | 17.18 | 384,930 | +0.56(+3.38%) |
Mar 10, 2009 | 16.43 | 16.91 | 16.33 | 16.62 | 491,313 | +0.25(+1.52%) |
Mar 09, 2009 | 16.06 | 16.58 | 15.85 | 16.37 | 545,955 | +0.14(+0.84%) |
Mar 06, 2009 | 16.93 | 17.55 | 15.65 | 16.23 | 0 | -0.77(-4.54%) |
Mar 05, 2009 | 17.69 | 17.69 | 16.80 | 17.01 | 242,805 | -0.75(-4.24%) |
Mar 04, 2009 | 17.25 | 18.19 | 17.25 | 17.76 | 369,048 | -0.22(-1.22%) |
Mar 02, 2009 | 19.07 | 19.66 | 17.27 | 17.98 | 496,298 | -1.33(-6.91%) |
Feb 27, 2009 | 19.07 | 19.31 | 18.59 | 19.31 | 0 | +0.22(+1.18%) |
Feb 26, 2009 | 18.67 | 19.24 | 18.51 | 19.09 | 316,158 | +0.81(+4.41%) |
Feb 25, 2009 | 17.66 | 18.64 | 17.56 | 18.28 | 290,110 | +0.70(+3.98%) |
Feb 24, 2009 | 17.03 | 17.74 | 16.50 | 17.58 | 482,668 | +0.52(+3.04%) |
Feb 23, 2009 | 18.56 | 18.56 | 17.01 | 17.07 | 373,551 | -1.29(-7.03%) |
Feb 20, 2009 | 18.64 | 18.64 | 17.01 | 18.36 | 0 | -0.33(-1.75%) |
Feb 19, 2009 | 19.08 | 19.36 | 18.59 | 18.68 | 255,871 | -0.41(-2.13%) |
Feb 18, 2009 | 20.00 | 20.00 | 18.99 | 19.09 | 177,524 | -0.55(-2.79%) |
Feb 17, 2009 | 19.75 | 20.04 | 19.62 | 19.64 | 165,299 | -0.59(-2.92%) |
Feb 13, 2009 | 20.11 | 20.45 | 19.91 | 20.23 | 0 | -0.09(-0.46%) |
Feb 12, 2009 | 19.60 | 20.34 | 19.60 | 20.32 | 111,716 | +0.30(+1.49%) |
Feb 11, 2009 | 19.95 | 20.17 | 19.62 | 20.02 | 143,398 | +0.24(+1.24%) |
Feb 10, 2009 | 20.32 | 20.51 | 19.72 | 19.78 | 256,998 | -1.22(-5.80%) |
Feb 09, 2009 | 21.06 | 21.15 | 20.73 | 21.00 | 257,800 | +0.02(+0.09%) |
Feb 06, 2009 | 20.83 | 21.14 | 20.62 | 20.98 | 0 | -0.02(-0.12%) |
Feb 05, 2009 | 19.92 | 21.00 | 19.92 | 21.00 | 254,229 | +0.93(+4.63%) |
Feb 04, 2009 | 20.38 | 20.43 | 19.80 | 20.07 | 218,391 | -0.07(-0.36%) |
Feb 03, 2009 | 20.05 | 20.29 | 19.58 | 20.15 | 379,588 | +0.62(+3.18%) |
Feb 02, 2009 | 19.56 | 19.85 | 19.32 | 19.52 | 202,167 | -0.08(-0.42%) |
Jan 30, 2009 | 19.80 | 19.90 | 19.38 | 19.61 | 0 | -0.12(-0.59%) |
Jan 29, 2009 | 19.52 | 20.04 | 19.52 | 19.73 | 276,203 | -0.08(-0.40%) |
Jan 28, 2009 | 19.56 | 19.82 | 19.40 | 19.80 | 211,444 | +0.25(+1.28%) |
Jan 27, 2009 | 19.31 | 19.75 | 19.02 | 19.55 | 214,434 | +0.37(+1.91%) |
Jan 26, 2009 | 18.74 | 19.83 | 18.74 | 19.19 | 266,369 | +0.68(+3.70%) |
Jan 23, 2009 | 17.75 | 18.95 | 17.75 | 18.50 | 0 | +0.41(+2.27%) |
