Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.44 | 19.50 | 19.28 | 19.43 | 149,640 | +0.10(+0.53%) |
Sep 29, 2009 | 19.30 | 19.39 | 19.21 | 19.33 | 118,498 | -0.13(-0.68%) |
Sep 28, 2009 | 19.57 | 19.63 | 19.30 | 19.46 | 184,701 | +0.05(+0.24%) |
Sep 25, 2009 | 19.38 | 19.60 | 19.32 | 19.41 | 187,335 | +0.22(+1.14%) |
Sep 24, 2009 | 19.58 | 19.60 | 19.12 | 19.20 | 266,607 | -0.23(-1.19%) |
Sep 23, 2009 | 19.58 | 19.63 | 19.39 | 19.43 | 167,649 | -0.22(-1.11%) |
Sep 22, 2009 | 19.77 | 19.79 | 19.55 | 19.64 | 262,276 | +0.36(+1.84%) |
Sep 21, 2009 | 19.27 | 19.42 | 19.21 | 19.29 | 110,396 | +0.01(+0.04%) |
Sep 18, 2009 | 19.52 | 19.54 | 19.26 | 19.28 | 255,482 | -0.07(-0.38%) |
Sep 17, 2009 | 19.54 | 19.59 | 19.30 | 19.36 | 252,776 | +0.63(+3.38%) |
Sep 16, 2009 | 18.37 | 18.81 | 18.32 | 18.72 | 234,004 | +0.53(+2.92%) |
Sep 15, 2009 | 18.09 | 18.21 | 18.03 | 18.19 | 216,711 | +0.02(+0.13%) |
Sep 14, 2009 | 18.22 | 18.28 | 18.14 | 18.17 | 98,374 | +0.14(+0.78%) |
Sep 11, 2009 | 18.07 | 18.16 | 17.99 | 18.03 | 124,775 | +0.00(+0.00%) |
Sep 10, 2009 | 17.90 | 18.03 | 17.79 | 18.03 | 141,855 | +0.15(+0.85%) |
Sep 09, 2009 | 18.01 | 18.04 | 17.79 | 17.88 | 215,751 | +0.32(+1.80%) |
Sep 08, 2009 | 17.70 | 17.70 | 17.51 | 17.56 | 208,209 | +0.51(+2.98%) |
Sep 04, 2009 | 16.88 | 17.18 | 16.82 | 17.05 | 88,190 | +0.00(+0.02%) |
Sep 03, 2009 | 17.05 | 17.06 | 16.83 | 17.05 | 110,869 | +0.11(+0.62%) |
Sep 02, 2009 | 16.99 | 17.05 | 16.88 | 16.94 | 125,118 | -0.01(-0.07%) |
Sep 01, 2009 | 17.22 | 17.40 | 16.93 | 16.95 | 264,695 | -0.55(-3.13%) |
Aug 31, 2009 | 17.45 | 17.64 | 17.40 | 17.50 | 260,300 | +0.32(+1.86%) |
Aug 28, 2009 | 17.36 | 17.41 | 17.09 | 17.18 | 138,578 | -0.07(-0.39%) |
Aug 27, 2009 | 17.24 | 17.30 | 17.07 | 17.25 | 160,970 | +0.10(+0.59%) |
Aug 26, 2009 | 17.18 | 17.27 | 17.09 | 17.14 | 180,306 | +0.17(+1.01%) |
Aug 25, 2009 | 17.08 | 17.11 | 16.93 | 16.97 | 179,942 | -0.02(-0.09%) |
Aug 24, 2009 | 17.06 | 17.15 | 16.92 | 16.99 | 277,577 | -0.11(-0.64%) |
Aug 21, 2009 | 16.87 | 17.12 | 16.84 | 17.10 | 223,866 | +0.03(+0.18%) |
Aug 20, 2009 | 16.87 | 17.09 | 16.86 | 17.07 | 190,681 | +0.00(+0.02%) |
Aug 19, 2009 | 16.68 | 17.07 | 16.64 | 17.06 | 304,482 | +0.54(+3.24%) |
Aug 18, 2009 | 16.54 | 16.64 | 16.47 | 16.53 | 185,515 | -0.09(-0.54%) |
Aug 17, 2009 | 16.40 | 16.65 | 16.38 | 16.62 | 143,713 | +0.02(+0.12%) |
