Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.34 | 18.40 | 18.34 | 18.38 | 46,876 | +0.01(+0.06%) |
Jun 29, 2009 | 18.39 | 18.48 | 18.36 | 18.37 | 330,465 | -0.06(-0.31%) |
Jun 26, 2009 | 18.39 | 18.45 | 18.35 | 18.43 | 103,241 | +0.00(+0.02%) |
Jun 25, 2009 | 18.37 | 18.43 | 18.30 | 18.43 | 54,890 | +0.09(+0.49%) |
Jun 24, 2009 | 18.42 | 18.54 | 18.27 | 18.34 | 363,994 | +0.05(+0.25%) |
Jun 23, 2009 | 18.24 | 18.32 | 18.20 | 18.29 | 28,663 | +0.08(+0.45%) |
Jun 22, 2009 | 18.17 | 18.26 | 18.17 | 18.21 | 18,543 | +0.03(+0.16%) |
Jun 19, 2009 | 18.16 | 18.18 | 18.13 | 18.18 | 38,526 | +0.11(+0.60%) |
Jun 18, 2009 | 18.21 | 18.22 | 18.04 | 18.07 | 42,230 | -0.14(-0.76%) |
Jun 17, 2009 | 18.24 | 18.29 | 18.20 | 18.21 | 104,873 | -0.02(-0.13%) |
Jun 16, 2009 | 18.23 | 18.24 | 18.10 | 18.23 | 211,952 | +0.04(+0.20%) |
Jun 15, 2009 | 18.20 | 18.21 | 18.17 | 18.20 | 135,585 | +0.02(+0.13%) |
Jun 12, 2009 | 18.22 | 18.23 | 18.09 | 18.17 | 148,581 | +0.02(+0.09%) |
Jun 11, 2009 | 18.06 | 18.19 | 18.05 | 18.16 | 22,376 | +0.06(+0.33%) |
Jun 10, 2009 | 18.12 | 18.14 | 18.05 | 18.10 | 100,197 | -0.00(-0.02%) |
Jun 09, 2009 | 18.07 | 18.13 | 18.05 | 18.10 | 36,995 | +0.10(+0.56%) |
Jun 08, 2009 | 18.11 | 18.12 | 17.99 | 18.00 | 111,388 | -0.13(-0.72%) |
Jun 05, 2009 | 18.12 | 18.19 | 18.09 | 18.13 | 58,648 | -0.05(-0.26%) |
Jun 04, 2009 | 18.29 | 18.36 | 18.18 | 18.18 | 68,955 | -0.13(-0.70%) |
Jun 03, 2009 | 18.18 | 18.35 | 18.18 | 18.30 | 86,611 | -0.01(-0.07%) |
Jun 02, 2009 | 18.29 | 18.32 | 18.20 | 18.32 | 38,377 | +0.07(+0.39%) |
Jun 01, 2009 | 18.40 | 18.40 | 18.17 | 18.25 | 134,763 | -0.17(-0.95%) |
May 29, 2009 | 18.32 | 18.42 | 18.24 | 18.42 | 75,292 | +0.10(+0.57%) |
May 28, 2009 | 18.20 | 18.32 | 18.19 | 18.32 | 76,534 | +0.15(+0.83%) |
May 27, 2009 | 18.33 | 18.33 | 18.14 | 18.17 | 64,762 | -0.12(-0.68%) |
May 26, 2009 | 18.40 | 18.40 | 18.26 | 18.29 | 82,669 | -0.03(-0.15%) |
May 22, 2009 | 18.31 | 18.43 | 18.31 | 18.32 | 82,689 | -0.00(-0.02%) |
May 21, 2009 | 18.49 | 18.50 | 18.32 | 18.32 | 62,528 | -0.11(-0.58%) |
May 20, 2009 | 18.40 | 18.47 | 18.36 | 18.43 | 56,519 | +0.02(+0.09%) |
May 19, 2009 | 18.40 | 18.42 | 18.31 | 18.41 | 126,317 | +0.10(+0.53%) |
May 18, 2009 | 18.50 | 18.50 | 18.29 | 18.31 | 117,085 | -0.16(-0.87%) |