Jan 22, 2009 | 18.47 | 18.63 | 17.76 | 18.09 | 216,107 | -0.44(-2.37%) |
Jan 21, 2009 | 17.68 | 18.53 | 17.68 | 18.53 | 206,442 | +0.86(+4.87%) |
Jan 20, 2009 | 18.09 | 18.47 | 17.66 | 17.67 | 238,345 | -0.45(-2.48%) |
Jan 16, 2009 | 18.04 | 18.42 | 17.48 | 18.12 | 0 | +0.08(+0.43%) |
Jan 15, 2009 | 18.04 | 18.17 | 17.33 | 18.04 | 241,871 | +0.10(+0.57%) |
Jan 14, 2009 | 18.21 | 18.23 | 17.54 | 17.94 | 254,164 | -0.33(-1.82%) |
Jan 13, 2009 | 17.96 | 18.39 | 17.74 | 18.27 | 432,466 | +0.45(+2.55%) |
Jan 12, 2009 | 17.85 | 18.09 | 17.46 | 17.82 | 412,465 | -0.03(-0.16%) |
Jan 09, 2009 | 18.09 | 18.13 | 17.46 | 17.85 | 147,885 | +0.07(+0.41%) |
Jan 08, 2009 | 17.27 | 17.92 | 17.25 | 17.77 | 165,019 | +0.27(+1.54%) |
Jan 07, 2009 | 17.30 | 18.09 | 17.30 | 17.51 | 229,866 | -0.49(-2.72%) |
Jan 06, 2009 | 18.19 | 18.69 | 17.97 | 17.99 | 382,292 | -0.12(-0.68%) |
Jan 05, 2009 | 17.13 | 18.66 | 17.04 | 18.12 | 456,896 | +1.04(+6.10%) |
Jan 02, 2009 | 15.97 | 17.20 | 15.97 | 17.08 | 0 | +1.31(+8.28%) |
Jan 01, 2009 | 15.36 | 15.94 | 14.91 | 15.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.36 | 15.94 | 14.91 | 15.77 | 359,415 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.20 | 14.72 | 15.17 | 321,289 | +0.18(+1.21%) |
Dec 29, 2008 | 14.88 | 15.37 | 14.72 | 14.99 | 347,495 | +0.31(+2.10%) |
Dec 26, 2008 | 14.25 | 14.79 | 14.08 | 14.68 | 0 | +0.45(+3.20%) |
Dec 24, 2008 | 14.06 | 14.28 | 13.99 | 14.23 | 231,471 | +0.03(+0.24%) |
Dec 23, 2008 | 14.46 | 14.92 | 13.94 | 14.20 | 375,796 | -0.37(-2.52%) |
Dec 22, 2008 | 15.02 | 15.36 | 14.32 | 14.56 | 366,864 | -0.37(-2.49%) |
Dec 19, 2008 | 15.89 | 16.13 | 14.87 | 14.93 | 397,830 | -0.76(-4.86%) |
Dec 18, 2008 | 16.79 | 16.79 | 15.65 | 15.70 | 343,057 | -0.77(-4.69%) |
Dec 17, 2008 | 16.23 | 16.52 | 15.77 | 16.47 | 425,600 | +0.23(+1.45%) |
Dec 16, 2008 | 16.35 | 16.87 | 15.79 | 16.23 | 445,928 | -0.16(-0.95%) |
Dec 15, 2008 | 16.94 | 16.97 | 16.21 | 16.39 | 320,657 | -0.31(-1.85%) |
Dec 12, 2008 | 16.38 | 16.79 | 16.20 | 16.70 | 0 | +0.07(+0.41%) |
Dec 11, 2008 | 17.02 | 17.36 | 16.19 | 16.63 | 534,445 | -0.73(-4.20%) |
Dec 10, 2008 | 16.58 | 17.38 | 16.56 | 17.36 | 223,547 | +0.80(+4.81%) |
Dec 09, 2008 | 16.80 | 17.60 | 16.45 | 16.56 | 325,025 | -0.69(-4.02%) |
