Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.73 | 17.80 | 17.43 | 17.50 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.78 | 17.87 | 17.44 | 17.51 | 188,559 | -0.36(-2.01%) |
Jan 28, 2009 | 17.78 | 17.97 | 17.66 | 17.87 | 208,212 | +0.07(+0.42%) |
Jan 27, 2009 | 17.84 | 17.92 | 17.63 | 17.79 | 262,982 | +0.11(+0.62%) |
Jan 26, 2009 | 17.78 | 18.09 | 17.56 | 17.68 | 208,125 | +0.34(+1.94%) |
Jan 23, 2009 | 16.98 | 17.49 | 16.87 | 17.35 | 358,976 | +0.13(+0.75%) |
Jan 22, 2009 | 17.04 | 17.26 | 16.87 | 17.22 | 399,903 | -0.09(-0.50%) |
Jan 21, 2009 | 16.95 | 17.36 | 16.74 | 17.30 | 681,957 | +0.51(+3.05%) |
Jan 20, 2009 | 17.13 | 17.14 | 16.69 | 16.79 | 270,795 | -0.34(-1.96%) |
Jan 16, 2009 | 17.29 | 17.38 | 16.89 | 17.13 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 17.00 | 17.45 | 16.74 | 17.30 | 760,985 | +0.29(+1.68%) |
Jan 14, 2009 | 17.00 | 17.06 | 16.73 | 17.01 | 263,606 | -0.27(-1.58%) |
Jan 13, 2009 | 17.12 | 17.37 | 17.11 | 17.29 | 261,472 | -0.02(-0.14%) |
Jan 12, 2009 | 17.45 | 17.45 | 17.21 | 17.31 | 179,948 | -0.10(-0.58%) |
Jan 09, 2009 | 17.70 | 17.70 | 17.29 | 17.41 | 398,452 | -0.69(-3.82%) |
Jan 08, 2009 | 17.81 | 18.15 | 17.67 | 18.10 | 370,137 | +0.05(+0.30%) |
Jan 07, 2009 | 18.02 | 18.12 | 17.83 | 18.05 | 413,070 | +0.03(+0.15%) |
Jan 06, 2009 | 17.98 | 18.07 | 17.69 | 18.02 | 289,092 | -0.18(-0.99%) |
Jan 05, 2009 | 18.09 | 18.23 | 18.00 | 18.20 | 192,693 | -0.43(-2.33%) |
Jan 02, 2009 | 18.68 | 18.74 | 18.40 | 18.63 | 0 | +0.19(+1.04%) |
Jan 01, 2009 | 18.25 | 18.58 | 18.25 | 18.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.25 | 18.58 | 18.25 | 18.44 | 90,324 | -0.07(-0.38%) |
Dec 30, 2008 | 18.41 | 18.54 | 18.27 | 18.51 | 208,716 | +0.32(+1.74%) |
Dec 29, 2008 | 18.44 | 18.44 | 17.98 | 18.20 | 316,414 | +0.16(+0.87%) |
Dec 26, 2008 | 17.93 | 18.04 | 17.90 | 18.04 | 0 | +0.27(+1.54%) |
Dec 24, 2008 | 17.80 | 17.86 | 17.59 | 17.77 | 79,697 | +0.02(+0.11%) |
Dec 23, 2008 | 18.13 | 18.16 | 17.67 | 17.75 | 232,063 | -0.19(-1.05%) |
Dec 22, 2008 | 17.99 | 18.11 | 17.69 | 17.93 | 267,960 | +0.11(+0.64%) |
Dec 19, 2008 | 17.91 | 17.94 | 17.61 | 17.82 | 228,982 | -0.09(-0.52%) |
Dec 18, 2008 | 18.21 | 18.35 | 17.80 | 17.91 | 368,577 | -0.68(-3.66%) |
Dec 17, 2008 | 18.27 | 18.72 | 18.24 | 18.59 | 309,885 | -0.21(-1.12%) |
