Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.60 | 16.60 | 16.25 | 16.35 | 420,912 | -0.06(-0.37%) |
Jun 29, 2009 | 16.43 | 16.46 | 16.06 | 16.41 | 597,551 | -0.01(-0.06%) |
Jun 26, 2009 | 16.25 | 16.52 | 16.17 | 16.42 | 307,642 | +0.11(+0.65%) |
Jun 25, 2009 | 16.06 | 16.32 | 16.06 | 16.31 | 550,816 | +0.46(+2.91%) |
Jun 24, 2009 | 15.71 | 15.92 | 15.59 | 15.85 | 690,665 | +0.25(+1.57%) |
Jun 23, 2009 | 15.73 | 15.74 | 15.50 | 15.61 | 376,640 | -0.06(-0.39%) |
Jun 22, 2009 | 15.93 | 16.02 | 15.67 | 15.67 | 836,638 | -0.33(-2.04%) |
Jun 19, 2009 | 16.05 | 16.21 | 15.89 | 15.99 | 626,970 | +0.09(+0.59%) |
Jun 18, 2009 | 15.74 | 15.90 | 15.61 | 15.90 | 492,481 | +0.13(+0.84%) |
Jun 17, 2009 | 15.26 | 15.80 | 15.26 | 15.77 | 1,371,103 | +0.40(+2.63%) |
Jun 16, 2009 | 15.48 | 15.48 | 15.20 | 15.36 | 1,035,351 | -0.00(-0.02%) |
Jun 15, 2009 | 15.61 | 15.68 | 15.30 | 15.37 | 453,055 | -0.43(-2.70%) |
Jun 12, 2009 | 15.59 | 15.82 | 15.55 | 15.79 | 482,555 | +0.12(+0.78%) |
Jun 11, 2009 | 15.49 | 15.87 | 15.47 | 15.67 | 439,553 | +0.21(+1.34%) |
Jun 10, 2009 | 15.71 | 15.74 | 15.28 | 15.46 | 350,312 | -0.09(-0.56%) |
Jun 09, 2009 | 15.57 | 15.64 | 15.50 | 15.55 | 414,375 | +0.08(+0.50%) |
Jun 08, 2009 | 15.42 | 15.66 | 15.37 | 15.47 | 555,801 | -0.15(-0.99%) |
Jun 05, 2009 | 15.85 | 15.85 | 15.48 | 15.63 | 869,797 | -0.07(-0.43%) |
Jun 04, 2009 | 15.90 | 15.91 | 15.63 | 15.70 | 711,245 | -0.11(-0.71%) |
Jun 03, 2009 | 15.45 | 15.90 | 15.45 | 15.81 | 2,156,870 | +0.29(+1.85%) |
Jun 02, 2009 | 15.17 | 15.64 | 15.13 | 15.52 | 1,474,254 | +0.30(+1.99%) |
Jun 01, 2009 | 15.33 | 15.39 | 15.15 | 15.22 | 1,055,272 | +0.07(+0.43%) |
May 29, 2009 | 15.01 | 15.15 | 14.80 | 15.15 | 1,404,742 | +0.15(+0.99%) |
May 28, 2009 | 15.07 | 15.17 | 14.83 | 15.01 | 814,601 | +0.01(+0.06%) |
May 27, 2009 | 14.96 | 15.24 | 14.91 | 15.00 | 962,707 | -0.04(-0.24%) |
May 26, 2009 | 14.52 | 15.07 | 14.50 | 15.03 | 600,655 | +0.43(+2.94%) |
May 22, 2009 | 14.70 | 14.77 | 14.56 | 14.60 | 749,383 | -0.08(-0.57%) |
May 21, 2009 | 14.68 | 14.81 | 14.46 | 14.69 | 877,505 | -0.20(-1.34%) |
May 20, 2009 | 14.88 | 15.14 | 14.84 | 14.89 | 1,323,807 | +0.04(+0.28%) |
May 19, 2009 | 14.79 | 14.91 | 14.69 | 14.84 | 842,023 | +0.04(+0.28%) |
May 18, 2009 | 14.67 | 14.86 | 14.52 | 14.80 | 1,289,077 | +0.26(+1.78%) |