Dec 08, 2008 | 17.12 | 17.75 | 16.25 | 17.26 | 428,889 | +0.17(+0.97%) |
Dec 05, 2008 | 16.21 | 17.11 | 15.89 | 17.09 | 0 | +0.71(+4.33%) |
Dec 04, 2008 | 16.78 | 17.31 | 16.00 | 16.38 | 189,059 | -0.42(-2.50%) |
Dec 03, 2008 | 16.49 | 17.14 | 16.15 | 16.80 | 205,589 | +0.22(+1.36%) |
Dec 02, 2008 | 16.77 | 17.85 | 16.14 | 16.58 | 370,485 | -0.18(-1.08%) |
Dec 01, 2008 | 18.09 | 18.39 | 16.68 | 16.76 | 264,694 | -1.20(-6.67%) |
Nov 28, 2008 | 17.85 | 17.97 | 16.95 | 17.96 | 180,616 | +0.76(+4.41%) |
Nov 26, 2008 | 15.70 | 17.33 | 15.65 | 17.20 | 315,424 | +1.18(+7.39%) |
Nov 25, 2008 | 16.87 | 17.11 | 15.57 | 16.01 | 391,245 | -0.03(-0.18%) |
Nov 24, 2008 | 13.46 | 17.10 | 13.45 | 16.04 | 761,293 | +2.68(+20.05%) |
Nov 21, 2008 | 13.74 | 14.59 | 12.96 | 13.36 | 579,044 | -0.25(-1.83%) |
Nov 20, 2008 | 15.32 | 15.33 | 13.27 | 13.61 | 628,856 | -2.08(-13.27%) |
Nov 19, 2008 | 16.67 | 17.42 | 15.53 | 15.70 | 337,729 | -1.27(-7.49%) |
Nov 18, 2008 | 16.92 | 17.08 | 16.24 | 16.97 | 267,859 | -0.15(-0.86%) |
Nov 17, 2008 | 17.84 | 18.03 | 16.94 | 17.11 | 200,300 | -0.57(-3.21%) |
Nov 14, 2008 | 17.48 | 18.14 | 17.01 | 17.68 | 0 | -0.08(-0.47%) |
Nov 13, 2008 | 17.75 | 18.09 | 16.73 | 17.76 | 503,601 | -0.23(-1.28%) |
Nov 12, 2008 | 18.76 | 19.18 | 17.68 | 17.99 | 352,857 | -0.79(-4.19%) |
Nov 11, 2008 | 18.53 | 19.12 | 18.19 | 18.78 | 461,113 | +0.10(+0.55%) |
Nov 10, 2008 | 19.52 | 19.59 | 18.41 | 18.68 | 217,213 | -0.08(-0.44%) |
Nov 07, 2008 | 18.14 | 18.77 | 18.09 | 18.76 | 0 | +0.57(+3.15%) |
Nov 06, 2008 | 19.07 | 19.07 | 17.91 | 18.19 | 343,552 | -1.33(-6.84%) |
Nov 05, 2008 | 19.77 | 19.77 | 19.22 | 19.52 | 171,138 | -0.60(-2.96%) |
Nov 04, 2008 | 20.27 | 20.43 | 19.81 | 20.12 | 346,826 | +0.00(+0.00%) |
Nov 03, 2008 | 19.96 | 20.73 | 19.63 | 20.12 | 366,001 | +0.55(+2.80%) |
Oct 31, 2008 | 18.87 | 19.66 | 18.60 | 19.57 | 0 | +0.67(+3.54%) |
Oct 30, 2008 | 18.34 | 19.56 | 18.34 | 18.90 | 421,590 | +1.11(+6.21%) |
Oct 29, 2008 | 17.58 | 18.40 | 16.91 | 17.80 | 310,528 | +0.26(+1.48%) |
Oct 28, 2008 | 17.65 | 18.08 | 16.70 | 17.54 | 252,217 | +0.50(+2.96%) |
Oct 27, 2008 | 16.77 | 18.08 | 16.71 | 17.04 | 301,065 | +0.28(+1.66%) |
Oct 24, 2008 | 17.11 | 17.96 | 16.76 | 16.76 | 0 | -0.71(-4.06%) |