Aug 14, 2009 | 16.78 | 16.80 | 16.52 | 16.60 | 432,767 | -0.24(-1.44%) |
Aug 13, 2009 | 16.95 | 16.96 | 16.75 | 16.84 | 260,655 | -0.27(-1.55%) |
Aug 12, 2009 | 17.14 | 17.20 | 17.04 | 17.11 | 85,019 | +0.05(+0.32%) |
Aug 11, 2009 | 17.08 | 17.15 | 16.98 | 17.05 | 99,390 | -0.18(-1.07%) |
Aug 10, 2009 | 17.19 | 17.24 | 17.04 | 17.23 | 117,968 | -0.05(-0.32%) |
Aug 07, 2009 | 17.41 | 17.42 | 17.18 | 17.29 | 142,789 | +0.18(+1.05%) |
Aug 06, 2009 | 17.25 | 17.26 | 16.97 | 17.11 | 269,733 | -0.57(-3.23%) |
Aug 05, 2009 | 17.92 | 17.95 | 17.53 | 17.68 | 235,588 | -0.04(-0.24%) |
Aug 04, 2009 | 17.92 | 17.99 | 17.70 | 17.72 | 335,580 | -0.63(-3.43%) |
Aug 03, 2009 | 18.35 | 18.59 | 18.20 | 18.35 | 284,678 | +0.43(+2.38%) |
Jul 31, 2009 | 17.81 | 18.00 | 17.78 | 17.93 | 207,211 | +0.21(+1.17%) |
Jul 30, 2009 | 17.72 | 17.80 | 17.63 | 17.72 | 283,559 | -0.02(-0.11%) |
Jul 29, 2009 | 17.59 | 17.79 | 17.50 | 17.74 | 217,159 | -0.13(-0.74%) |
Jul 28, 2009 | 17.66 | 17.87 | 17.57 | 17.87 | 328,008 | -0.26(-1.44%) |
Jul 27, 2009 | 18.00 | 18.16 | 17.90 | 18.13 | 180,162 | +0.05(+0.26%) |
Jul 24, 2009 | 17.69 | 18.11 | 17.67 | 18.09 | 3,112 | +0.52(+2.94%) |
Jul 23, 2009 | 17.35 | 17.65 | 17.31 | 17.57 | 202,447 | -0.13(-0.73%) |
Jul 22, 2009 | 17.50 | 17.76 | 17.45 | 17.70 | 162,150 | +0.18(+1.03%) |
Jul 21, 2009 | 17.57 | 17.60 | 17.39 | 17.52 | 95,338 | -0.13(-0.75%) |
Jul 20, 2009 | 17.63 | 17.68 | 17.41 | 17.65 | 565,240 | +0.45(+2.59%) |
Jul 17, 2009 | 17.41 | 17.59 | 16.93 | 17.21 | 1,546,732 | -0.22(-1.28%) |
Jul 16, 2009 | 17.32 | 17.50 | 17.29 | 17.43 | 315,899 | +0.01(+0.04%) |
Jul 15, 2009 | 17.44 | 17.46 | 17.27 | 17.42 | 132,181 | +0.28(+1.62%) |
Jul 14, 2009 | 17.15 | 17.21 | 17.01 | 17.14 | 303,100 | -0.36(-2.05%) |
Jul 13, 2009 | 17.24 | 17.54 | 17.21 | 17.50 | 227,325 | +0.14(+0.79%) |
Jul 10, 2009 | 17.39 | 17.50 | 17.24 | 17.37 | 243,708 | -0.28(-1.59%) |
Jul 09, 2009 | 17.63 | 17.72 | 17.47 | 17.65 | 114,340 | +0.02(+0.11%) |
Jul 08, 2009 | 17.77 | 17.79 | 17.47 | 17.63 | 157,494 | +0.13(+0.76%) |
Jul 07, 2009 | 17.67 | 17.74 | 17.47 | 17.50 | 165,212 | -0.40(-2.23%) |
Jul 06, 2009 | 17.74 | 17.90 | 17.72 | 17.89 | 111,409 | +0.18(+1.01%) |
Jul 02, 2009 | 17.75 | 17.84 | 17.69 | 17.72 | 122,714 | -0.02(-0.09%) |
Jul 01, 2009 | 17.80 | 17.92 | 17.72 | 17.73 | 184,087 | +0.15(+0.87%) |