May 15, 2009 | 14.74 | 14.75 | 14.54 | 14.54 | 1,021,732 | -0.26(-1.72%) |
May 14, 2009 | 14.83 | 14.99 | 14.75 | 14.80 | 593,124 | +0.03(+0.17%) |
May 13, 2009 | 15.06 | 15.14 | 14.69 | 14.77 | 990,342 | -0.42(-2.78%) |
May 12, 2009 | 15.26 | 15.41 | 15.04 | 15.20 | 1,211,770 | -0.11(-0.72%) |
May 11, 2009 | 15.02 | 15.38 | 14.92 | 15.31 | 1,303,124 | +0.19(+1.24%) |
May 08, 2009 | 14.95 | 15.23 | 14.90 | 15.12 | 1,036,157 | +0.28(+1.87%) |
May 07, 2009 | 14.83 | 15.07 | 14.80 | 14.84 | 1,133,580 | +0.17(+1.14%) |
May 06, 2009 | 14.85 | 15.05 | 14.48 | 14.67 | 1,691,302 | -0.12(-0.79%) |
May 05, 2009 | 14.68 | 14.83 | 14.59 | 14.79 | 717,445 | +0.09(+0.59%) |
May 04, 2009 | 14.51 | 14.76 | 14.50 | 14.70 | 889,830 | +0.18(+1.22%) |
May 01, 2009 | 14.56 | 14.72 | 14.44 | 14.53 | 765,660 | -0.09(-0.60%) |
Apr 30, 2009 | 15.06 | 15.11 | 14.61 | 14.61 | 731,575 | -0.28(-1.91%) |
Apr 29, 2009 | 14.66 | 15.04 | 14.65 | 14.90 | 1,695,153 | +0.29(+2.01%) |
Apr 28, 2009 | 14.40 | 14.78 | 14.37 | 14.60 | 1,015,805 | +0.08(+0.58%) |
Apr 27, 2009 | 14.44 | 14.62 | 14.38 | 14.52 | 762,098 | +0.12(+0.81%) |
Apr 24, 2009 | 14.23 | 14.52 | 14.23 | 14.40 | 1,178,859 | +0.22(+1.55%) |
Apr 23, 2009 | 14.08 | 14.30 | 13.93 | 14.18 | 973,590 | +0.04(+0.27%) |
Apr 22, 2009 | 14.22 | 14.46 | 14.14 | 14.14 | 1,283,284 | -0.14(-0.97%) |
Apr 21, 2009 | 14.15 | 14.36 | 14.12 | 14.28 | 890,359 | +0.06(+0.45%) |
Apr 20, 2009 | 14.42 | 14.46 | 14.12 | 14.22 | 892,550 | -0.38(-2.63%) |
Apr 17, 2009 | 14.59 | 14.73 | 14.47 | 14.60 | 845,037 | -0.04(-0.24%) |
Apr 16, 2009 | 14.73 | 14.77 | 14.42 | 14.64 | 1,052,298 | +0.06(+0.44%) |
Apr 15, 2009 | 14.59 | 14.71 | 14.36 | 14.57 | 939,440 | -0.10(-0.70%) |
Apr 14, 2009 | 15.02 | 15.02 | 14.59 | 14.68 | 979,188 | -0.36(-2.36%) |
Apr 13, 2009 | 14.93 | 15.11 | 14.92 | 15.03 | 619,885 | +0.06(+0.39%) |
Apr 09, 2009 | 15.04 | 15.17 | 14.86 | 14.97 | 1,009,658 | +0.25(+1.69%) |
Apr 08, 2009 | 14.61 | 14.76 | 14.49 | 14.73 | 993,028 | +0.20(+1.38%) |
Apr 07, 2009 | 14.65 | 14.81 | 14.47 | 14.53 | 1,618,567 | -0.29(-1.96%) |
Apr 06, 2009 | 14.93 | 14.96 | 14.66 | 14.82 | 1,047,400 | -0.26(-1.76%) |
Apr 03, 2009 | 15.21 | 15.26 | 14.86 | 15.08 | 981,779 | -0.16(-1.06%) |
Apr 02, 2009 | 15.50 | 15.50 | 15.19 | 15.24 | 709,052 | +0.02(+0.16%) |
