Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 17.61 | 17.68 | 17.39 | 17.59 | 124,638 | +0.02(+0.13%) |
Jun 29, 2009 | 17.32 | 17.59 | 17.27 | 17.57 | 105,607 | +0.11(+0.60%) |
Jun 26, 2009 | 17.32 | 17.50 | 17.25 | 17.46 | 112,489 | -0.08(-0.47%) |
Jun 25, 2009 | 17.24 | 17.59 | 17.16 | 17.54 | 230,824 | +0.35(+2.05%) |
Jun 24, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 183,947 | -0.41(-2.35%) |
Jun 23, 2009 | 17.64 | 17.70 | 17.54 | 17.61 | 263,494 | +0.36(+2.06%) |
Jun 22, 2009 | 17.26 | 17.39 | 17.22 | 17.25 | 162,721 | -0.07(-0.38%) |
Jun 19, 2009 | 17.42 | 17.46 | 17.26 | 17.32 | 156,136 | -0.06(-0.36%) |
Jun 18, 2009 | 17.43 | 17.54 | 17.32 | 17.38 | 190,271 | -0.06(-0.36%) |
Jun 17, 2009 | 17.30 | 17.51 | 17.23 | 17.44 | 192,617 | +0.60(+3.55%) |
Jun 16, 2009 | 16.79 | 16.97 | 16.78 | 16.84 | 523,027 | +0.05(+0.33%) |
Jun 15, 2009 | 16.65 | 16.82 | 16.63 | 16.79 | 311,425 | -0.34(-1.96%) |
Jun 12, 2009 | 16.83 | 17.15 | 16.80 | 17.12 | 145,110 | +0.20(+1.15%) |
Jun 11, 2009 | 16.86 | 17.05 | 16.82 | 16.93 | 365,348 | +0.16(+0.98%) |
Jun 10, 2009 | 17.02 | 17.04 | 16.59 | 16.77 | 309,177 | -0.17(-1.02%) |
Jun 09, 2009 | 17.01 | 17.06 | 16.82 | 16.94 | 222,889 | +0.39(+2.39%) |
Jun 08, 2009 | 16.54 | 16.65 | 16.43 | 16.54 | 202,847 | +0.04(+0.21%) |
Jun 05, 2009 | 16.81 | 16.81 | 16.43 | 16.51 | 226,780 | -0.58(-3.39%) |
Jun 04, 2009 | 17.17 | 17.20 | 16.96 | 17.09 | 292,138 | +0.29(+1.75%) |
Jun 03, 2009 | 16.91 | 16.96 | 16.63 | 16.79 | 224,431 | -0.06(-0.35%) |
Jun 02, 2009 | 16.75 | 16.93 | 16.73 | 16.85 | 350,050 | +0.18(+1.10%) |
Jun 01, 2009 | 16.65 | 16.72 | 16.54 | 16.67 | 293,789 | +0.17(+1.02%) |
May 29, 2009 | 16.43 | 16.50 | 16.21 | 16.50 | 225,342 | +0.19(+1.17%) |
May 28, 2009 | 16.38 | 16.39 | 16.20 | 16.31 | 197,892 | +0.15(+0.92%) |
May 27, 2009 | 16.46 | 16.48 | 16.07 | 16.16 | 169,856 | -0.19(-1.15%) |
May 26, 2009 | 16.21 | 16.44 | 16.18 | 16.35 | 246,522 | +0.19(+1.19%) |
May 22, 2009 | 16.46 | 16.46 | 16.12 | 16.16 | 250,955 | +0.00(+0.02%) |
May 21, 2009 | 16.21 | 16.25 | 15.99 | 16.15 | 329,829 | -0.20(-1.22%) |
May 20, 2009 | 16.38 | 16.45 | 16.33 | 16.35 | 376,950 | +0.43(+2.70%) |
May 19, 2009 | 15.96 | 16.01 | 15.87 | 15.92 | 281,046 | -0.09(-0.59%) |
May 18, 2009 | 15.97 | 16.03 | 15.80 | 16.01 | 544,422 | +0.38(+2.45%) |
May 15, 2009 | 15.92 | 15.99 | 15.52 | 15.63 | 298,647 | -0.44(-2.72%) |
May 14, 2009 | 16.14 | 16.19 | 15.96 | 16.07 | 623,800 | +0.14(+0.88%) |
May 13, 2009 | 16.23 | 16.23 | 15.83 | 15.93 | 782,681 | +0.23(+1.47%) |