Jun 30, 2009 | 17.59 | 17.66 | 17.38 | 17.58 | 124,721 | +0.02(+0.13%) |
Jun 29, 2009 | 17.30 | 17.58 | 17.26 | 17.55 | 105,678 | +0.11(+0.60%) |
Jun 26, 2009 | 17.30 | 17.49 | 17.24 | 17.45 | 112,564 | -0.08(-0.47%) |
Jun 25, 2009 | 17.23 | 17.57 | 17.15 | 17.53 | 230,978 | +0.35(+2.05%) |
Jun 24, 2009 | 17.32 | 17.38 | 17.11 | 17.18 | 184,069 | -0.41(-2.35%) |
Jun 23, 2009 | 17.63 | 17.68 | 17.53 | 17.59 | 263,668 | +0.36(+2.06%) |
Jun 22, 2009 | 17.25 | 17.38 | 17.21 | 17.24 | 162,829 | -0.07(-0.38%) |
Jun 19, 2009 | 17.41 | 17.45 | 17.25 | 17.30 | 156,239 | -0.06(-0.36%) |
Jun 18, 2009 | 17.41 | 17.52 | 17.31 | 17.37 | 190,397 | -0.06(-0.36%) |
Jun 17, 2009 | 17.29 | 17.50 | 17.22 | 17.43 | 192,745 | +0.60(+3.55%) |
Jun 16, 2009 | 16.78 | 16.96 | 16.77 | 16.83 | 523,375 | +0.05(+0.33%) |
Jun 15, 2009 | 16.64 | 16.80 | 16.62 | 16.78 | 311,632 | -0.34(-1.96%) |
Jun 12, 2009 | 16.82 | 17.14 | 16.79 | 17.11 | 145,206 | +0.20(+1.15%) |
Jun 11, 2009 | 16.84 | 17.04 | 16.81 | 16.92 | 365,591 | +0.16(+0.98%) |
Jun 10, 2009 | 17.01 | 17.03 | 16.58 | 16.75 | 309,382 | -0.17(-1.02%) |
Jun 09, 2009 | 17.00 | 17.05 | 16.81 | 16.93 | 223,037 | +0.39(+2.39%) |
Jun 08, 2009 | 16.53 | 16.64 | 16.42 | 16.53 | 202,982 | +0.04(+0.21%) |
Jun 05, 2009 | 16.80 | 16.80 | 16.42 | 16.50 | 226,930 | -0.58(-3.39%) |
Jun 04, 2009 | 17.16 | 17.19 | 16.95 | 17.07 | 292,332 | +0.29(+1.75%) |
Jun 03, 2009 | 16.90 | 16.95 | 16.62 | 16.78 | 224,580 | -0.06(-0.35%) |
Jun 02, 2009 | 16.74 | 16.92 | 16.72 | 16.84 | 350,282 | +0.18(+1.10%) |
Jun 01, 2009 | 16.64 | 16.71 | 16.53 | 16.66 | 293,984 | +0.17(+1.02%) |
May 29, 2009 | 16.42 | 16.49 | 16.20 | 16.49 | 225,492 | +0.19(+1.17%) |
May 28, 2009 | 16.37 | 16.38 | 16.19 | 16.30 | 198,023 | +0.15(+0.92%) |
May 27, 2009 | 16.45 | 16.47 | 16.05 | 16.15 | 169,969 | -0.19(-1.15%) |
May 26, 2009 | 16.20 | 16.43 | 16.16 | 16.34 | 246,686 | +0.19(+1.19%) |
May 22, 2009 | 16.45 | 16.45 | 16.11 | 16.14 | 251,122 | +0.00(+0.02%) |
May 21, 2009 | 16.20 | 16.23 | 15.98 | 16.14 | 330,048 | -0.20(-1.22%) |
May 20, 2009 | 16.37 | 16.44 | 16.32 | 16.34 | 377,200 | +0.43(+2.70%) |
May 19, 2009 | 15.95 | 16.00 | 15.86 | 15.91 | 281,232 | -0.09(-0.59%) |
May 18, 2009 | 15.96 | 16.02 | 15.79 | 16.00 | 544,784 | +0.38(+2.45%) |
May 15, 2009 | 15.91 | 15.98 | 15.51 | 15.62 | 298,845 | -0.44(-2.72%) |