Dec 16, 2008 | 18.07 | 18.86 | 17.98 | 18.81 | 559,037 | +0.72(+4.00%) |
Dec 15, 2008 | 18.06 | 18.16 | 17.81 | 18.08 | 276,694 | +0.37(+2.07%) |
Dec 12, 2008 | 17.45 | 17.80 | 17.45 | 17.72 | 0 | +0.40(+2.30%) |
Dec 11, 2008 | 17.51 | 17.74 | 17.23 | 17.32 | 240,814 | +0.23(+1.33%) |
Dec 10, 2008 | 17.09 | 17.23 | 16.90 | 17.09 | 322,045 | +0.15(+0.88%) |
Dec 09, 2008 | 17.00 | 17.21 | 16.71 | 16.94 | 336,778 | -0.63(-3.56%) |
Dec 08, 2008 | 17.46 | 17.69 | 17.34 | 17.57 | 335,458 | +0.07(+0.38%) |
Dec 05, 2008 | 16.99 | 17.55 | 16.74 | 17.50 | 0 | +0.26(+1.50%) |
Dec 04, 2008 | 17.02 | 17.45 | 16.91 | 17.24 | 609,653 | -0.27(-1.56%) |
Dec 03, 2008 | 17.21 | 17.52 | 16.96 | 17.52 | 807,438 | +0.59(+3.49%) |
Dec 02, 2008 | 16.93 | 17.06 | 16.56 | 16.93 | 733,079 | +0.66(+4.06%) |
Dec 01, 2008 | 16.66 | 16.70 | 16.25 | 16.26 | 347,205 | -0.91(-5.32%) |
Nov 28, 2008 | 16.96 | 17.18 | 16.86 | 17.18 | 243,728 | -0.25(-1.44%) |
Nov 26, 2008 | 17.25 | 17.50 | 17.00 | 17.43 | 446,228 | -0.60(-3.34%) |
Nov 25, 2008 | 18.26 | 18.47 | 17.67 | 18.03 | 459,580 | -0.11(-0.62%) |
Nov 24, 2008 | 17.77 | 18.34 | 16.91 | 18.15 | 567,395 | +1.38(+8.20%) |
Nov 21, 2008 | 16.73 | 16.82 | 16.06 | 16.77 | 1,041,709 | +0.72(+4.48%) |
Nov 20, 2008 | 16.97 | 17.31 | 15.76 | 16.05 | 1,065,618 | -0.87(-5.13%) |
Nov 19, 2008 | 17.84 | 17.92 | 16.88 | 16.92 | 286,712 | -1.13(-6.26%) |
Nov 18, 2008 | 17.78 | 18.19 | 17.58 | 18.05 | 262,296 | +0.40(+2.26%) |
Nov 17, 2008 | 17.46 | 18.07 | 17.32 | 17.65 | 289,708 | -0.16(-0.90%) |
Nov 14, 2008 | 17.72 | 18.41 | 17.70 | 17.81 | 0 | -0.90(-4.79%) |
Nov 13, 2008 | 17.61 | 18.79 | 17.28 | 18.70 | 497,997 | +1.79(+10.56%) |
Nov 12, 2008 | 17.08 | 17.33 | 16.82 | 16.92 | 251,500 | -0.28(-1.64%) |
Nov 11, 2008 | 17.34 | 17.53 | 17.06 | 17.20 | 290,143 | +0.38(+2.28%) |
Nov 10, 2008 | 17.33 | 17.36 | 16.73 | 16.82 | 208,711 | -0.47(-2.74%) |
Nov 07, 2008 | 16.90 | 17.30 | 16.76 | 17.29 | 0 | +0.76(+4.59%) |
Nov 06, 2008 | 16.95 | 17.07 | 16.30 | 16.53 | 1,147,498 | +0.05(+0.28%) |
Nov 05, 2008 | 16.89 | 17.04 | 16.48 | 16.48 | 693,257 | -1.38(-7.72%) |
Nov 04, 2008 | 17.16 | 18.01 | 17.16 | 17.86 | 453,089 | +0.74(+4.33%) |
Nov 03, 2008 | 17.21 | 17.36 | 17.01 | 17.12 | 291,189 | -0.50(-2.84%) |
Oct 31, 2008 | 17.30 | 17.86 | 17.29 | 17.62 | 372,010 | +0.34(+1.99%) |
Oct 30, 2008 | 17.32 | 17.36 | 16.76 | 17.28 | 284,269 | +0.04(+0.25%) |