May 15, 2009 | 18.37 | 18.50 | 18.37 | 18.48 | 61,415 | +0.05(+0.27%) |
May 14, 2009 | 18.48 | 18.50 | 18.41 | 18.43 | 60,179 | -0.01(-0.07%) |
May 13, 2009 | 18.45 | 18.50 | 18.41 | 18.44 | 80,792 | +0.02(+0.09%) |
May 12, 2009 | 18.39 | 18.45 | 18.28 | 18.42 | 76,477 | +0.01(+0.04%) |
May 11, 2009 | 18.33 | 18.42 | 18.25 | 18.42 | 63,422 | +0.09(+0.51%) |
May 08, 2009 | 18.56 | 18.56 | 18.15 | 18.32 | 107,088 | -0.01(-0.05%) |
May 07, 2009 | 18.33 | 18.36 | 18.23 | 18.33 | 40,896 | +0.01(+0.05%) |
May 06, 2009 | 18.35 | 18.35 | 18.27 | 18.32 | 30,441 | +0.09(+0.48%) |
May 05, 2009 | 18.15 | 18.26 | 18.15 | 18.23 | 34,002 | +0.07(+0.37%) |
May 04, 2009 | 18.13 | 18.27 | 18.13 | 18.17 | 138,825 | -0.07(-0.38%) |
May 01, 2009 | 18.27 | 18.30 | 18.08 | 18.24 | 105,182 | -0.09(-0.47%) |
Apr 30, 2009 | 18.36 | 18.41 | 18.19 | 18.32 | 84,661 | +0.04(+0.19%) |
Apr 29, 2009 | 18.41 | 18.41 | 18.21 | 18.29 | 28,016 | -0.03(-0.16%) |
Apr 28, 2009 | 18.30 | 18.38 | 18.30 | 18.31 | 62,394 | -0.07(-0.40%) |
Apr 27, 2009 | 18.36 | 18.39 | 18.30 | 18.39 | 22,162 | +0.01(+0.07%) |
Apr 24, 2009 | 18.38 | 18.39 | 18.29 | 18.37 | 22,239 | +0.07(+0.37%) |
Apr 23, 2009 | 18.41 | 18.41 | 18.25 | 18.31 | 97,874 | -0.07(-0.39%) |
Apr 22, 2009 | 18.42 | 18.43 | 18.34 | 18.38 | 27,183 | -0.03(-0.16%) |
Apr 21, 2009 | 18.46 | 18.47 | 18.32 | 18.41 | 70,116 | -0.00(-0.02%) |
Apr 20, 2009 | 18.26 | 18.43 | 18.26 | 18.41 | 71,698 | +0.19(+1.07%) |
Apr 17, 2009 | 18.41 | 18.41 | 18.21 | 18.22 | 39,806 | -0.18(-0.97%) |
Apr 16, 2009 | 18.35 | 18.40 | 18.26 | 18.39 | 57,007 | -0.01(-0.07%) |
Apr 15, 2009 | 18.29 | 18.41 | 18.29 | 18.41 | 137,660 | +0.07(+0.40%) |
Apr 14, 2009 | 18.26 | 18.37 | 18.24 | 18.33 | 125,763 | +0.02(+0.13%) |
Apr 13, 2009 | 18.13 | 18.31 | 18.12 | 18.31 | 140,445 | +0.21(+1.19%) |
Apr 09, 2009 | 18.22 | 18.23 | 18.08 | 18.10 | 32,180 | -0.04(-0.24%) |
Apr 08, 2009 | 18.21 | 18.21 | 18.12 | 18.14 | 30,643 | -0.00(-0.02%) |
Apr 07, 2009 | 18.13 | 18.15 | 18.07 | 18.14 | 46,132 | +0.08(+0.47%) |
Apr 06, 2009 | 18.15 | 18.19 | 18.06 | 18.06 | 101,901 | -0.08(-0.46%) |
Apr 03, 2009 | 18.20 | 18.21 | 18.08 | 18.14 | 116,436 | -0.05(-0.30%) |
Apr 02, 2009 | 18.30 | 18.30 | 18.18 | 18.20 | 41,537 | -0.09(-0.50%) |