Apr 01, 2009 | 15.40 | 15.40 | 14.90 | 15.22 | 1,358,376 | -0.28(-1.78%) |
Mar 31, 2009 | 15.69 | 15.79 | 15.48 | 15.49 | 898,514 | -0.09(-0.58%) |
Mar 30, 2009 | 15.58 | 15.68 | 15.32 | 15.58 | 887,299 | -0.75(-4.58%) |
Mar 26, 2009 | 15.62 | 16.33 | 15.62 | 16.33 | 1,252,532 | +0.75(+4.83%) |
Mar 25, 2009 | 15.36 | 15.82 | 15.17 | 15.58 | 962,403 | +0.26(+1.73%) |
Mar 24, 2009 | 15.64 | 15.68 | 15.32 | 15.32 | 435,609 | -0.35(-2.25%) |
Mar 23, 2009 | 15.39 | 15.69 | 15.39 | 15.67 | 819,592 | +0.58(+3.83%) |
Mar 20, 2009 | 15.55 | 15.68 | 15.09 | 15.09 | 624,080 | -0.48(-3.09%) |
Mar 19, 2009 | 15.90 | 16.05 | 15.52 | 15.57 | 845,421 | -0.24(-1.49%) |
Mar 18, 2009 | 15.72 | 16.13 | 15.61 | 15.81 | 971,874 | +0.09(+0.60%) |
Mar 17, 2009 | 15.27 | 15.71 | 15.22 | 15.71 | 548,557 | +0.51(+3.38%) |
Mar 16, 2009 | 15.65 | 15.67 | 15.16 | 15.20 | 708,305 | -0.40(-2.55%) |
Mar 13, 2009 | 15.25 | 15.67 | 15.25 | 15.60 | 0 | +0.39(+2.55%) |
Mar 12, 2009 | 14.19 | 15.25 | 14.19 | 15.21 | 746,781 | +0.91(+6.37%) |
Mar 11, 2009 | 14.81 | 14.96 | 14.29 | 14.30 | 2,145,541 | -0.38(-2.57%) |
Mar 10, 2009 | 14.24 | 14.71 | 14.24 | 14.68 | 673,244 | +0.51(+3.62%) |
Mar 09, 2009 | 13.92 | 14.49 | 13.92 | 14.16 | 668,674 | -0.04(-0.25%) |
Mar 06, 2009 | 14.07 | 14.23 | 13.90 | 14.20 | 0 | +0.22(+1.57%) |
Mar 05, 2009 | 14.51 | 14.51 | 13.97 | 13.98 | 1,034,666 | -0.70(-4.77%) |
Mar 04, 2009 | 14.57 | 14.89 | 14.42 | 14.68 | 846,723 | +0.45(+3.15%) |
Mar 02, 2009 | 14.72 | 14.81 | 14.23 | 14.23 | 1,972,799 | -0.71(-4.73%) |
Feb 27, 2009 | 15.54 | 15.56 | 14.94 | 14.94 | 0 | -0.90(-5.71%) |
Feb 26, 2009 | 16.71 | 16.71 | 15.78 | 15.84 | 1,254,886 | -0.73(-4.42%) |
Feb 25, 2009 | 16.64 | 16.84 | 16.46 | 16.57 | 418,787 | -0.06(-0.35%) |
Feb 24, 2009 | 16.24 | 16.69 | 16.20 | 16.63 | 629,483 | +0.45(+2.79%) |
Feb 23, 2009 | 16.64 | 16.64 | 16.15 | 16.18 | 790,898 | -0.32(-1.96%) |
Feb 20, 2009 | 16.59 | 16.74 | 16.34 | 16.50 | 1,408,472 | -0.24(-1.45%) |
Feb 19, 2009 | 17.08 | 17.16 | 16.71 | 16.75 | 1,206,512 | -0.40(-2.35%) |
Feb 18, 2009 | 17.44 | 17.45 | 17.07 | 17.15 | 689,915 | -0.15(-0.87%) |
Feb 17, 2009 | 17.37 | 17.63 | 17.19 | 17.30 | 667,385 | -0.45(-2.53%) |
Feb 13, 2009 | 17.87 | 17.93 | 17.67 | 17.75 | 740,451 | -0.14(-0.78%) |
Feb 12, 2009 | 17.33 | 17.89 | 17.27 | 17.89 | 1,694,846 | +0.41(+2.35%) |