Oct 23, 2008 | 18.34 | 18.46 | 16.77 | 17.47 | 378,361 | -0.11(-0.61%) |
Oct 22, 2008 | 18.04 | 18.86 | 17.20 | 17.57 | 316,058 | -0.57(-3.13%) |
Oct 21, 2008 | 17.92 | 19.60 | 17.75 | 18.14 | 534,008 | +0.18(+0.98%) |
Oct 20, 2008 | 16.64 | 18.09 | 16.64 | 17.97 | 384,533 | +1.25(+7.49%) |
Oct 17, 2008 | 16.11 | 17.52 | 16.09 | 16.71 | 0 | +0.60(+3.70%) |
Oct 16, 2008 | 16.19 | 16.92 | 15.65 | 16.12 | 403,227 | -0.06(-0.39%) |
Oct 15, 2008 | 16.00 | 16.87 | 16.00 | 16.18 | 389,975 | -0.47(-2.82%) |
Oct 14, 2008 | 16.34 | 17.84 | 15.85 | 16.65 | 810,209 | +0.79(+5.00%) |
Oct 13, 2008 | 13.26 | 16.14 | 12.96 | 15.86 | 1,056,950 | +3.30(+26.24%) |
Oct 10, 2008 | 12.52 | 13.13 | 10.76 | 12.56 | 0 | -0.67(-5.03%) |
Oct 09, 2008 | 13.89 | 14.60 | 13.20 | 13.23 | 554,859 | -0.75(-5.35%) |
Oct 08, 2008 | 14.69 | 14.69 | 11.47 | 13.97 | 1,409,476 | -0.73(-4.99%) |
Oct 07, 2008 | 15.09 | 16.14 | 14.30 | 14.71 | 767,664 | -0.01(-0.07%) |
Oct 06, 2008 | 16.84 | 16.84 | 13.58 | 14.72 | 1,082,566 | -2.30(-13.53%) |
Oct 03, 2008 | 17.97 | 18.32 | 17.02 | 17.02 | 0 | -0.64(-3.63%) |
Oct 02, 2008 | 18.33 | 18.33 | 17.66 | 17.66 | 186,242 | -0.68(-3.71%) |
Oct 01, 2008 | 18.09 | 18.48 | 17.90 | 18.34 | 235,983 | +0.21(+1.14%) |
Sep 30, 2008 | 18.76 | 18.76 | 17.64 | 18.14 | 286,498 | +0.13(+0.73%) |
Sep 29, 2008 | 18.95 | 18.95 | 17.70 | 18.00 | 301,053 | -0.99(-5.23%) |
Sep 26, 2008 | 18.86 | 19.11 | 18.59 | 19.00 | 211,053 | -0.45(-2.34%) |
Sep 25, 2008 | 19.56 | 19.56 | 18.75 | 19.45 | 487,965 | -0.34(-1.70%) |
Sep 24, 2008 | 19.97 | 20.04 | 19.63 | 19.79 | 114,366 | -0.27(-1.32%) |
Sep 23, 2008 | 20.96 | 20.96 | 19.86 | 20.05 | 134,334 | -0.63(-3.05%) |
Sep 22, 2008 | 21.40 | 21.55 | 20.30 | 20.68 | 209,978 | -0.82(-3.80%) |
Sep 19, 2008 | 21.54 | 21.64 | 20.90 | 21.50 | 0 | +0.60(+2.85%) |
Sep 18, 2008 | 19.25 | 20.90 | 18.17 | 20.90 | 710,933 | +1.76(+9.20%) |
Sep 17, 2008 | 19.17 | 19.48 | 18.73 | 19.14 | 306,941 | -0.13(-0.69%) |
Sep 16, 2008 | 19.31 | 19.55 | 18.59 | 19.28 | 480,241 | -0.34(-1.72%) |
Sep 15, 2008 | 20.26 | 20.46 | 19.61 | 19.61 | 408,193 | -0.88(-4.29%) |
Sep 12, 2008 | 19.94 | 20.63 | 19.67 | 20.49 | 0 | +0.88(+4.51%) |
Sep 11, 2008 | 19.44 | 19.62 | 19.31 | 19.61 | 1,036,654 | +0.09(+0.45%) |