Apr 01, 2009 | 18.34 | 18.34 | 18.17 | 18.29 | 33,365 | -0.07(-0.40%) |
Mar 31, 2009 | 18.34 | 18.36 | 18.29 | 18.36 | 12,349 | +0.02(+0.09%) |
Mar 30, 2009 | 18.31 | 18.35 | 18.27 | 18.34 | 22,868 | +0.16(+0.91%) |
Mar 26, 2009 | 18.27 | 18.29 | 18.17 | 18.18 | 40,256 | -0.03(-0.18%) |
Mar 25, 2009 | 18.34 | 18.34 | 18.18 | 18.21 | 31,906 | -0.09(-0.50%) |
Mar 24, 2009 | 18.32 | 18.37 | 18.19 | 18.30 | 86,102 | +0.05(+0.29%) |
Mar 23, 2009 | 18.38 | 18.51 | 18.24 | 18.25 | 64,604 | -0.10(-0.57%) |
Mar 20, 2009 | 18.34 | 18.40 | 18.21 | 18.35 | 69,434 | -0.06(-0.35%) |
Mar 19, 2009 | 18.45 | 18.55 | 18.29 | 18.42 | 104,241 | -0.07(-0.36%) |
Mar 18, 2009 | 18.03 | 18.49 | 18.03 | 18.49 | 147,991 | +0.37(+2.04%) |
Mar 17, 2009 | 18.04 | 18.16 | 18.03 | 18.12 | 97,797 | -0.06(-0.33%) |
Mar 16, 2009 | 18.03 | 19.01 | 18.03 | 18.18 | 338,481 | +0.04(+0.24%) |
Mar 13, 2009 | 18.01 | 18.14 | 17.99 | 18.13 | 0 | +0.05(+0.30%) |
Mar 12, 2009 | 18.02 | 18.08 | 17.90 | 18.08 | 73,633 | +0.16(+0.88%) |
Mar 11, 2009 | 17.88 | 18.02 | 17.73 | 17.92 | 207,759 | +0.27(+1.54%) |
Mar 10, 2009 | 17.74 | 17.81 | 17.62 | 17.65 | 473,521 | -0.01(-0.04%) |
Mar 09, 2009 | 18.07 | 18.10 | 17.66 | 17.66 | 704,444 | -0.46(-2.55%) |
Mar 06, 2009 | 18.01 | 18.16 | 18.01 | 18.12 | 0 | -0.07(-0.38%) |
Mar 05, 2009 | 18.06 | 18.19 | 17.98 | 18.19 | 25,828 | +0.10(+0.58%) |
Mar 04, 2009 | 18.03 | 18.10 | 17.99 | 18.08 | 84,771 | +0.09(+0.49%) |
Mar 02, 2009 | 18.08 | 18.17 | 18.00 | 18.00 | 157,723 | -0.19(-1.05%) |
Feb 27, 2009 | 18.16 | 18.21 | 17.95 | 18.19 | 0 | +0.00(+0.01%) |
Feb 26, 2009 | 18.25 | 18.25 | 18.12 | 18.18 | 43,380 | -0.08(-0.42%) |
Feb 25, 2009 | 18.30 | 18.30 | 18.18 | 18.26 | 109,453 | -0.01(-0.06%) |
Feb 24, 2009 | 18.39 | 18.39 | 18.23 | 18.27 | 97,833 | +0.05(+0.29%) |
Feb 23, 2009 | 18.29 | 18.33 | 18.15 | 18.22 | 150,924 | -0.09(-0.48%) |
Feb 20, 2009 | 18.23 | 18.34 | 18.23 | 18.30 | 74,944 | +0.12(+0.65%) |
Feb 19, 2009 | 18.30 | 18.33 | 18.19 | 18.19 | 41,855 | -0.13(-0.72%) |
Feb 18, 2009 | 18.33 | 18.46 | 18.25 | 18.32 | 104,602 | -0.02(-0.10%) |
Feb 17, 2009 | 18.47 | 18.47 | 18.30 | 18.34 | 86,302 | +0.07(+0.38%) |
Feb 13, 2009 | 18.43 | 18.46 | 18.18 | 18.27 | 104,864 | -0.18(-0.96%) |
Feb 12, 2009 | 18.45 | 18.49 | 18.37 | 18.44 | 95,671 | +0.14(+0.75%) |
