Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 19.08 | 19.18 | 19.08 | 19.11 | 23,232 | +0.05(+0.25%) |
Aug 28, 2009 | 18.93 | 19.10 | 18.93 | 19.06 | 20,443 | +0.04(+0.20%) |
Aug 27, 2009 | 19.08 | 19.08 | 19.01 | 19.02 | 12,505 | -0.06(-0.32%) |
Aug 26, 2009 | 19.05 | 19.09 | 19.05 | 19.09 | 7,364 | +0.06(+0.32%) |
Aug 25, 2009 | 18.95 | 19.05 | 18.87 | 19.02 | 40,884 | +0.07(+0.36%) |
Aug 24, 2009 | 18.75 | 18.96 | 18.75 | 18.96 | 15,085 | +0.22(+1.15%) |
Aug 21, 2009 | 18.96 | 18.96 | 18.74 | 18.74 | 8,755 | -0.26(-1.35%) |
Aug 20, 2009 | 18.97 | 19.04 | 18.96 | 19.00 | 27,081 | +0.04(+0.20%) |
Aug 19, 2009 | 18.97 | 19.80 | 18.81 | 18.96 | 8,187 | +0.14(+0.73%) |
Aug 18, 2009 | 18.88 | 18.88 | 18.80 | 18.82 | 10,803 | -0.03(-0.16%) |
Aug 17, 2009 | 18.78 | 18.86 | 18.78 | 18.85 | 1,054 | +0.16(+0.88%) |
Aug 14, 2009 | 18.66 | 18.79 | 18.66 | 18.69 | 42,908 | +0.13(+0.70%) |
Aug 13, 2009 | 18.40 | 18.64 | 18.40 | 18.56 | 14,541 | +0.11(+0.57%) |
Aug 12, 2009 | 18.43 | 18.45 | 18.38 | 18.45 | 3,110 | -0.08(-0.44%) |
Aug 11, 2009 | 18.48 | 18.54 | 18.44 | 18.54 | 9,206 | +0.27(+1.50%) |
Aug 10, 2009 | 18.26 | 18.26 | 18.26 | 18.26 | 541 | +0.17(+0.96%) |
Aug 07, 2009 | 18.10 | 18.16 | 18.09 | 18.09 | 12,229 | -0.23(-1.27%) |
Aug 06, 2009 | 18.23 | 18.32 | 18.22 | 18.32 | 4,566 | +0.07(+0.37%) |
Aug 05, 2009 | 18.27 | 18.48 | 18.25 | 18.25 | 6,933 | -0.14(-0.78%) |
Aug 04, 2009 | 18.66 | 18.82 | 18.36 | 18.40 | 7,668 | -0.12(-0.63%) |
Aug 03, 2009 | 18.59 | 18.59 | 18.48 | 18.51 | 6,292 | -0.26(-1.40%) |
Jul 31, 2009 | 18.67 | 18.82 | 18.66 | 18.78 | 103,858 | +0.21(+1.16%) |
Jul 30, 2009 | 18.37 | 18.56 | 18.34 | 18.56 | 5,058 | +0.13(+0.72%) |
Jul 29, 2009 | 18.47 | 18.47 | 18.43 | 18.43 | 3,872 | +0.08(+0.45%) |
Jul 28, 2009 | 18.26 | 18.46 | 18.26 | 18.35 | 21,184 | +0.15(+0.81%) |
Jul 27, 2009 | 18.16 | 18.26 | 18.16 | 18.20 | 6,593 | -0.06(-0.32%) |
Jul 24, 2009 | 18.26 | 18.26 | 18.26 | 18.26 | 518 | -0.00(-0.02%) |
Jul 23, 2009 | 18.55 | 18.55 | 18.26 | 18.26 | 8,348 | -0.35(-1.87%) |
Jul 22, 2009 | 18.59 | 18.61 | 18.57 | 18.61 | 2,694 | -0.09(-0.50%) |