Sep 10, 2008 | 19.93 | 20.08 | 19.52 | 19.52 | 358,655 | -0.34(-1.70%) |
Sep 09, 2008 | 20.56 | 20.59 | 19.86 | 19.86 | 273,886 | -0.71(-3.45%) |
Sep 08, 2008 | 20.98 | 21.05 | 20.29 | 20.57 | 184,907 | -0.08(-0.40%) |
Sep 05, 2008 | 20.42 | 20.78 | 20.18 | 20.65 | 0 | +0.05(+0.24%) |
Sep 04, 2008 | 21.09 | 21.15 | 20.48 | 20.60 | 270,997 | -0.37(-1.74%) |
Sep 03, 2008 | 21.05 | 21.17 | 20.83 | 20.97 | 160,841 | -0.15(-0.70%) |
Sep 02, 2008 | 20.14 | 21.54 | 20.14 | 21.11 | 377,222 | -0.06(-0.30%) |
Aug 29, 2008 | 21.16 | 21.78 | 21.13 | 21.18 | 0 | +0.20(+0.96%) |
Aug 28, 2008 | 20.82 | 21.21 | 20.82 | 20.98 | 171,107 | +0.12(+0.59%) |
Aug 27, 2008 | 21.24 | 21.50 | 20.55 | 20.86 | 309,137 | +0.48(+2.35%) |
Aug 26, 2008 | 20.16 | 21.03 | 20.16 | 20.38 | 238,069 | +0.15(+0.73%) |
Aug 25, 2008 | 19.89 | 20.49 | 19.89 | 20.23 | 179,373 | +0.19(+0.93%) |
Aug 22, 2008 | 19.98 | 20.24 | 19.87 | 20.04 | 0 | +0.02(+0.12%) |
Aug 21, 2008 | 19.90 | 20.28 | 19.65 | 20.02 | 252,507 | +0.39(+1.99%) |
Aug 20, 2008 | 19.74 | 19.78 | 19.49 | 19.63 | 237,582 | +0.10(+0.50%) |
Aug 19, 2008 | 19.51 | 20.11 | 19.39 | 19.53 | 217,322 | +0.07(+0.38%) |
Aug 18, 2008 | 19.44 | 19.51 | 19.36 | 19.46 | 256,337 | +0.11(+0.58%) |
Aug 15, 2008 | 19.67 | 19.67 | 19.27 | 19.34 | 0 | +0.06(+0.30%) |
Aug 14, 2008 | 19.25 | 19.50 | 19.12 | 19.29 | 238,940 | +0.12(+0.61%) |
Aug 13, 2008 | 19.18 | 19.27 | 19.03 | 19.17 | 156,724 | +0.12(+0.64%) |
Aug 12, 2008 | 18.93 | 19.23 | 18.93 | 19.05 | 188,901 | +0.15(+0.78%) |
Aug 11, 2008 | 18.73 | 19.05 | 18.58 | 18.90 | 234,786 | +0.35(+1.87%) |
Aug 08, 2008 | 18.49 | 18.68 | 18.48 | 18.55 | 288,697 | +0.07(+0.40%) |
Aug 07, 2008 | 19.27 | 19.27 | 18.46 | 18.48 | 397,550 | -0.79(-4.09%) |
Aug 06, 2008 | 19.11 | 19.39 | 19.00 | 19.27 | 323,422 | -0.14(-0.71%) |
Aug 05, 2008 | 19.32 | 19.53 | 19.31 | 19.40 | 344,495 | -0.15(-0.78%) |
Aug 04, 2008 | 20.52 | 20.52 | 19.52 | 19.55 | 495,378 | -1.14(-5.51%) |
Aug 01, 2008 | 21.05 | 21.05 | 20.60 | 20.69 | 265,608 | +0.08(+0.38%) |
Jul 31, 2008 | 20.28 | 20.68 | 20.28 | 20.62 | 306,203 | +0.37(+1.84%) |
Jul 30, 2008 | 19.56 | 20.30 | 19.32 | 20.24 | 443,108 | +0.74(+3.79%) |
Jul 29, 2008 | 19.51 | 19.69 | 19.46 | 19.51 | 284,388 | -0.08(-0.40%) |