Feb 11, 2009 | 18.37 | 18.45 | 18.27 | 18.31 | 74,816 | +0.04(+0.24%) |
Feb 10, 2009 | 18.47 | 18.47 | 18.17 | 18.26 | 119,092 | +0.05(+0.28%) |
Feb 09, 2009 | 18.35 | 18.37 | 18.21 | 18.21 | 87,371 | -0.01(-0.04%) |
Feb 06, 2009 | 18.39 | 18.41 | 18.22 | 18.22 | 29,488 | -0.21(-1.15%) |
Feb 05, 2009 | 18.35 | 18.51 | 18.21 | 18.43 | 126,996 | +0.11(+0.60%) |
Feb 04, 2009 | 18.35 | 18.41 | 18.15 | 18.32 | 104,688 | -0.15(-0.80%) |
Feb 03, 2009 | 18.50 | 18.58 | 18.38 | 18.47 | 158,721 | +0.06(+0.35%) |
Feb 02, 2009 | 18.59 | 18.59 | 18.39 | 18.41 | 60,614 | -0.10(-0.54%) |
Jan 30, 2009 | 18.54 | 18.61 | 18.23 | 18.51 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 18.57 | 18.59 | 18.50 | 18.54 | 35,455 | -0.05(-0.29%) |
Jan 28, 2009 | 18.77 | 18.77 | 18.46 | 18.59 | 89,265 | -0.16(-0.88%) |
Jan 27, 2009 | 18.72 | 18.75 | 18.44 | 18.75 | 115,364 | +0.30(+1.62%) |
Jan 26, 2009 | 18.76 | 18.76 | 18.46 | 18.46 | 51,364 | -0.17(-0.92%) |
Jan 23, 2009 | 18.75 | 18.83 | 18.63 | 18.63 | 87,237 | -0.12(-0.66%) |
Jan 22, 2009 | 18.84 | 18.84 | 18.52 | 18.75 | 121,695 | -0.07(-0.39%) |
Jan 21, 2009 | 18.84 | 18.89 | 18.74 | 18.82 | 132,988 | -0.16(-0.83%) |
Jan 20, 2009 | 18.84 | 18.98 | 18.70 | 18.98 | 191,642 | +0.03(+0.16%) |
Jan 16, 2009 | 18.96 | 18.99 | 18.87 | 18.95 | 26,995 | -0.03(-0.14%) |
Jan 15, 2009 | 19.01 | 19.02 | 18.85 | 18.98 | 90,941 | +0.02(+0.11%) |
Jan 14, 2009 | 18.74 | 19.04 | 18.60 | 18.96 | 80,489 | +0.31(+1.64%) |
Jan 13, 2009 | 18.91 | 19.07 | 18.65 | 18.65 | 96,805 | -0.25(-1.33%) |
Jan 12, 2009 | 18.90 | 18.91 | 18.75 | 18.91 | 59,929 | -0.01(-0.05%) |
Jan 09, 2009 | 18.86 | 18.94 | 18.70 | 18.92 | 213,739 | +0.25(+1.31%) |
Jan 08, 2009 | 18.74 | 18.83 | 18.63 | 18.67 | 65,480 | -0.04(-0.23%) |
Jan 07, 2009 | 18.88 | 18.88 | 18.64 | 18.71 | 46,888 | -0.13(-0.70%) |
Jan 06, 2009 | 18.64 | 18.84 | 18.63 | 18.84 | 102,895 | +0.09(+0.50%) |
Jan 05, 2009 | 18.75 | 18.86 | 18.57 | 18.75 | 94,789 | +0.14(+0.76%) |
Jan 02, 2009 | 18.92 | 18.93 | 18.35 | 18.61 | 0 | -0.07(-0.39%) |
Jan 01, 2009 | 18.62 | 18.90 | 18.62 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.62 | 18.90 | 18.62 | 18.68 | 51,021 | -0.14(-0.76%) |
Dec 30, 2008 | 18.73 | 18.82 | 18.57 | 18.82 | 47,207 | +0.01(+0.07%) |