Feb 11, 2009 | 17.48 | 17.64 | 17.29 | 17.48 | 751,936 | +0.00(+0.00%) |
Feb 10, 2009 | 17.89 | 17.97 | 17.38 | 17.48 | 1,164,263 | -0.53(-2.96%) |
Feb 09, 2009 | 18.26 | 18.26 | 17.86 | 18.01 | 836,019 | -0.12(-0.68%) |
Feb 06, 2009 | 18.13 | 18.26 | 17.99 | 18.13 | 1,558,430 | +0.17(+0.93%) |
Feb 05, 2009 | 17.66 | 18.08 | 17.52 | 17.97 | 1,195,914 | +0.25(+1.40%) |
Feb 04, 2009 | 17.78 | 18.09 | 17.62 | 17.72 | 1,336,487 | +0.01(+0.08%) |
Feb 03, 2009 | 17.40 | 17.75 | 17.24 | 17.70 | 1,514,208 | +0.58(+3.39%) |
Feb 02, 2009 | 16.99 | 17.23 | 16.90 | 17.12 | 1,145,551 | +0.09(+0.53%) |
Jan 30, 2009 | 17.26 | 17.29 | 16.97 | 17.03 | 0 | -0.02(-0.11%) |
Jan 29, 2009 | 16.92 | 17.33 | 16.92 | 17.05 | 514,738 | -0.16(-0.96%) |
Jan 28, 2009 | 17.07 | 17.35 | 17.02 | 17.22 | 866,560 | +0.40(+2.36%) |
Jan 27, 2009 | 16.84 | 17.01 | 16.78 | 16.82 | 854,802 | +0.08(+0.46%) |
Jan 26, 2009 | 16.62 | 17.03 | 16.62 | 16.74 | 727,551 | +0.04(+0.25%) |
Jan 23, 2009 | 16.46 | 16.86 | 16.40 | 16.70 | 487,258 | -0.08(-0.46%) |
Jan 22, 2009 | 17.04 | 17.04 | 16.60 | 16.78 | 908,335 | -0.29(-1.72%) |
Jan 21, 2009 | 16.61 | 17.12 | 16.44 | 17.07 | 519,500 | +0.69(+4.22%) |
Jan 20, 2009 | 17.32 | 17.32 | 16.38 | 16.38 | 558,546 | -0.82(-4.75%) |
Jan 16, 2009 | 17.32 | 17.32 | 16.93 | 17.20 | 593,117 | +0.16(+0.95%) |
Jan 15, 2009 | 16.56 | 17.04 | 16.28 | 17.04 | 744,655 | +0.32(+1.89%) |
Jan 14, 2009 | 17.05 | 17.06 | 16.64 | 16.72 | 904,992 | -0.35(-2.04%) |
Jan 13, 2009 | 16.66 | 17.23 | 16.66 | 17.07 | 1,312,713 | +0.33(+1.95%) |
Jan 12, 2009 | 16.90 | 17.03 | 16.57 | 16.74 | 484,622 | -0.28(-1.65%) |
Jan 09, 2009 | 17.48 | 17.48 | 16.88 | 17.02 | 935,821 | -0.39(-2.24%) |
Jan 08, 2009 | 17.21 | 17.42 | 17.09 | 17.41 | 857,916 | +0.10(+0.58%) |
Jan 07, 2009 | 17.53 | 17.53 | 17.11 | 17.31 | 381,349 | -0.27(-1.52%) |
Jan 06, 2009 | 17.92 | 17.92 | 17.50 | 17.58 | 1,009,674 | -0.17(-0.96%) |
Jan 05, 2009 | 17.54 | 17.77 | 17.27 | 17.75 | 583,566 | +0.24(+1.36%) |
Jan 02, 2009 | 17.20 | 17.56 | 17.04 | 17.51 | 0 | +0.21(+1.19%) |
Jan 01, 2009 | 17.16 | 17.35 | 17.02 | 17.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 17.35 | 17.02 | 17.31 | 299,457 | +0.26(+1.55%) |
Dec 30, 2008 | 16.83 | 17.04 | 16.69 | 17.04 | 243,502 | +0.41(+2.46%) |