Jul 28, 2008 | 19.47 | 19.70 | 19.47 | 19.58 | 199,010 | +0.11(+0.58%) |
Jul 25, 2008 | 19.58 | 19.66 | 19.44 | 19.47 | 169,330 | -0.06(-0.33%) |
Jul 24, 2008 | 19.79 | 19.81 | 19.49 | 19.53 | 198,098 | -0.17(-0.87%) |
Jul 23, 2008 | 19.59 | 19.80 | 19.56 | 19.71 | 274,281 | +0.12(+0.62%) |
Jul 22, 2008 | 19.31 | 19.66 | 19.20 | 19.58 | 240,175 | +0.27(+1.39%) |
Jul 21, 2008 | 19.07 | 19.46 | 18.72 | 19.31 | 342,813 | +0.59(+3.16%) |
Jul 18, 2008 | 18.91 | 19.04 | 18.72 | 18.72 | 414,275 | -0.23(-1.19%) |
Jul 17, 2008 | 19.31 | 19.54 | 18.84 | 18.95 | 466,667 | -0.24(-1.27%) |
Jul 16, 2008 | 19.52 | 19.52 | 19.08 | 19.19 | 284,960 | -0.32(-1.65%) |
Jul 15, 2008 | 19.51 | 19.65 | 19.24 | 19.52 | 613,197 | -0.12(-0.60%) |
Jul 14, 2008 | 19.67 | 19.82 | 19.51 | 19.63 | 287,684 | -0.07(-0.37%) |
Jul 11, 2008 | 19.53 | 19.90 | 19.53 | 19.71 | 181,363 | -0.21(-1.03%) |
Jul 10, 2008 | 19.53 | 19.93 | 19.32 | 19.91 | 274,974 | +0.44(+2.26%) |
Jul 09, 2008 | 19.39 | 19.88 | 19.29 | 19.47 | 353,018 | +0.11(+0.58%) |
Jul 08, 2008 | 19.56 | 19.62 | 19.12 | 19.36 | 594,065 | -0.32(-1.64%) |
Jul 07, 2008 | 20.02 | 20.19 | 19.59 | 19.68 | 320,990 | -0.40(-1.97%) |
Jul 04, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | +0.00(+0.00%) |
Jul 03, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | -0.45(-2.19%) |
Jul 02, 2008 | 20.53 | 20.77 | 20.42 | 20.53 | 281,885 | -0.08(-0.38%) |
Jul 01, 2008 | 20.89 | 20.89 | 20.41 | 20.61 | 311,507 | -0.31(-1.47%) |
Jun 30, 2008 | 21.27 | 21.43 | 20.86 | 20.91 | 342,386 | -0.32(-1.52%) |
Jun 27, 2008 | 21.57 | 21.57 | 21.24 | 21.24 | 265,733 | -0.41(-1.90%) |
Jun 26, 2008 | 22.49 | 22.49 | 21.57 | 21.65 | 348,219 | -0.70(-3.13%) |
Jun 25, 2008 | 21.64 | 22.35 | 21.57 | 22.35 | 214,937 | +0.64(+2.95%) |
Jun 24, 2008 | 21.74 | 21.79 | 21.57 | 21.71 | 166,763 | -0.10(-0.45%) |
Jun 23, 2008 | 21.34 | 21.80 | 21.34 | 21.80 | 242,799 | +0.46(+2.15%) |
Jun 20, 2008 | 21.49 | 21.66 | 21.31 | 21.34 | 224,970 | -0.14(-0.65%) |
Jun 19, 2008 | 21.79 | 21.92 | 21.41 | 21.48 | 152,720 | -0.28(-1.29%) |
Jun 18, 2008 | 22.16 | 22.20 | 21.76 | 21.76 | 160,573 | -0.44(-1.96%) |
Jun 17, 2008 | 21.89 | 22.25 | 21.84 | 22.20 | 230,320 | +0.37(+1.70%) |
Jun 16, 2008 | 21.60 | 21.87 | 21.55 | 21.83 | 151,360 | +0.24(+1.13%) |