Dec 29, 2008 | 18.80 | 18.91 | 18.52 | 18.81 | 104,244 | +0.15(+0.81%) |
Dec 26, 2008 | 18.86 | 18.87 | 18.66 | 18.66 | 42,665 | -0.11(-0.59%) |
Dec 24, 2008 | 18.90 | 18.92 | 18.72 | 18.77 | 48,237 | +0.02(+0.11%) |
Dec 23, 2008 | 18.77 | 18.84 | 18.66 | 18.75 | 67,925 | +0.09(+0.49%) |
Dec 22, 2008 | 18.83 | 18.83 | 18.64 | 18.66 | 51,373 | -0.01(-0.07%) |
Dec 19, 2008 | 18.91 | 18.94 | 18.67 | 18.67 | 58,434 | -0.33(-1.75%) |
Dec 18, 2008 | 18.93 | 19.05 | 18.74 | 19.01 | 49,363 | +0.05(+0.27%) |
Dec 17, 2008 | 18.96 | 19.00 | 18.45 | 18.96 | 144,885 | -0.04(-0.19%) |
Dec 16, 2008 | 18.61 | 18.99 | 18.33 | 18.99 | 146,222 | +0.29(+1.54%) |
Dec 15, 2008 | 18.72 | 18.72 | 18.38 | 18.70 | 62,335 | -0.01(-0.04%) |
Dec 12, 2008 | 18.73 | 18.75 | 18.27 | 18.71 | 104,238 | -0.06(-0.31%) |
Dec 11, 2008 | 18.72 | 18.80 | 18.65 | 18.77 | 39,273 | +0.09(+0.49%) |
Dec 10, 2008 | 18.61 | 18.78 | 18.16 | 18.68 | 83,291 | -0.01(-0.06%) |
Dec 09, 2008 | 18.44 | 18.74 | 18.38 | 18.69 | 111,573 | +0.13(+0.68%) |
Dec 08, 2008 | 18.36 | 18.67 | 18.35 | 18.57 | 180,010 | +0.09(+0.48%) |
Dec 05, 2008 | 18.32 | 18.79 | 18.28 | 18.48 | 236,938 | +0.15(+0.80%) |
Dec 04, 2008 | 18.22 | 18.33 | 18.19 | 18.33 | 21,456 | +0.05(+0.28%) |
Dec 03, 2008 | 18.23 | 18.48 | 18.05 | 18.28 | 158,739 | +0.06(+0.33%) |
Dec 02, 2008 | 18.11 | 18.25 | 17.99 | 18.22 | 55,914 | +0.16(+0.91%) |
Dec 01, 2008 | 18.32 | 18.32 | 17.94 | 18.06 | 39,348 | +0.03(+0.16%) |
Nov 28, 2008 | 18.13 | 18.15 | 17.89 | 18.03 | 43,502 | -0.18(-0.97%) |
Nov 26, 2008 | 18.16 | 18.52 | 17.98 | 18.20 | 87,865 | -0.03(-0.17%) |
Nov 25, 2008 | 18.01 | 18.23 | 17.82 | 18.23 | 77,281 | +0.51(+2.90%) |
Nov 24, 2008 | 17.77 | 17.77 | 17.48 | 17.72 | 80,379 | +0.15(+0.86%) |
Nov 21, 2008 | 17.45 | 17.73 | 17.39 | 17.57 | 117,136 | -0.10(-0.59%) |
Nov 20, 2008 | 18.20 | 18.20 | 17.67 | 17.67 | 37,623 | -0.24(-1.36%) |
Nov 19, 2008 | 17.87 | 17.98 | 17.60 | 17.92 | 46,361 | +0.01(+0.05%) |
Nov 18, 2008 | 17.81 | 17.91 | 17.71 | 17.91 | 65,667 | +0.08(+0.43%) |
Nov 17, 2008 | 17.68 | 17.88 | 17.68 | 17.83 | 37,588 | -0.04(-0.23%) |
Nov 14, 2008 | 17.69 | 17.95 | 17.61 | 17.87 | 124,334 | +0.03(+0.20%) |
Nov 13, 2008 | 17.96 | 17.96 | 17.52 | 17.84 | 111,189 | +0.37(+2.13%) |
Nov 12, 2008 | 18.02 | 18.02 | 17.46 | 17.46 | 47,219 | -0.42(-2.37%) |