Oct 29, 2008 | 17.05 | 17.68 | 16.93 | 17.23 | 439,080 | +0.07(+0.39%) |
Oct 28, 2008 | 15.96 | 17.21 | 15.87 | 17.17 | 597,585 | +1.59(+10.24%) |
Oct 27, 2008 | 15.73 | 15.98 | 15.51 | 15.57 | 477,398 | -1.20(-7.13%) |
Oct 24, 2008 | 16.21 | 17.03 | 16.16 | 16.77 | 383,937 | -0.93(-5.24%) |
Oct 23, 2008 | 17.81 | 17.88 | 17.03 | 17.70 | 491,978 | +0.54(+3.17%) |
Oct 22, 2008 | 17.43 | 17.51 | 16.98 | 17.15 | 504,948 | -0.70(-3.92%) |
Oct 21, 2008 | 17.94 | 18.16 | 17.59 | 17.85 | 441,697 | -0.62(-3.36%) |
Oct 20, 2008 | 18.03 | 18.47 | 17.91 | 18.47 | 359,603 | +0.56(+3.12%) |
Oct 17, 2008 | 17.67 | 18.38 | 17.63 | 17.91 | 0 | +0.30(+1.73%) |
Oct 16, 2008 | 17.93 | 17.95 | 17.16 | 17.61 | 703,339 | -0.10(-0.55%) |
Oct 15, 2008 | 18.34 | 18.46 | 17.67 | 17.71 | 505,521 | -0.38(-2.07%) |
Oct 14, 2008 | 18.63 | 18.63 | 17.89 | 18.08 | 525,089 | -0.84(-4.42%) |
Oct 13, 2008 | 18.08 | 18.92 | 18.04 | 18.92 | 423,889 | +2.43(+14.75%) |
Oct 10, 2008 | 16.53 | 16.93 | 15.64 | 16.49 | 0 | -0.61(-3.59%) |
Oct 09, 2008 | 17.97 | 18.11 | 16.93 | 17.10 | 551,821 | -1.55(-8.30%) |
Oct 08, 2008 | 18.51 | 18.97 | 18.31 | 18.65 | 687,506 | -0.13(-0.69%) |
Oct 07, 2008 | 19.64 | 19.68 | 18.78 | 18.78 | 601,743 | -0.93(-4.72%) |
Oct 06, 2008 | 19.40 | 19.85 | 19.04 | 19.71 | 868,322 | -0.24(-1.21%) |
Oct 03, 2008 | 19.95 | 20.28 | 19.70 | 19.95 | 0 | +0.20(+1.01%) |
Oct 02, 2008 | 20.03 | 20.11 | 19.66 | 19.75 | 259,444 | -0.66(-3.24%) |
Oct 01, 2008 | 20.04 | 20.49 | 20.01 | 20.41 | 145,437 | +0.11(+0.54%) |
Sep 30, 2008 | 20.28 | 20.31 | 19.91 | 20.30 | 149,556 | +0.52(+2.65%) |
Sep 29, 2008 | 20.13 | 20.33 | 19.56 | 19.78 | 212,730 | -0.68(-3.32%) |
Sep 26, 2008 | 20.14 | 20.46 | 20.00 | 20.46 | 0 | +0.23(+1.16%) |
Sep 25, 2008 | 20.18 | 20.41 | 20.13 | 20.22 | 148,044 | +0.49(+2.48%) |
Sep 24, 2008 | 19.85 | 19.93 | 19.65 | 19.74 | 165,085 | -0.00(-0.02%) |
Sep 23, 2008 | 20.09 | 20.21 | 19.67 | 19.74 | 126,905 | -0.52(-2.57%) |
Sep 22, 2008 | 20.54 | 20.57 | 20.23 | 20.26 | 179,083 | -0.47(-2.24%) |
Sep 19, 2008 | 20.61 | 20.87 | 20.29 | 20.73 | 0 | -0.13(-0.64%) |
Sep 18, 2008 | 20.91 | 20.98 | 20.56 | 20.86 | 254,233 | -0.04(-0.18%) |
Sep 17, 2008 | 21.33 | 21.35 | 20.71 | 20.89 | 299,005 | -0.20(-0.95%) |
Sep 16, 2008 | 20.89 | 21.24 | 20.69 | 21.10 | 331,482 | +0.09(+0.43%) |