Jul 21, 2009 | 18.50 | 18.70 | 18.50 | 18.70 | 2,056 | +0.25(+1.36%) |
Jul 20, 2009 | 18.23 | 18.45 | 18.23 | 18.45 | 5,843 | +0.15(+0.82%) |
Jul 17, 2009 | 18.43 | 18.45 | 18.30 | 18.30 | 26,041 | -0.32(-1.69%) |
Jul 16, 2009 | 18.57 | 18.62 | 18.57 | 18.62 | 1,019 | +0.13(+0.70%) |
Jul 15, 2009 | 18.55 | 18.55 | 18.44 | 18.49 | 2,823 | -0.20(-1.09%) |
Jul 14, 2009 | 18.86 | 18.90 | 18.68 | 18.69 | 24,064 | -0.41(-2.14%) |
Jul 13, 2009 | 19.12 | 19.12 | 19.10 | 19.10 | 2,050 | -0.00(-0.02%) |
Jul 10, 2009 | 18.99 | 19.11 | 18.99 | 19.10 | 6,787 | +0.26(+1.38%) |
Jul 09, 2009 | 18.96 | 18.98 | 18.84 | 18.84 | 2,604 | -0.29(-1.54%) |
Jul 08, 2009 | 18.85 | 19.14 | 18.85 | 19.14 | 43,509 | +0.35(+1.87%) |
Jul 07, 2009 | 18.76 | 18.81 | 18.72 | 18.79 | 6,834 | +0.02(+0.13%) |
Jul 06, 2009 | 18.66 | 18.76 | 18.66 | 18.76 | 6,444 | -0.02(-0.11%) |
Jul 02, 2009 | 18.69 | 18.79 | 18.69 | 18.78 | 10,771 | +0.14(+0.75%) |
Jul 01, 2009 | 18.61 | 18.69 | 18.58 | 18.64 | 10,938 | -0.17(-0.91%) |
Jun 30, 2009 | 18.72 | 18.83 | 18.72 | 18.81 | 5,855 | -0.06(-0.33%) |
Jun 29, 2009 | 18.89 | 18.89 | 18.87 | 18.87 | 647 | +0.05(+0.25%) |
Jun 26, 2009 | 18.78 | 18.83 | 18.76 | 18.83 | 23,879 | +0.11(+0.60%) |
Jun 25, 2009 | 18.57 | 18.72 | 18.57 | 18.71 | 30,028 | +0.13(+0.70%) |
Jun 24, 2009 | 18.56 | 18.58 | 18.56 | 18.58 | 1,107 | +0.04(+0.22%) |
Jun 23, 2009 | 18.43 | 18.61 | 18.43 | 18.54 | 9,127 | +0.15(+0.82%) |
Jun 22, 2009 | 18.45 | 18.45 | 18.39 | 18.39 | 4,393 | +0.20(+1.12%) |
Jun 19, 2009 | 18.07 | 18.19 | 18.06 | 18.19 | 1,517 | +0.09(+0.52%) |
Jun 18, 2009 | 18.26 | 18.26 | 18.09 | 18.09 | 6,450 | -0.29(-1.60%) |
Jun 17, 2009 | 18.44 | 18.54 | 18.38 | 18.39 | 11,503 | +0.01(+0.03%) |
Jun 16, 2009 | 18.20 | 18.39 | 18.19 | 18.38 | 7,270 | +0.15(+0.82%) |
Jun 15, 2009 | 18.18 | 18.25 | 18.18 | 18.23 | 10,305 | +0.10(+0.53%) |
Jun 12, 2009 | 17.99 | 18.14 | 17.98 | 18.14 | 10,358 | +0.15(+0.82%) |
Jun 11, 2009 | 17.73 | 17.99 | 17.73 | 17.99 | 50,762 | +0.21(+1.18%) |
Jun 10, 2009 | 17.89 | 17.90 | 17.77 | 17.78 | 6,204 | -0.21(-1.17%) |
Jun 09, 2009 | 18.06 | 18.06 | 17.92 | 17.99 | 101,928 | +0.05(+0.26%) |