Nov 11, 2008 | 17.83 | 17.93 | 17.77 | 17.89 | 78,151 | -0.11(-0.62%) |
Nov 10, 2008 | 18.08 | 18.08 | 17.71 | 18.00 | 143,253 | +0.07(+0.37%) |
Nov 07, 2008 | 18.02 | 18.02 | 17.71 | 17.93 | 61,382 | -0.02(-0.13%) |
Nov 06, 2008 | 17.56 | 17.95 | 17.56 | 17.95 | 43,067 | -0.00(-0.02%) |
Nov 05, 2008 | 17.60 | 17.96 | 17.60 | 17.96 | 188,763 | +0.34(+1.90%) |
Nov 04, 2008 | 17.58 | 17.62 | 17.29 | 17.62 | 21,691 | +0.26(+1.49%) |
Nov 03, 2008 | 17.24 | 17.61 | 17.24 | 17.36 | 39,547 | -0.22(-1.24%) |
Oct 31, 2008 | 17.40 | 17.68 | 17.40 | 17.58 | 94,765 | +0.14(+0.83%) |
Oct 30, 2008 | 17.26 | 17.44 | 17.15 | 17.44 | 42,344 | -0.08(-0.48%) |
Oct 29, 2008 | 17.19 | 17.54 | 16.99 | 17.52 | 105,760 | +0.40(+2.31%) |
Oct 28, 2008 | 17.10 | 17.25 | 17.03 | 17.13 | 40,304 | +0.34(+2.02%) |
Oct 27, 2008 | 17.37 | 17.37 | 16.73 | 16.79 | 111,811 | -0.45(-2.61%) |
Oct 24, 2008 | 17.48 | 17.48 | 17.07 | 17.24 | 100,164 | +0.04(+0.21%) |
Oct 23, 2008 | 17.60 | 17.60 | 16.97 | 17.20 | 174,739 | -0.55(-3.12%) |
Oct 22, 2008 | 17.58 | 17.78 | 17.58 | 17.75 | 75,608 | +0.19(+1.07%) |
Oct 21, 2008 | 17.56 | 17.78 | 17.51 | 17.57 | 73,735 | +0.12(+0.67%) |
Oct 20, 2008 | 16.96 | 17.45 | 16.96 | 17.45 | 189,993 | +0.61(+3.61%) |
Oct 17, 2008 | 17.40 | 17.40 | 16.69 | 16.84 | 22,811 | -0.04(-0.26%) |
Oct 16, 2008 | 17.41 | 17.49 | 16.85 | 16.88 | 167,059 | -0.47(-2.69%) |
Oct 15, 2008 | 17.04 | 17.35 | 17.04 | 17.35 | 22,686 | +0.05(+0.27%) |
Oct 14, 2008 | 16.94 | 22.63 | 16.94 | 17.30 | 154,051 | +0.72(+4.31%) |
Oct 13, 2008 | 15.83 | 16.76 | 15.76 | 16.59 | 175,853 | +1.01(+6.46%) |
Oct 10, 2008 | 17.29 | 17.29 | 15.18 | 15.58 | 91,692 | -1.36(-8.03%) |
Oct 09, 2008 | 17.52 | 17.89 | 16.94 | 16.94 | 261,679 | -0.53(-3.04%) |
Oct 08, 2008 | 17.43 | 17.78 | 17.43 | 17.47 | 69,006 | -0.12(-0.67%) |
Oct 07, 2008 | 17.66 | 17.71 | 17.58 | 17.59 | 57,710 | +0.01(+0.06%) |
Oct 06, 2008 | 17.37 | 17.80 | 17.37 | 17.58 | 151,028 | -0.13(-0.72%) |
Oct 03, 2008 | 17.78 | 17.78 | 17.58 | 17.71 | 38,964 | -0.01(-0.08%) |
Oct 02, 2008 | 17.65 | 17.72 | 17.51 | 17.72 | 98,315 | +0.18(+1.01%) |
Oct 01, 2008 | 17.86 | 17.94 | 17.23 | 17.54 | 82,630 | +0.01(+0.06%) |
Sep 30, 2008 | 17.72 | 17.75 | 17.48 | 17.53 | 108,110 | +0.00(+0.02%) |