Jun 13, 2008 | 21.75 | 21.75 | 21.43 | 21.58 | 157,896 | -0.04(-0.18%) |
Jun 12, 2008 | 21.55 | 21.67 | 21.34 | 21.62 | 240,599 | +0.25(+1.19%) |
Jun 11, 2008 | 21.61 | 21.68 | 21.37 | 21.37 | 503,753 | -0.32(-1.47%) |
Jun 10, 2008 | 21.65 | 21.88 | 21.52 | 21.69 | 304,063 | -0.18(-0.83%) |
Jun 09, 2008 | 22.32 | 22.48 | 21.79 | 21.87 | 252,894 | -0.33(-1.50%) |
Jun 06, 2008 | 22.18 | 22.27 | 22.11 | 22.20 | 228,001 | +0.02(+0.09%) |
Jun 05, 2008 | 22.17 | 22.25 | 22.02 | 22.18 | 329,987 | +0.01(+0.04%) |
Jun 04, 2008 | 22.91 | 22.91 | 21.96 | 22.17 | 587,280 | -0.73(-3.20%) |
Jun 03, 2008 | 23.22 | 23.32 | 22.86 | 22.90 | 226,027 | -0.30(-1.29%) |
Jun 02, 2008 | 23.36 | 24.03 | 23.18 | 23.20 | 350,114 | -0.17(-0.71%) |
May 30, 2008 | 23.34 | 23.65 | 23.25 | 23.37 | 158,104 | +0.03(+0.15%) |
May 29, 2008 | 23.08 | 23.36 | 23.06 | 23.33 | 239,993 | +0.24(+1.04%) |
May 28, 2008 | 23.67 | 23.67 | 23.07 | 23.09 | 402,900 | -0.51(-2.15%) |
May 27, 2008 | 23.88 | 23.88 | 23.55 | 23.60 | 216,608 | -0.23(-0.98%) |
May 26, 2008 | 24.02 | 24.11 | 23.79 | 23.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.02 | 24.11 | 23.79 | 23.84 | 255,726 | -0.32(-1.32%) |
May 22, 2008 | 24.23 | 24.40 | 24.08 | 24.16 | 212,640 | -0.19(-0.76%) |
May 21, 2008 | 24.32 | 24.45 | 24.28 | 24.34 | 147,574 | +0.07(+0.30%) |
May 20, 2008 | 23.97 | 24.28 | 23.97 | 24.27 | 188,253 | +0.25(+1.06%) |
May 19, 2008 | 24.15 | 24.15 | 23.96 | 24.01 | 144,605 | +0.02(+0.08%) |
May 16, 2008 | 24.15 | 24.15 | 23.96 | 23.99 | 200,306 | -0.02(-0.10%) |
May 15, 2008 | 24.09 | 24.13 | 23.88 | 24.02 | 128,641 | -0.04(-0.16%) |
May 14, 2008 | 23.92 | 24.10 | 23.88 | 24.06 | 128,009 | +0.07(+0.31%) |
May 13, 2008 | 24.08 | 24.08 | 23.94 | 23.98 | 192,930 | -0.10(-0.43%) |
May 12, 2008 | 24.05 | 24.23 | 23.84 | 24.09 | 180,291 | +0.10(+0.43%) |
May 09, 2008 | 24.00 | 24.11 | 23.95 | 23.98 | 75,763 | -0.03(-0.14%) |
May 08, 2008 | 24.05 | 24.06 | 23.91 | 24.02 | 120,009 | +0.05(+0.20%) |
May 07, 2008 | 24.38 | 24.38 | 23.74 | 23.97 | 180,559 | -0.46(-1.90%) |
May 06, 2008 | 24.35 | 24.44 | 24.29 | 24.43 | 271,988 | +0.14(+0.56%) |
May 05, 2008 | 24.32 | 24.33 | 24.21 | 24.30 | 174,982 | +0.07(+0.28%) |
May 02, 2008 | 24.01 | 24.24 | 23.95 | 24.23 | 246,096 | +0.20(+0.83%) |