May 12, 2009 | 15.74 | 15.89 | 15.58 | 15.70 | 801,884 | +0.49(+3.21%) |
May 11, 2009 | 15.29 | 15.36 | 15.17 | 15.21 | 444,491 | -0.26(-1.67%) |
May 08, 2009 | 15.29 | 15.51 | 15.29 | 15.47 | 1,281,912 | +0.44(+2.91%) |
May 07, 2009 | 14.94 | 15.18 | 14.89 | 15.03 | 886,780 | +0.40(+2.73%) |
May 06, 2009 | 14.88 | 14.88 | 14.58 | 14.63 | 1,272,948 | +0.19(+1.33%) |
May 05, 2009 | 14.74 | 14.77 | 14.35 | 14.44 | 503,700 | -0.49(-3.27%) |
May 04, 2009 | 15.02 | 15.10 | 14.91 | 14.93 | 1,021,322 | -0.02(-0.16%) |
May 01, 2009 | 14.96 | 15.12 | 14.88 | 14.95 | 569,787 | -0.10(-0.67%) |
Apr 30, 2009 | 15.41 | 15.48 | 14.98 | 15.05 | 330,950 | -0.14(-0.90%) |
Apr 29, 2009 | 15.19 | 15.29 | 15.07 | 15.19 | 452,240 | +0.18(+1.17%) |
Apr 28, 2009 | 14.96 | 15.11 | 14.94 | 15.01 | 237,857 | +0.26(+1.78%) |
Apr 27, 2009 | 14.82 | 14.96 | 14.66 | 14.75 | 329,909 | -0.13(-0.89%) |
Apr 24, 2009 | 15.04 | 15.06 | 14.83 | 14.89 | 279,452 | -0.01(-0.05%) |
Apr 23, 2009 | 14.62 | 14.91 | 14.48 | 14.89 | 597,038 | +0.32(+2.23%) |
Apr 22, 2009 | 14.66 | 14.75 | 14.55 | 14.57 | 264,266 | -0.23(-1.56%) |
Apr 21, 2009 | 14.67 | 14.86 | 14.62 | 14.80 | 184,712 | +0.14(+0.99%) |
Apr 20, 2009 | 14.81 | 14.85 | 14.60 | 14.65 | 251,457 | -0.47(-3.10%) |
Apr 17, 2009 | 15.07 | 15.21 | 15.02 | 15.12 | 274,914 | +0.32(+2.14%) |
Apr 16, 2009 | 14.79 | 14.87 | 14.69 | 14.81 | 311,758 | -0.03(-0.18%) |
Apr 15, 2009 | 14.85 | 14.88 | 14.67 | 14.83 | 305,997 | -0.16(-1.09%) |
Apr 14, 2009 | 14.89 | 15.01 | 14.83 | 15.00 | 325,795 | +0.32(+2.18%) |
Apr 13, 2009 | 14.62 | 14.70 | 14.41 | 14.68 | 157,773 | +0.18(+1.21%) |
Apr 09, 2009 | 14.58 | 14.82 | 14.39 | 14.50 | 459,498 | -0.45(-3.03%) |
Apr 08, 2009 | 15.01 | 15.05 | 14.86 | 14.96 | 174,356 | +0.21(+1.46%) |
Apr 07, 2009 | 14.77 | 14.94 | 14.65 | 14.74 | 274,064 | +0.15(+1.04%) |
Apr 06, 2009 | 14.57 | 14.73 | 14.40 | 14.59 | 757,503 | -0.24(-1.63%) |
Apr 03, 2009 | 14.80 | 14.83 | 14.60 | 14.83 | 456,968 | -0.34(-2.24%) |
Apr 02, 2009 | 15.29 | 15.41 | 15.11 | 15.17 | 317,491 | -0.08(-0.51%) |
Apr 01, 2009 | 15.03 | 15.30 | 14.99 | 15.25 | 369,222 | +0.12(+0.80%) |
Mar 31, 2009 | 15.11 | 15.24 | 15.05 | 15.13 | 272,826 | +0.24(+1.60%) |
Mar 30, 2009 | 14.76 | 14.92 | 14.70 | 14.89 | 259,150 | -0.44(-2.88%) |
Mar 26, 2009 | 15.04 | 15.45 | 15.01 | 15.33 | 482,622 | +0.25(+1.69%) |
Mar 25, 2009 | 14.92 | 15.19 | 14.81 | 15.08 | 968,992 | +1.10(+7.89%) |
Mar 24, 2009 | 13.98 | 14.13 | 13.94 | 13.97 | 543,941 | -0.28(-1.95%) |
Mar 23, 2009 | 13.97 | 14.29 | 13.94 | 14.25 | 572,297 | +0.31(+2.24%) |