Dec 29, 2008 | 16.98 | 17.01 | 16.49 | 16.63 | 232,987 | -0.38(-2.26%) |
Dec 26, 2008 | 16.98 | 17.02 | 16.83 | 17.02 | 349,358 | +0.18(+1.09%) |
Dec 24, 2008 | 16.65 | 16.91 | 16.65 | 16.83 | 165,160 | -0.06(-0.33%) |
Dec 23, 2008 | 17.04 | 17.18 | 16.66 | 16.89 | 133,181 | -0.08(-0.45%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.67 | 16.97 | 480,371 | -0.18(-1.04%) |
Dec 19, 2008 | 17.07 | 17.66 | 17.07 | 17.14 | 801,970 | +0.06(+0.34%) |
Dec 18, 2008 | 17.10 | 17.43 | 16.91 | 17.08 | 413,188 | +0.08(+0.47%) |
Dec 17, 2008 | 16.55 | 17.18 | 16.55 | 17.00 | 273,653 | +0.18(+1.07%) |
Dec 16, 2008 | 16.21 | 16.82 | 16.06 | 16.82 | 689,388 | +0.92(+5.76%) |
Dec 15, 2008 | 16.19 | 16.33 | 15.78 | 15.91 | 361,332 | -0.34(-2.11%) |
Dec 12, 2008 | 15.49 | 16.27 | 15.49 | 16.25 | 345,826 | +0.31(+1.92%) |
Dec 11, 2008 | 16.13 | 16.42 | 15.88 | 15.94 | 693,710 | -0.19(-1.21%) |
Dec 10, 2008 | 16.18 | 16.34 | 16.00 | 16.14 | 247,830 | +0.16(+1.02%) |
Dec 09, 2008 | 16.23 | 16.50 | 15.85 | 15.97 | 636,782 | -0.51(-3.09%) |
Dec 08, 2008 | 16.16 | 16.59 | 16.09 | 16.48 | 595,896 | +0.63(+3.95%) |
Dec 05, 2008 | 15.24 | 15.90 | 14.82 | 15.86 | 343,614 | +0.56(+3.67%) |
Dec 04, 2008 | 15.18 | 15.69 | 15.09 | 15.30 | 222,150 | -0.10(-0.67%) |
Dec 03, 2008 | 14.97 | 15.42 | 14.68 | 15.40 | 370,986 | +0.39(+2.58%) |
Dec 02, 2008 | 14.82 | 15.01 | 14.60 | 15.01 | 467,892 | +0.44(+2.99%) |
Dec 01, 2008 | 15.40 | 15.54 | 14.55 | 14.58 | 478,679 | -1.27(-7.99%) |
Nov 28, 2008 | 16.42 | 16.42 | 15.54 | 15.84 | 220,288 | +0.05(+0.35%) |
Nov 26, 2008 | 15.11 | 15.79 | 15.05 | 15.79 | 534,647 | +0.39(+2.56%) |
Nov 25, 2008 | 15.43 | 15.45 | 15.11 | 15.39 | 576,149 | +0.08(+0.53%) |
Nov 24, 2008 | 14.93 | 15.38 | 14.76 | 15.31 | 1,395,810 | +0.87(+6.03%) |
Nov 21, 2008 | 14.95 | 15.02 | 13.89 | 14.44 | 2,717,440 | -0.37(-2.51%) |
Nov 20, 2008 | 15.35 | 15.46 | 14.61 | 14.81 | 982,916 | -0.72(-4.63%) |
Nov 19, 2008 | 16.10 | 16.57 | 15.53 | 15.53 | 432,710 | -0.84(-5.13%) |
Nov 18, 2008 | 16.51 | 16.70 | 15.97 | 16.37 | 632,510 | -0.18(-1.07%) |
Nov 17, 2008 | 16.62 | 16.91 | 16.48 | 16.55 | 448,575 | -0.32(-1.88%) |
Nov 14, 2008 | 17.53 | 17.53 | 16.86 | 16.87 | 524,782 | -0.76(-4.30%) |
Nov 13, 2008 | 16.25 | 17.62 | 16.07 | 17.62 | 1,285,266 | +1.10(+6.68%) |
Nov 12, 2008 | 16.98 | 17.13 | 16.46 | 16.52 | 1,127,703 | -0.67(-3.92%) |