Sep 15, 2008 | 21.20 | 21.32 | 20.91 | 21.01 | 222,776 | -0.18(-0.85%) |
Sep 12, 2008 | 20.87 | 21.22 | 20.83 | 21.19 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 20.69 | 20.90 | 20.46 | 20.90 | 199,317 | +0.59(+2.89%) |
Sep 10, 2008 | 20.40 | 20.56 | 20.29 | 20.31 | 189,365 | +0.20(+1.01%) |
Sep 09, 2008 | 20.42 | 20.60 | 20.04 | 20.11 | 307,603 | -0.22(-1.08%) |
Sep 08, 2008 | 20.44 | 20.46 | 20.12 | 20.33 | 211,509 | +0.38(+1.88%) |
Sep 05, 2008 | 20.21 | 20.23 | 19.90 | 19.95 | 0 | -0.33(-1.64%) |
Sep 04, 2008 | 20.93 | 20.99 | 20.26 | 20.29 | 241,403 | -0.77(-3.67%) |
Sep 03, 2008 | 20.87 | 21.14 | 20.85 | 21.06 | 307,132 | +0.22(+1.05%) |
Sep 02, 2008 | 21.05 | 21.12 | 20.78 | 20.84 | 520,715 | -0.08(-0.39%) |
Aug 29, 2008 | 21.05 | 21.10 | 20.85 | 20.92 | 0 | -0.33(-1.55%) |
Aug 28, 2008 | 21.30 | 21.38 | 21.23 | 21.25 | 223,886 | +0.29(+1.38%) |
Aug 27, 2008 | 20.83 | 21.00 | 20.82 | 20.96 | 91,893 | +0.13(+0.60%) |
Aug 26, 2008 | 20.78 | 21.04 | 20.74 | 20.84 | 146,179 | +0.14(+0.70%) |
Aug 25, 2008 | 20.95 | 21.02 | 20.62 | 20.69 | 142,858 | -0.51(-2.40%) |
Aug 22, 2008 | 21.21 | 21.29 | 21.10 | 21.20 | 0 | +0.18(+0.87%) |
Aug 21, 2008 | 20.86 | 21.15 | 20.79 | 21.02 | 223,927 | +0.31(+1.51%) |
Aug 20, 2008 | 20.65 | 20.81 | 20.62 | 20.71 | 156,594 | +0.27(+1.30%) |
Aug 19, 2008 | 20.35 | 20.49 | 20.21 | 20.44 | 136,821 | -0.09(-0.46%) |
Aug 18, 2008 | 20.42 | 20.58 | 20.37 | 20.53 | 449,193 | +0.13(+0.63%) |
Aug 15, 2008 | 20.35 | 20.51 | 20.22 | 20.40 | 0 | -0.24(-1.17%) |
Aug 14, 2008 | 20.59 | 20.81 | 20.56 | 20.65 | 304,231 | -0.43(-2.04%) |
Aug 13, 2008 | 21.02 | 21.15 | 20.85 | 21.08 | 295,984 | -0.17(-0.79%) |
Aug 12, 2008 | 21.20 | 21.32 | 21.15 | 21.24 | 229,645 | -0.25(-1.18%) |
Aug 11, 2008 | 21.59 | 21.69 | 21.41 | 21.50 | 195,738 | -0.35(-1.61%) |
Aug 08, 2008 | 21.46 | 21.88 | 21.46 | 21.85 | 397,038 | -0.16(-0.73%) |
Aug 07, 2008 | 22.24 | 22.25 | 22.00 | 22.01 | 232,781 | -0.44(-1.95%) |
Aug 06, 2008 | 22.32 | 22.51 | 22.19 | 22.45 | 221,034 | +0.08(+0.35%) |
Aug 05, 2008 | 22.20 | 22.38 | 22.08 | 22.37 | 413,429 | +0.47(+2.14%) |
Aug 04, 2008 | 22.00 | 22.10 | 21.87 | 21.90 | 364,238 | +0.04(+0.18%) |
Aug 01, 2008 | 21.94 | 21.95 | 21.72 | 21.86 | 146,675 | +0.32(+1.51%) |
Jul 31, 2008 | 21.78 | 21.83 | 21.47 | 21.54 | 249,495 | -0.41(-1.85%) |