Jun 08, 2009 | 18.07 | 18.07 | 17.94 | 17.94 | 2,352 | -0.03(-0.18%) |
Jun 05, 2009 | 18.00 | 18.09 | 17.93 | 17.98 | 48,623 | -0.19(-1.04%) |
Jun 04, 2009 | 18.32 | 18.32 | 18.16 | 18.16 | 9,757 | -0.24(-1.28%) |
Jun 03, 2009 | 18.35 | 18.42 | 18.31 | 18.40 | 7,065 | +0.17(+0.95%) |
Jun 02, 2009 | 18.26 | 18.26 | 18.18 | 18.23 | 8,966 | +0.09(+0.48%) |
Jun 01, 2009 | 18.42 | 18.42 | 18.11 | 18.14 | 129,463 | -0.63(-3.38%) |
May 29, 2009 | 18.40 | 18.78 | 18.40 | 18.78 | 22,262 | +0.36(+1.96%) |
May 28, 2009 | 18.47 | 18.47 | 18.24 | 18.41 | 37,307 | +0.19(+1.03%) |
May 27, 2009 | 18.57 | 18.57 | 18.21 | 18.23 | 22,593 | -0.23(-1.24%) |
May 26, 2009 | 18.84 | 18.84 | 18.45 | 18.45 | 3,336 | -0.28(-1.51%) |
May 22, 2009 | 18.73 | 18.86 | 18.73 | 18.74 | 6,473 | -0.16(-0.83%) |
May 21, 2009 | 19.37 | 19.37 | 18.90 | 18.90 | 7,129 | -0.29(-1.53%) |
May 20, 2009 | 19.05 | 19.19 | 19.05 | 19.19 | 9,842 | +0.15(+0.77%) |
May 19, 2009 | 19.13 | 19.13 | 19.04 | 19.04 | 13,114 | -0.08(-0.44%) |
May 18, 2009 | 19.30 | 19.35 | 19.12 | 19.13 | 8,711 | -0.15(-0.76%) |
May 15, 2009 | 19.29 | 19.37 | 19.22 | 19.27 | 51,822 | -0.11(-0.58%) |
May 14, 2009 | 19.29 | 19.39 | 19.21 | 19.39 | 10,522 | +0.02(+0.09%) |
May 13, 2009 | 19.33 | 19.39 | 19.32 | 19.37 | 24,626 | +0.20(+1.02%) |
May 12, 2009 | 19.08 | 19.17 | 19.08 | 19.17 | 5,993 | +0.06(+0.34%) |
May 11, 2009 | 19.04 | 19.11 | 19.04 | 19.11 | 3,939 | +0.26(+1.35%) |
May 08, 2009 | 18.88 | 18.98 | 18.82 | 18.85 | 32,398 | -0.03(-0.16%) |
May 07, 2009 | 19.00 | 19.08 | 18.78 | 18.88 | 8,837 | -0.28(-1.46%) |
May 06, 2009 | 19.17 | 19.22 | 19.14 | 19.16 | 8,726 | -0.01(-0.06%) |
May 05, 2009 | 19.19 | 19.24 | 19.15 | 19.18 | 56,673 | +0.03(+0.13%) |
May 04, 2009 | 19.16 | 19.23 | 19.14 | 19.15 | 5,501 | -0.02(-0.10%) |
May 01, 2009 | 19.18 | 19.20 | 19.17 | 19.17 | 3,772 | -0.19(-1.01%) |
Apr 30, 2009 | 19.24 | 19.41 | 19.24 | 19.36 | 21,363 | -0.23(-1.17%) |
Apr 28, 2009 | 19.77 | 19.59 | 19.59 | 19.59 | 20,798 | -0.12(-0.60%) |
Apr 27, 2009 | 19.66 | 19.71 | 19.62 | 19.71 | 30,690 | +0.16(+0.84%) |
Apr 24, 2009 | 19.60 | 19.60 | 19.55 | 19.55 | 1,819 | -0.21(-1.06%) |