Nov 11, 2008 | 17.44 | 17.51 | 17.17 | 17.19 | 558,539 | -0.31(-1.77%) |
Nov 10, 2008 | 18.08 | 18.08 | 17.33 | 17.50 | 502,423 | +0.17(+1.01%) |
Nov 07, 2008 | 17.30 | 17.51 | 17.07 | 17.33 | 554,307 | +0.30(+1.78%) |
Nov 06, 2008 | 17.32 | 17.35 | 16.94 | 17.03 | 311,282 | -0.24(-1.40%) |
Nov 05, 2008 | 17.88 | 17.88 | 17.27 | 17.27 | 735,649 | -0.62(-3.48%) |
Nov 04, 2008 | 18.07 | 18.09 | 17.52 | 17.89 | 689,057 | +0.16(+0.89%) |
Nov 03, 2008 | 17.28 | 17.82 | 17.28 | 17.73 | 1,016,400 | +0.47(+2.71%) |
Oct 31, 2008 | 16.89 | 17.40 | 16.71 | 17.27 | 626,354 | +0.43(+2.57%) |
Oct 30, 2008 | 16.41 | 16.90 | 16.41 | 16.83 | 749,095 | +0.58(+3.57%) |
Oct 29, 2008 | 15.72 | 16.71 | 15.72 | 16.25 | 1,275,352 | +0.38(+2.42%) |
Oct 28, 2008 | 15.34 | 15.87 | 14.87 | 15.87 | 1,398,595 | +0.76(+5.04%) |
Oct 27, 2008 | 15.60 | 15.82 | 15.11 | 15.11 | 1,153,804 | -0.84(-5.26%) |
Oct 24, 2008 | 15.49 | 16.20 | 15.49 | 15.95 | 1,006,489 | -0.50(-3.02%) |
Oct 23, 2008 | 16.67 | 16.91 | 15.64 | 16.44 | 1,923,908 | -0.24(-1.45%) |
Oct 22, 2008 | 17.24 | 17.24 | 16.39 | 16.68 | 763,321 | -0.58(-3.35%) |
Oct 21, 2008 | 17.52 | 17.64 | 17.20 | 17.26 | 706,229 | -0.19(-1.07%) |
Oct 20, 2008 | 17.09 | 17.45 | 16.61 | 17.45 | 1,154,907 | +0.66(+3.96%) |
Oct 17, 2008 | 16.62 | 17.38 | 16.54 | 16.78 | 1,419,666 | +0.02(+0.13%) |
Oct 16, 2008 | 16.40 | 16.77 | 15.60 | 16.76 | 1,499,550 | +0.77(+4.80%) |
Oct 15, 2008 | 17.21 | 17.21 | 15.99 | 15.99 | 1,122,994 | -1.19(-6.91%) |
Oct 14, 2008 | 18.02 | 18.02 | 17.07 | 17.18 | 994,998 | -0.40(-2.29%) |
Oct 13, 2008 | 16.54 | 17.59 | 16.34 | 17.58 | 355,186 | +2.06(+13.26%) |
Oct 10, 2008 | 15.75 | 16.14 | 14.87 | 15.53 | 1,466,215 | -0.82(-5.00%) |
Oct 09, 2008 | 17.43 | 17.48 | 16.17 | 16.34 | 1,212,709 | -0.80(-4.65%) |
Oct 08, 2008 | 16.47 | 17.72 | 16.47 | 17.14 | 1,398,908 | -0.01(-0.06%) |
Oct 07, 2008 | 17.68 | 17.96 | 17.15 | 17.15 | 1,235,994 | -0.46(-2.64%) |
Oct 06, 2008 | 18.27 | 18.32 | 16.72 | 17.61 | 2,714,964 | -0.99(-5.30%) |
Oct 03, 2008 | 19.28 | 19.39 | 18.52 | 18.60 | 881,267 | -0.33(-1.72%) |
Oct 02, 2008 | 19.61 | 19.61 | 18.86 | 18.92 | 654,317 | -0.64(-3.25%) |
Oct 01, 2008 | 19.61 | 19.61 | 19.32 | 19.56 | 1,285,208 | +0.15(+0.78%) |
Sep 30, 2008 | 19.76 | 19.76 | 19.09 | 19.41 | 885,350 | +0.12(+0.64%) |