Jul 30, 2008 | 21.64 | 22.02 | 21.62 | 21.94 | 305,408 | +0.12(+0.55%) |
Jul 29, 2008 | 21.82 | 21.87 | 21.64 | 21.82 | 262,360 | -0.33(-1.50%) |
Jul 28, 2008 | 22.56 | 22.56 | 22.10 | 22.16 | 342,078 | -0.04(-0.19%) |
Jul 25, 2008 | 21.92 | 22.22 | 21.80 | 22.20 | 254,381 | +0.58(+2.69%) |
Jul 24, 2008 | 21.72 | 21.81 | 21.55 | 21.62 | 282,959 | +0.34(+1.60%) |
Jul 23, 2008 | 21.26 | 21.46 | 21.20 | 21.28 | 199,933 | -0.41(-1.90%) |
Jul 22, 2008 | 21.43 | 21.76 | 21.43 | 21.69 | 202,325 | +0.01(+0.03%) |
Jul 21, 2008 | 21.63 | 21.77 | 21.54 | 21.68 | 171,608 | -0.09(-0.41%) |
Jul 18, 2008 | 21.53 | 21.84 | 21.34 | 21.77 | 1,841,247 | +0.89(+4.27%) |
Jul 17, 2008 | 20.98 | 21.23 | 20.60 | 20.88 | 720,052 | -0.96(-4.39%) |
Jul 16, 2008 | 22.10 | 22.13 | 21.69 | 21.84 | 313,252 | -0.75(-3.34%) |
Jul 15, 2008 | 22.40 | 22.82 | 22.37 | 22.59 | 367,620 | +0.22(+0.98%) |
Jul 14, 2008 | 22.43 | 22.54 | 22.32 | 22.37 | 181,703 | -0.11(-0.47%) |
Jul 11, 2008 | 22.44 | 22.66 | 22.32 | 22.48 | 349,674 | -0.59(-2.54%) |
Jul 10, 2008 | 22.97 | 23.11 | 22.70 | 23.07 | 585,019 | +1.55(+7.21%) |
Jul 09, 2008 | 21.62 | 21.84 | 21.49 | 21.51 | 267,679 | -0.06(-0.27%) |
Jul 08, 2008 | 21.65 | 21.70 | 21.42 | 21.57 | 260,541 | -0.47(-2.15%) |
Jul 07, 2008 | 21.94 | 22.34 | 21.91 | 22.05 | 270,662 | -0.20(-0.91%) |
Jul 04, 2008 | 22.28 | 22.34 | 22.01 | 22.25 | 304,285 | +0.00(+0.00%) |
Jul 03, 2008 | 22.28 | 22.34 | 22.01 | 22.25 | 304,285 | +0.70(+3.23%) |
Jul 02, 2008 | 21.76 | 21.76 | 21.52 | 21.55 | 339,208 | -0.33(-1.52%) |
Jul 01, 2008 | 21.58 | 21.92 | 21.50 | 21.89 | 425,908 | +0.43(+2.01%) |
Jun 30, 2008 | 21.45 | 21.58 | 21.43 | 21.46 | 110,872 | -0.04(-0.20%) |
Jun 27, 2008 | 21.46 | 21.63 | 21.41 | 21.50 | 180,181 | +0.14(+0.64%) |
Jun 26, 2008 | 21.83 | 21.83 | 21.31 | 21.36 | 255,000 | -0.15(-0.69%) |
Jun 25, 2008 | 21.40 | 21.58 | 21.32 | 21.51 | 162,030 | +0.20(+0.95%) |
Jun 24, 2008 | 21.17 | 21.41 | 21.04 | 21.31 | 158,661 | +0.08(+0.37%) |
Jun 23, 2008 | 21.14 | 21.29 | 21.07 | 21.23 | 183,619 | +0.12(+0.56%) |
Jun 20, 2008 | 21.24 | 21.26 | 21.04 | 21.11 | 164,737 | -0.09(-0.41%) |
Jun 19, 2008 | 21.23 | 21.28 | 21.14 | 21.20 | 131,198 | +0.11(+0.50%) |
Jun 18, 2008 | 21.15 | 21.20 | 21.01 | 21.09 | 138,330 | -0.24(-1.14%) |
Jun 17, 2008 | 21.55 | 21.57 | 21.33 | 21.33 | 315,976 | -0.32(-1.46%) |