Apr 23, 2009 | 19.71 | 19.79 | 19.67 | 19.76 | 5,606 | -0.04(-0.18%) |
Apr 22, 2009 | 19.82 | 19.82 | 19.79 | 19.79 | 1,883 | -0.13(-0.64%) |
Apr 21, 2009 | 20.07 | 20.09 | 19.90 | 19.92 | 14,488 | -0.08(-0.39%) |
Apr 20, 2009 | 19.98 | 20.01 | 19.98 | 20.00 | 3,225 | +0.30(+1.52%) |
Apr 17, 2009 | 19.84 | 19.84 | 19.70 | 19.70 | 1,476 | -0.30(-1.51%) |
Apr 16, 2009 | 19.97 | 20.01 | 19.97 | 20.00 | 2,050 | -0.07(-0.34%) |
Apr 15, 2009 | 20.10 | 20.11 | 20.07 | 20.07 | 1,775 | -0.11(-0.52%) |
Apr 14, 2009 | 19.98 | 20.18 | 19.98 | 20.18 | 9,054 | +0.21(+1.06%) |
Apr 13, 2009 | 19.88 | 19.97 | 19.88 | 19.96 | 10,188 | +0.19(+0.98%) |
Apr 09, 2009 | 19.77 | 19.77 | 19.73 | 19.77 | 6,670 | -0.31(-1.56%) |
Apr 08, 2009 | 19.99 | 20.08 | 19.99 | 20.08 | 4,774 | +0.18(+0.91%) |
Apr 07, 2009 | 19.88 | 19.96 | 19.88 | 19.90 | 9,373 | -0.01(-0.05%) |
Apr 06, 2009 | 19.92 | 20.03 | 19.90 | 19.91 | 3,939 | -0.08(-0.41%) |
Apr 03, 2009 | 20.26 | 20.26 | 19.95 | 19.99 | 2,882 | -0.38(-1.85%) |
Apr 02, 2009 | 20.50 | 20.50 | 20.29 | 20.37 | 2,150 | -0.21(-1.01%) |
Apr 01, 2009 | 20.60 | 20.60 | 20.43 | 20.58 | 5,841 | +0.19(+0.92%) |
Mar 31, 2009 | 20.41 | 20.45 | 20.38 | 20.39 | 6,831 | +0.04(+0.20%) |
Mar 30, 2009 | 20.51 | 20.51 | 20.33 | 20.35 | 2,636 | +0.10(+0.48%) |
Mar 26, 2009 | 20.14 | 20.25 | 20.14 | 20.25 | 3,813 | +0.25(+1.25%) |
Mar 25, 2009 | 20.19 | 20.22 | 20.00 | 20.00 | 12,285 | -0.30(-1.48%) |
Mar 24, 2009 | 20.14 | 20.34 | 20.05 | 20.30 | 11,107 | +0.12(+0.59%) |
Mar 23, 2009 | 20.32 | 20.37 | 20.18 | 20.18 | 19,872 | -0.08(-0.37%) |
Mar 20, 2009 | 20.46 | 20.47 | 20.26 | 20.26 | 6,095 | -0.17(-0.82%) |
Mar 19, 2009 | 20.56 | 21.44 | 20.40 | 20.42 | 9,095 | +0.09(+0.45%) |
Mar 18, 2009 | 19.55 | 20.99 | 19.55 | 20.33 | 62,912 | +0.75(+3.84%) |
Mar 17, 2009 | 19.67 | 19.80 | 19.58 | 19.58 | 11,661 | -0.12(-0.59%) |
Mar 16, 2009 | 19.67 | 19.70 | 19.48 | 19.70 | 64,614 | -0.18(-0.93%) |
Mar 13, 2009 | 19.88 | 19.94 | 19.88 | 19.88 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.85 | 19.98 | 19.85 | 19.88 | 10,445 | +0.06(+0.32%) |
Mar 11, 2009 | 19.61 | 19.81 | 19.57 | 19.81 | 3,770 | +0.13(+0.64%) |