Sep 29, 2008 | 17.31 | 17.82 | 16.96 | 17.53 | 108,911 | -0.08(-0.46%) |
Sep 26, 2008 | 17.68 | 17.68 | 17.53 | 17.61 | 0 | -0.15(-0.85%) |
Sep 25, 2008 | 17.74 | 17.77 | 17.63 | 17.76 | 130,001 | +0.01(+0.06%) |
Sep 24, 2008 | 17.74 | 17.78 | 17.69 | 17.75 | 38,579 | +0.10(+0.57%) |
Sep 23, 2008 | 17.44 | 17.77 | 17.44 | 17.65 | 43,931 | -0.05(-0.31%) |
Sep 22, 2008 | 17.73 | 18.12 | 17.66 | 17.70 | 79,893 | -0.39(-2.17%) |
Sep 19, 2008 | 18.04 | 18.20 | 17.75 | 18.10 | 0 | +0.29(+1.62%) |
Sep 18, 2008 | 17.93 | 18.04 | 17.65 | 17.81 | 247,626 | -0.15(-0.82%) |
Sep 17, 2008 | 17.93 | 17.97 | 17.89 | 17.95 | 55,637 | +0.03(+0.19%) |
Sep 16, 2008 | 18.02 | 18.13 | 17.86 | 17.92 | 111,924 | -0.20(-1.13%) |
Sep 15, 2008 | 17.72 | 18.14 | 17.72 | 18.13 | 90,882 | +0.15(+0.84%) |
Sep 12, 2008 | 18.20 | 18.20 | 17.98 | 17.98 | 16,408 | -0.12(-0.67%) |
Sep 11, 2008 | 18.05 | 18.12 | 18.04 | 18.10 | 101,632 | -0.03(-0.19%) |
Sep 10, 2008 | 18.10 | 18.15 | 18.10 | 18.13 | 88,276 | -0.00(-0.02%) |
Sep 09, 2008 | 18.03 | 18.14 | 18.03 | 18.13 | 83,937 | +0.07(+0.41%) |
Sep 08, 2008 | 17.95 | 18.11 | 17.95 | 18.06 | 68,955 | +0.08(+0.45%) |
Sep 05, 2008 | 18.02 | 18.09 | 17.98 | 17.98 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 17.93 | 18.02 | 17.93 | 17.99 | 55,661 | +0.04(+0.22%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.93 | 17.95 | 97,297 | +0.02(+0.13%) |
Sep 02, 2008 | 17.83 | 17.92 | 17.81 | 17.92 | 47,111 | +0.02(+0.09%) |
Aug 29, 2008 | 17.76 | 17.96 | 17.76 | 17.91 | 64,988 | -0.04(-0.22%) |
Aug 28, 2008 | 17.92 | 17.98 | 17.89 | 17.95 | 141,955 | +0.01(+0.04%) |
Aug 27, 2008 | 17.90 | 17.95 | 17.88 | 17.94 | 64,431 | +0.00(+0.00%) |
Aug 26, 2008 | 17.86 | 17.94 | 17.85 | 17.94 | 143,837 | +0.04(+0.24%) |
Aug 25, 2008 | 17.93 | 17.93 | 17.90 | 17.90 | 140,945 | +0.03(+0.15%) |
Aug 22, 2008 | 17.88 | 17.88 | 17.84 | 17.87 | 15,214 | -0.02(-0.09%) |
Aug 21, 2008 | 17.90 | 17.90 | 17.85 | 17.89 | 162,184 | +0.00(+0.00%) |
Aug 20, 2008 | 17.89 | 18.05 | 17.87 | 17.89 | 657,511 | +0.04(+0.23%) |
Aug 19, 2008 | 17.89 | 17.89 | 17.83 | 17.85 | 27,212 | -0.04(-0.21%) |
Aug 18, 2008 | 17.85 | 17.89 | 17.85 | 17.88 | 18,675 | +0.03(+0.19%) |
Aug 15, 2008 | 17.84 | 17.86 | 17.83 | 17.85 | 0 | +0.04(+0.24%) |