Jun 16, 2008 | 21.58 | 21.75 | 21.50 | 21.65 | 122,932 | -0.04(-0.20%) |
Jun 13, 2008 | 21.53 | 21.78 | 21.51 | 21.69 | 150,224 | +0.16(+0.76%) |
Jun 12, 2008 | 21.74 | 21.76 | 21.53 | 21.53 | 134,365 | -0.23(-1.08%) |
Jun 11, 2008 | 22.00 | 22.00 | 21.65 | 21.76 | 320,134 | +0.26(+1.22%) |
Jun 10, 2008 | 21.61 | 21.64 | 21.47 | 21.50 | 102,980 | -0.32(-1.45%) |
Jun 09, 2008 | 21.95 | 21.99 | 21.73 | 21.82 | 154,747 | +0.14(+0.67%) |
Jun 06, 2008 | 21.77 | 21.81 | 21.64 | 21.67 | 156,476 | -0.31(-1.42%) |
Jun 05, 2008 | 21.83 | 21.99 | 21.80 | 21.99 | 102,450 | +0.38(+1.74%) |
Jun 04, 2008 | 21.44 | 21.68 | 21.42 | 21.61 | 202,077 | +0.07(+0.34%) |
Jun 03, 2008 | 21.49 | 21.64 | 21.42 | 21.54 | 194,070 | -0.06(-0.29%) |
Jun 02, 2008 | 21.50 | 21.66 | 21.42 | 21.60 | 94,507 | -0.19(-0.86%) |
May 30, 2008 | 21.66 | 21.86 | 21.64 | 21.79 | 236,268 | +0.19(+0.87%) |
May 29, 2008 | 21.45 | 21.70 | 21.37 | 21.60 | 182,135 | -0.21(-0.97%) |
May 28, 2008 | 21.77 | 21.87 | 21.65 | 21.81 | 179,009 | -0.08(-0.36%) |
May 27, 2008 | 21.77 | 21.98 | 21.77 | 21.89 | 155,969 | +0.44(+2.06%) |
May 26, 2008 | 21.70 | 21.71 | 21.39 | 21.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.70 | 21.71 | 21.39 | 21.45 | 134,754 | -0.21(-0.99%) |
May 22, 2008 | 21.40 | 21.79 | 21.39 | 21.66 | 153,826 | +0.59(+2.78%) |
May 21, 2008 | 21.30 | 21.36 | 21.04 | 21.08 | 110,949 | -0.11(-0.52%) |
May 20, 2008 | 21.21 | 21.23 | 21.02 | 21.19 | 185,809 | -0.07(-0.33%) |
May 19, 2008 | 21.36 | 21.43 | 21.12 | 21.26 | 178,203 | -0.01(-0.04%) |
May 16, 2008 | 21.21 | 21.27 | 21.11 | 21.26 | 192,627 | +0.10(+0.48%) |
May 15, 2008 | 21.21 | 21.24 | 21.07 | 21.16 | 188,439 | +0.00(+0.00%) |
May 14, 2008 | 21.37 | 21.39 | 21.14 | 21.16 | 275,563 | -0.36(-1.65%) |
May 13, 2008 | 21.62 | 21.65 | 21.48 | 21.52 | 164,583 | +0.02(+0.09%) |
May 12, 2008 | 21.17 | 21.50 | 21.12 | 21.50 | 200,798 | +0.62(+2.98%) |
May 09, 2008 | 20.83 | 21.03 | 20.81 | 20.88 | 140,443 | +0.20(+0.96%) |
May 08, 2008 | 20.60 | 20.81 | 20.57 | 20.68 | 353,905 | +0.29(+1.44%) |
May 07, 2008 | 20.49 | 20.54 | 20.36 | 20.38 | 186,272 | -0.45(-2.16%) |
May 06, 2008 | 20.74 | 20.92 | 20.69 | 20.83 | 158,661 | +0.41(+2.03%) |
May 05, 2008 | 20.50 | 20.51 | 20.33 | 20.42 | 123,474 | +0.11(+0.54%) |
May 02, 2008 | 20.49 | 20.50 | 20.26 | 20.31 | 185,221 | -0.56(-2.70%) |