Sep 29, 2008 | 20.13 | 20.18 | 19.29 | 19.29 | 1,896,232 | -0.95(-4.70%) |
Sep 26, 2008 | 20.04 | 20.33 | 19.62 | 20.24 | 2,362,142 | +0.27(+1.34%) |
Sep 25, 2008 | 19.54 | 20.14 | 19.54 | 19.97 | 866,913 | +0.41(+2.11%) |
Sep 24, 2008 | 19.37 | 19.74 | 19.35 | 19.56 | 694,441 | +0.28(+1.46%) |
Sep 23, 2008 | 19.50 | 19.60 | 19.26 | 19.28 | 379,385 | -0.20(-1.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.42 | 19.48 | 450,676 | -0.64(-3.16%) |
Sep 19, 2008 | 19.85 | 20.66 | 18.09 | 20.12 | 0 | +0.44(+2.25%) |
Sep 18, 2008 | 19.10 | 19.74 | 18.62 | 19.67 | 1,554,982 | +0.57(+2.97%) |
Sep 17, 2008 | 19.79 | 20.03 | 19.11 | 19.11 | 1,083,948 | -0.99(-4.92%) |
Sep 16, 2008 | 19.51 | 20.14 | 19.51 | 20.09 | 774,651 | +0.33(+1.68%) |
Sep 15, 2008 | 20.04 | 20.18 | 19.68 | 19.76 | 562,678 | -0.44(-2.19%) |
Sep 12, 2008 | 20.29 | 20.34 | 20.10 | 20.20 | 551,522 | -0.09(-0.45%) |
Sep 11, 2008 | 19.82 | 20.30 | 19.68 | 20.29 | 798,696 | +0.24(+1.21%) |
Sep 10, 2008 | 19.75 | 20.13 | 19.74 | 20.05 | 825,132 | +0.61(+3.12%) |
Sep 09, 2008 | 20.02 | 20.14 | 19.44 | 19.44 | 2,069,990 | -0.49(-2.46%) |
Sep 08, 2008 | 20.11 | 20.35 | 19.72 | 19.93 | 2,170,446 | -0.08(-0.42%) |
Sep 05, 2008 | 20.06 | 20.15 | 19.73 | 20.02 | 0 | -0.06(-0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.08 | 20.08 | 998,800 | -0.80(-3.85%) |
Sep 03, 2008 | 20.73 | 20.88 | 20.63 | 20.88 | 701,049 | +0.21(+1.00%) |
Sep 02, 2008 | 20.84 | 21.24 | 20.56 | 20.68 | 2,690,099 | -0.09(-0.42%) |
Aug 29, 2008 | 21.06 | 21.08 | 20.76 | 20.76 | 293,217 | -0.27(-1.27%) |
Aug 28, 2008 | 20.72 | 21.07 | 20.72 | 21.03 | 456,320 | +0.32(+1.54%) |
Aug 27, 2008 | 20.99 | 20.99 | 20.62 | 20.71 | 1,008,537 | -0.38(-1.81%) |
Aug 26, 2008 | 21.06 | 21.28 | 20.97 | 21.09 | 465,528 | +0.01(+0.05%) |
Aug 25, 2008 | 21.39 | 21.39 | 20.90 | 21.08 | 635,580 | -0.24(-1.11%) |
Aug 22, 2008 | 21.22 | 21.39 | 21.16 | 21.32 | 529,972 | +0.27(+1.27%) |
Aug 21, 2008 | 21.11 | 21.20 | 20.88 | 21.05 | 757,918 | -0.25(-1.17%) |
Aug 20, 2008 | 21.47 | 21.55 | 21.16 | 21.30 | 1,072,996 | -0.19(-0.90%) |
Aug 19, 2008 | 21.59 | 21.66 | 21.27 | 21.49 | 1,507,500 | -0.25(-1.16%) |
Aug 18, 2008 | 22.24 | 22.38 | 21.59 | 21.75 | 843,315 | -0.53(-2.38%) |
Aug 15, 2008 | 22.58 | 22.55 | 22.15 | 22.27 | 0 | -0.15(-0.65%) |