May 14, 2009 | 16.13 | 16.18 | 15.95 | 16.06 | 624,214 | +0.14(+0.88%) |
May 13, 2009 | 16.22 | 16.22 | 15.82 | 15.92 | 783,201 | +0.23(+1.47%) |
May 12, 2009 | 15.73 | 15.88 | 15.57 | 15.69 | 802,416 | +0.49(+3.21%) |
May 11, 2009 | 15.28 | 15.35 | 15.16 | 15.20 | 444,786 | -0.26(-1.67%) |
May 08, 2009 | 15.28 | 15.50 | 15.28 | 15.46 | 1,282,763 | +0.44(+2.91%) |
May 07, 2009 | 14.93 | 15.17 | 14.88 | 15.02 | 887,369 | +0.40(+2.72%) |
May 06, 2009 | 14.87 | 14.87 | 14.57 | 14.62 | 1,273,793 | +0.19(+1.33%) |
May 05, 2009 | 14.73 | 14.76 | 14.34 | 14.43 | 504,034 | -0.49(-3.27%) |
May 04, 2009 | 15.01 | 15.09 | 14.90 | 14.92 | 1,022,000 | -0.02(-0.16%) |
May 01, 2009 | 14.95 | 15.11 | 14.87 | 14.94 | 570,166 | -0.10(-0.68%) |
Apr 30, 2009 | 15.40 | 15.47 | 14.97 | 15.04 | 331,170 | -0.14(-0.90%) |
Apr 29, 2009 | 15.18 | 15.28 | 15.06 | 15.18 | 452,540 | +0.18(+1.17%) |
Apr 28, 2009 | 14.95 | 15.10 | 14.93 | 15.00 | 238,015 | +0.26(+1.78%) |
Apr 27, 2009 | 14.81 | 14.95 | 14.65 | 14.74 | 330,128 | -0.13(-0.89%) |
Apr 24, 2009 | 15.03 | 15.05 | 14.82 | 14.88 | 279,638 | -0.01(-0.05%) |
Apr 23, 2009 | 14.61 | 14.90 | 14.47 | 14.88 | 597,434 | +0.32(+2.23%) |
Apr 22, 2009 | 14.65 | 14.74 | 14.54 | 14.56 | 264,442 | -0.23(-1.56%) |
Apr 21, 2009 | 14.66 | 14.85 | 14.61 | 14.79 | 184,834 | +0.14(+0.99%) |
Apr 20, 2009 | 14.80 | 14.84 | 14.59 | 14.64 | 251,624 | -0.47(-3.10%) |
Apr 17, 2009 | 15.06 | 15.20 | 15.01 | 15.11 | 275,096 | +0.32(+2.14%) |
Apr 16, 2009 | 14.78 | 14.86 | 14.68 | 14.80 | 311,965 | -0.03(-0.18%) |
Apr 15, 2009 | 14.84 | 14.87 | 14.66 | 14.82 | 306,200 | -0.16(-1.09%) |
Apr 14, 2009 | 14.88 | 15.00 | 14.82 | 14.99 | 326,011 | +0.32(+2.18%) |
Apr 13, 2009 | 14.61 | 14.69 | 14.40 | 14.67 | 157,878 | +0.18(+1.21%) |
Apr 09, 2009 | 14.57 | 14.81 | 14.38 | 14.49 | 459,803 | -0.45(-3.03%) |
Apr 08, 2009 | 15.00 | 15.04 | 14.85 | 14.95 | 174,471 | +0.21(+1.46%) |
Apr 07, 2009 | 14.76 | 14.93 | 14.64 | 14.73 | 274,246 | +0.15(+1.05%) |
Apr 06, 2009 | 14.56 | 14.72 | 14.39 | 14.58 | 758,006 | -0.24(-1.63%) |
Apr 03, 2009 | 14.79 | 14.82 | 14.59 | 14.82 | 457,271 | -0.34(-2.24%) |
Apr 02, 2009 | 15.28 | 15.40 | 15.10 | 15.16 | 317,702 | -0.08(-0.51%) |
Apr 01, 2009 | 15.02 | 15.29 | 14.98 | 15.24 | 369,467 | +0.12(+0.80%) |
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%) |