May 01, 2008 | 20.80 | 20.89 | 20.56 | 20.87 | 120,653 | +0.19(+0.91%) |
Apr 30, 2008 | 20.70 | 20.85 | 20.64 | 20.69 | 194,827 | +0.09(+0.42%) |
Apr 29, 2008 | 20.37 | 20.75 | 20.33 | 20.60 | 131,865 | +0.18(+0.86%) |
Apr 28, 2008 | 20.44 | 20.57 | 20.39 | 20.42 | 103,893 | -0.21(-1.00%) |
Apr 25, 2008 | 20.53 | 20.65 | 20.51 | 20.63 | 132,062 | +0.40(+1.99%) |
Apr 24, 2008 | 20.14 | 20.28 | 19.99 | 20.23 | 153,194 | -0.13(-0.65%) |
Apr 23, 2008 | 20.14 | 20.38 | 20.10 | 20.36 | 73,954 | +0.14(+0.72%) |
Apr 22, 2008 | 20.34 | 20.42 | 20.19 | 20.22 | 103,888 | -0.14(-0.69%) |
Apr 21, 2008 | 20.31 | 20.40 | 20.19 | 20.36 | 124,296 | +0.16(+0.77%) |
Apr 18, 2008 | 20.15 | 20.27 | 19.93 | 20.20 | 191,724 | +0.84(+4.34%) |
Apr 17, 2008 | 19.67 | 19.67 | 19.32 | 19.36 | 175,852 | -0.75(-3.73%) |
Apr 16, 2008 | 20.01 | 20.11 | 19.90 | 20.11 | 105,454 | +0.14(+0.71%) |
Apr 15, 2008 | 20.03 | 20.04 | 19.84 | 19.97 | 191,921 | +0.32(+1.63%) |
Apr 14, 2008 | 19.87 | 19.87 | 19.63 | 19.65 | 191,552 | -0.18(-0.91%) |
Apr 11, 2008 | 20.02 | 20.02 | 19.78 | 19.83 | 117,680 | -0.32(-1.61%) |
Apr 10, 2008 | 20.18 | 20.28 | 20.05 | 20.15 | 144,542 | +0.03(+0.16%) |
Apr 09, 2008 | 20.16 | 20.22 | 20.04 | 20.12 | 116,401 | +0.07(+0.35%) |
Apr 08, 2008 | 20.08 | 20.13 | 19.97 | 20.05 | 110,517 | -0.13(-0.66%) |
Apr 07, 2008 | 20.17 | 20.31 | 20.12 | 20.19 | 211,312 | -0.05(-0.23%) |
Apr 04, 2008 | 20.17 | 20.27 | 20.07 | 20.23 | 110,517 | +0.08(+0.41%) |
Apr 03, 2008 | 19.83 | 20.18 | 19.83 | 20.15 | 160,403 | +0.27(+1.34%) |
Apr 02, 2008 | 19.66 | 20.00 | 19.64 | 19.88 | 153,240 | +0.12(+0.61%) |
Apr 01, 2008 | 19.76 | 19.79 | 19.63 | 19.76 | 183,939 | +0.09(+0.48%) |
Mar 31, 2008 | 19.58 | 19.79 | 19.38 | 19.67 | 261,199 | +0.28(+1.45%) |
Mar 28, 2008 | 19.53 | 19.56 | 19.36 | 19.39 | 236,384 | +0.05(+0.24%) |
Mar 27, 2008 | 19.44 | 19.58 | 19.29 | 19.34 | 249,175 | +0.12(+0.61%) |
Mar 26, 2008 | 19.09 | 19.24 | 19.02 | 19.22 | 192,381 | +0.27(+1.44%) |
Mar 25, 2008 | 18.82 | 18.97 | 18.68 | 18.95 | 212,080 | +0.09(+0.46%) |
Mar 24, 2008 | 18.69 | 18.90 | 18.68 | 18.86 | 127,657 | +0.14(+0.75%) |
Mar 21, 2008 | 18.40 | 18.75 | 18.35 | 18.72 | 401,904 | +0.00(+0.00%) |
Mar 20, 2008 | 18.40 | 18.75 | 18.35 | 18.72 | 401,904 | +0.75(+4.18%) |
Mar 19, 2008 | 18.32 | 18.40 | 17.95 | 17.97 | 364,809 | -0.91(-4.80%) |