Aug 14, 2008 | 22.00 | 22.43 | 21.92 | 22.42 | 1,779,344 | +0.31(+1.40%) |
Aug 13, 2008 | 22.18 | 22.18 | 21.76 | 22.11 | 1,698,053 | -0.01(-0.03%) |
Aug 12, 2008 | 22.17 | 22.17 | 21.88 | 22.12 | 1,373,287 | +0.00(+0.00%) |
Aug 11, 2008 | 21.63 | 22.17 | 21.63 | 22.12 | 1,679,362 | +0.43(+1.98%) |
Aug 08, 2008 | 21.25 | 21.72 | 21.18 | 21.69 | 1,031,240 | +0.65(+3.07%) |
Aug 07, 2008 | 21.81 | 21.82 | 21.04 | 21.04 | 1,142,939 | -0.81(-3.69%) |
Aug 06, 2008 | 21.78 | 21.91 | 21.49 | 21.85 | 1,725,409 | -0.02(-0.10%) |
Aug 05, 2008 | 21.80 | 21.89 | 21.71 | 21.87 | 1,543,813 | +0.12(+0.55%) |
Aug 04, 2008 | 21.74 | 21.82 | 21.53 | 21.75 | 1,123,492 | -0.15(-0.68%) |
Aug 01, 2008 | 21.97 | 21.97 | 21.69 | 21.90 | 3,261,790 | -0.42(-1.88%) |
Jul 31, 2008 | 21.70 | 22.39 | 21.58 | 22.32 | 2,437,996 | +1.15(+5.43%) |
Jul 30, 2008 | 21.35 | 21.42 | 20.88 | 21.17 | 1,713,109 | -0.03(-0.16%) |
Jul 29, 2008 | 21.20 | 21.26 | 21.04 | 21.20 | 1,772,717 | +0.26(+1.25%) |
Jul 28, 2008 | 21.25 | 21.40 | 20.82 | 20.94 | 2,097,594 | -0.06(-0.29%) |
Jul 25, 2008 | 20.85 | 21.06 | 20.75 | 21.00 | 916,817 | +0.12(+0.57%) |
Jul 24, 2008 | 21.18 | 21.18 | 20.88 | 20.88 | 798,070 | -0.22(-1.06%) |
Jul 23, 2008 | 21.31 | 21.38 | 21.05 | 21.11 | 3,652,570 | -0.25(-1.15%) |
Jul 22, 2008 | 20.82 | 21.35 | 20.71 | 21.35 | 1,449,299 | +0.62(+2.97%) |
Jul 21, 2008 | 20.67 | 20.90 | 20.67 | 20.74 | 1,005,448 | +0.42(+2.07%) |
Jul 18, 2008 | 20.54 | 20.60 | 20.23 | 20.32 | 1,157,485 | -0.27(-1.33%) |
Jul 17, 2008 | 20.39 | 20.67 | 20.35 | 20.59 | 1,149,975 | +0.28(+1.37%) |
Jul 16, 2008 | 20.14 | 20.43 | 20.04 | 20.31 | 923,931 | +0.19(+0.95%) |
Jul 15, 2008 | 19.57 | 20.25 | 19.57 | 20.12 | 775,497 | +0.56(+2.84%) |
Jul 14, 2008 | 19.85 | 19.88 | 19.50 | 19.57 | 312,134 | -0.17(-0.85%) |
Jul 11, 2008 | 19.53 | 19.87 | 19.41 | 19.73 | 1,338,080 | +0.12(+0.59%) |
Jul 10, 2008 | 19.43 | 19.72 | 19.36 | 19.62 | 572,202 | +0.32(+1.64%) |
Jul 09, 2008 | 19.57 | 19.82 | 19.30 | 19.30 | 893,129 | -0.28(-1.42%) |
Jul 08, 2008 | 18.85 | 19.58 | 18.81 | 19.58 | 1,871,646 | +0.80(+4.26%) |
Jul 07, 2008 | 18.93 | 18.99 | 18.54 | 18.78 | 298,456 | -0.19(-1.00%) |
Jul 04, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | -0.05(-0.25%) |
Jul 02, 2008 | 19.07 | 19.23 | 18.97 | 19.02 | 688,707 | +0.05(+0.27%) |