Aug 14, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 13,698 | +0.02(+0.11%) |
Aug 13, 2008 | 17.85 | 17.85 | 17.77 | 17.79 | 27,430 | -0.02(-0.13%) |
Aug 12, 2008 | 17.71 | 17.83 | 17.71 | 17.81 | 369,985 | +0.10(+0.59%) |
Aug 11, 2008 | 17.89 | 17.89 | 17.67 | 17.71 | 113,172 | -0.11(-0.64%) |
Aug 08, 2008 | 17.83 | 17.85 | 17.76 | 17.82 | 959,557 | +0.00(+0.00%) |
Aug 07, 2008 | 17.75 | 17.83 | 17.75 | 17.82 | 125,194 | +0.06(+0.36%) |
Aug 06, 2008 | 17.78 | 17.78 | 17.69 | 17.76 | 83,374 | +0.00(+0.02%) |
Aug 05, 2008 | 17.78 | 17.78 | 17.74 | 17.75 | 29,905 | -0.02(-0.13%) |
Aug 04, 2008 | 17.86 | 17.86 | 17.78 | 17.78 | 37,606 | -0.08(-0.47%) |
Aug 01, 2008 | 17.84 | 17.87 | 17.84 | 17.86 | 10,422 | -0.08(-0.45%) |
Jul 31, 2008 | 17.91 | 17.94 | 17.89 | 17.94 | 13,996 | +0.08(+0.43%) |
Jul 30, 2008 | 17.80 | 17.87 | 17.77 | 17.86 | 12,445 | +0.01(+0.06%) |
Jul 29, 2008 | 17.85 | 17.85 | 17.77 | 17.85 | 137,937 | +0.03(+0.16%) |
Jul 28, 2008 | 17.73 | 17.84 | 17.73 | 17.83 | 12,063 | +0.08(+0.46%) |
Jul 25, 2008 | 17.77 | 17.77 | 17.74 | 17.74 | 10,244 | -0.08(-0.47%) |
Jul 24, 2008 | 17.76 | 17.83 | 17.76 | 17.83 | 6,754 | +0.13(+0.72%) |
Jul 23, 2008 | 17.66 | 17.70 | 17.65 | 17.70 | 21,926 | -0.02(-0.13%) |
Jul 22, 2008 | 17.76 | 17.76 | 17.66 | 17.72 | 19,193 | -0.03(-0.15%) |
Jul 21, 2008 | 17.70 | 17.75 | 17.65 | 17.75 | 7,769 | +0.02(+0.09%) |
Jul 18, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 10,378 | -0.04(-0.22%) |
Jul 17, 2008 | 17.90 | 17.90 | 17.74 | 17.77 | 24,922 | -0.17(-0.93%) |
Jul 16, 2008 | 17.93 | 17.94 | 17.91 | 17.94 | 78,815 | -0.03(-0.19%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.97 | 17.97 | 19,654 | -0.02(-0.12%) |
Jul 14, 2008 | 17.96 | 18.02 | 17.95 | 17.99 | 44,324 | +0.02(+0.13%) |
Jul 11, 2008 | 17.95 | 18.06 | 17.93 | 17.97 | 326,403 | +0.02(+0.11%) |
Jul 10, 2008 | 18.03 | 18.03 | 17.93 | 17.95 | 54,684 | +0.00(+0.02%) |
Jul 09, 2008 | 17.94 | 18.00 | 17.94 | 17.95 | 30,843 | +0.05(+0.28%) |
Jul 08, 2008 | 17.84 | 17.89 | 17.84 | 17.89 | 3,573 | +0.07(+0.38%) |
Jul 07, 2008 | 17.87 | 17.87 | 17.78 | 17.83 | 59,008 | -0.01(-0.08%) |
Jul 04, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.05(+0.26%) |
Jul 02, 2008 | 17.79 | 17.84 | 17.79 | 17.79 | 27,305 | -0.08(-0.43%) |