Mar 20, 2009 | 13.81 | 13.96 | 13.67 | 13.94 | 1,041,184 | -0.73(-4.98%) |
Mar 19, 2009 | 14.82 | 14.84 | 14.60 | 14.67 | 714,642 | -0.45(-3.00%) |
Mar 18, 2009 | 14.51 | 15.28 | 14.47 | 15.12 | 926,801 | -0.07(-0.44%) |
Mar 17, 2009 | 14.97 | 15.24 | 14.86 | 15.19 | 499,028 | +0.53(+3.60%) |
Mar 16, 2009 | 14.77 | 14.91 | 14.54 | 14.66 | 1,079,916 | -0.53(-3.47%) |
Mar 13, 2009 | 15.10 | 15.28 | 15.05 | 15.19 | 0 | +0.40(+2.72%) |
Mar 12, 2009 | 14.69 | 14.85 | 14.50 | 14.79 | 1,091,493 | +0.32(+2.24%) |
Mar 11, 2009 | 13.70 | 14.56 | 13.41 | 14.46 | 1,110,086 | -0.20(-1.36%) |
Mar 10, 2009 | 15.10 | 15.13 | 14.47 | 14.66 | 608,182 | -0.63(-4.14%) |
Mar 09, 2009 | 15.30 | 15.58 | 15.18 | 15.30 | 377,037 | -0.02(-0.10%) |
Mar 06, 2009 | 15.59 | 15.66 | 15.07 | 15.31 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 15.89 | 15.92 | 15.42 | 15.54 | 283,929 | -0.47(-2.93%) |
Mar 04, 2009 | 15.50 | 16.14 | 15.48 | 16.01 | 1,083,050 | +0.12(+0.74%) |
Mar 02, 2009 | 16.24 | 16.41 | 15.80 | 15.89 | 874,684 | +0.04(+0.22%) |
Feb 27, 2009 | 16.06 | 16.17 | 15.75 | 15.85 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.65 | 16.72 | 16.22 | 16.23 | 779,637 | -0.41(-2.44%) |
Feb 25, 2009 | 16.86 | 16.95 | 16.53 | 16.63 | 275,574 | -0.81(-4.66%) |
Feb 24, 2009 | 17.32 | 17.46 | 17.08 | 17.45 | 309,801 | +0.62(+3.69%) |
Feb 23, 2009 | 17.43 | 17.47 | 16.73 | 16.82 | 285,216 | -0.24(-1.42%) |
Feb 20, 2009 | 16.90 | 17.17 | 16.79 | 17.07 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.10 | 17.17 | 16.68 | 16.70 | 176,244 | -0.11(-0.63%) |
Feb 18, 2009 | 17.02 | 17.04 | 16.65 | 16.80 | 215,782 | -0.05(-0.33%) |
Feb 17, 2009 | 17.10 | 17.12 | 16.86 | 16.86 | 191,417 | -0.57(-3.27%) |
Feb 13, 2009 | 17.51 | 17.59 | 17.39 | 17.43 | 106,042 | -0.31(-1.74%) |
Feb 12, 2009 | 17.37 | 17.74 | 17.28 | 17.74 | 259,661 | +0.20(+1.11%) |
Feb 11, 2009 | 17.35 | 17.64 | 17.34 | 17.54 | 228,722 | +0.68(+4.03%) |
Feb 10, 2009 | 17.14 | 17.30 | 16.68 | 16.86 | 442,567 | -0.33(-1.93%) |
Feb 09, 2009 | 17.41 | 17.46 | 17.04 | 17.20 | 441,746 | -0.25(-1.46%) |
Feb 06, 2009 | 17.27 | 17.60 | 17.25 | 17.45 | 455,906 | -0.39(-2.17%) |
Feb 05, 2009 | 17.63 | 18.05 | 17.55 | 17.84 | 609,962 | +0.39(+2.24%) |
Feb 04, 2009 | 17.60 | 17.92 | 17.33 | 17.45 | 482,737 | -0.64(-3.52%) |
Feb 03, 2009 | 17.77 | 18.18 | 17.66 | 18.08 | 256,773 | +0.48(+2.71%) |
Feb 02, 2009 | 17.31 | 17.73 | 17.29 | 17.61 | 201,146 | +0.11(+0.63%) |
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%) |