Mar 18, 2008 | 19.14 | 19.24 | 18.64 | 18.88 | 257,617 | -0.35(-1.81%) |
Mar 17, 2008 | 19.26 | 19.47 | 19.02 | 19.23 | 317,225 | +0.03(+0.16%) |
Mar 14, 2008 | 19.33 | 19.41 | 19.00 | 19.20 | 302,131 | -0.39(-2.02%) |
Mar 13, 2008 | 18.97 | 19.70 | 18.88 | 19.59 | 351,068 | -0.03(-0.16%) |
Mar 12, 2008 | 19.83 | 19.87 | 19.54 | 19.62 | 353,296 | -0.27(-1.34%) |
Mar 11, 2008 | 20.10 | 20.15 | 19.72 | 19.89 | 243,035 | -0.13(-0.66%) |
Mar 10, 2008 | 20.34 | 20.34 | 19.92 | 20.02 | 146,332 | -0.50(-2.44%) |
Mar 07, 2008 | 20.57 | 20.68 | 20.47 | 20.52 | 154,775 | +0.06(+0.29%) |
Mar 06, 2008 | 20.62 | 20.63 | 20.44 | 20.46 | 174,959 | -0.12(-0.59%) |
Mar 05, 2008 | 20.56 | 20.73 | 20.48 | 20.58 | 226,918 | +0.46(+2.27%) |
Mar 04, 2008 | 20.16 | 20.29 | 19.98 | 20.13 | 277,060 | -0.37(-1.81%) |
Mar 03, 2008 | 20.42 | 20.50 | 20.35 | 20.50 | 153,240 | +0.04(+0.21%) |
Feb 29, 2008 | 20.47 | 20.66 | 20.35 | 20.46 | 188,544 | -0.21(-1.02%) |
Feb 28, 2008 | 20.64 | 20.72 | 20.52 | 20.67 | 88,260 | -0.04(-0.21%) |
Feb 27, 2008 | 20.44 | 20.87 | 20.44 | 20.71 | 165,775 | +0.04(+0.19%) |
Feb 26, 2008 | 20.57 | 20.70 | 20.43 | 20.67 | 222,313 | +0.21(+1.03%) |
Feb 25, 2008 | 20.28 | 20.46 | 20.16 | 20.46 | 314,582 | -0.03(-0.15%) |
Feb 22, 2008 | 20.60 | 20.63 | 20.27 | 20.49 | 261,966 | +0.26(+1.29%) |
Feb 21, 2008 | 20.53 | 20.60 | 20.17 | 20.23 | 617,346 | -0.35(-1.71%) |
Feb 20, 2008 | 20.26 | 20.59 | 20.26 | 20.58 | 461,767 | +0.64(+3.21%) |
Feb 19, 2008 | 19.99 | 20.17 | 19.92 | 19.94 | 174,755 | -0.07(-0.35%) |
Feb 18, 2008 | 19.81 | 20.01 | 19.76 | 20.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.81 | 20.01 | 19.76 | 20.01 | 258,129 | +0.63(+3.23%) |
Feb 14, 2008 | 19.45 | 19.78 | 19.29 | 19.38 | 651,591 | -0.48(-2.42%) |
Feb 13, 2008 | 19.60 | 19.94 | 19.58 | 19.86 | 173,194 | +0.30(+1.56%) |
Feb 12, 2008 | 19.63 | 19.80 | 19.49 | 19.56 | 173,450 | +0.22(+1.15%) |
Feb 11, 2008 | 19.32 | 19.37 | 19.13 | 19.34 | 195,707 | +0.16(+0.82%) |
Feb 08, 2008 | 18.83 | 19.22 | 18.79 | 19.18 | 247,896 | +0.27(+1.41%) |
Feb 07, 2008 | 18.86 | 18.94 | 18.69 | 18.92 | 427,998 | -0.32(-1.65%) |
Feb 06, 2008 | 19.40 | 19.42 | 19.15 | 19.23 | 327,202 | -0.37(-1.87%) |
Feb 05, 2008 | 19.78 | 19.81 | 19.54 | 19.60 | 334,954 | -0.68(-3.34%) |
Feb 04, 2008 | 20.21 | 20.33 | 20.03 | 20.28 | 375,553 | +0.06(+0.29%) |