Mar 10, 2009 | 19.76 | 19.76 | 19.65 | 19.69 | 5,597 | -0.23(-1.13%) |
Mar 09, 2009 | 20.03 | 20.03 | 19.83 | 19.91 | 6,356 | -0.06(-0.29%) |
Mar 06, 2009 | 20.04 | 20.10 | 19.97 | 19.97 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.82 | 20.13 | 19.82 | 20.13 | 27,998 | +0.41(+2.10%) |
Mar 04, 2009 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | -0.13(-0.64%) |
Mar 02, 2009 | 19.61 | 19.84 | 19.61 | 19.84 | 6,687 | +0.25(+1.27%) |
Feb 27, 2009 | 19.62 | 19.62 | 19.50 | 19.59 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.78 | 19.78 | 19.76 | 19.76 | 1,830 | -0.08(-0.41%) |
Feb 25, 2009 | 20.17 | 20.17 | 19.82 | 19.84 | 28,947 | -0.26(-1.31%) |
Feb 24, 2009 | 20.27 | 20.29 | 20.10 | 20.10 | 9,543 | +0.05(+0.26%) |
Feb 23, 2009 | 19.78 | 20.05 | 19.78 | 20.05 | 7,598 | +0.11(+0.54%) |
Feb 20, 2009 | 19.99 | 20.19 | 19.94 | 19.94 | 3,444 | +0.05(+0.27%) |
Feb 19, 2009 | 19.87 | 19.95 | 19.87 | 19.89 | 2,929 | -0.14(-0.70%) |
Feb 18, 2009 | 20.16 | 20.24 | 20.03 | 20.03 | 7,065 | -0.25(-1.23%) |
Feb 17, 2009 | 19.93 | 20.28 | 19.93 | 20.28 | 8,896 | +0.64(+3.25%) |
Feb 13, 2009 | 19.80 | 19.80 | 19.64 | 19.64 | 4,519 | -0.55(-2.71%) |
Feb 12, 2009 | 20.22 | 20.22 | 20.05 | 20.19 | 68,844 | +0.06(+0.31%) |
Feb 11, 2009 | 20.19 | 20.23 | 20.12 | 20.12 | 5,785 | +0.18(+0.89%) |
Feb 10, 2009 | 20.05 | 20.05 | 19.83 | 19.95 | 10,709 | +0.34(+1.73%) |
Feb 09, 2009 | 19.72 | 19.72 | 19.50 | 19.61 | 9,652 | +0.01(+0.06%) |
Feb 06, 2009 | 19.58 | 19.68 | 19.58 | 19.59 | 3,696 | -0.18(-0.92%) |
Feb 05, 2009 | 19.76 | 19.86 | 19.76 | 19.78 | 8,202 | +0.01(+0.07%) |
Feb 04, 2009 | 19.65 | 19.76 | 19.63 | 19.76 | 8,670 | +0.04(+0.19%) |
Feb 03, 2009 | 19.89 | 19.89 | 19.72 | 19.72 | 3,400 | -0.38(-1.90%) |
Feb 02, 2009 | 19.87 | 20.11 | 19.87 | 20.11 | 881 | +0.22(+1.08%) |
Jan 30, 2009 | 19.82 | 19.89 | 19.82 | 19.89 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 20.01 | 20.19 | 19.86 | 19.86 | 18,507 | -0.36(-1.80%) |
Jan 28, 2009 | 20.65 | 20.65 | 20.12 | 20.22 | 9,540 | -0.31(-1.52%) |
Jan 27, 2009 | 20.20 | 20.59 | 20.20 | 20.53 | 13,603 | +0.31(+1.52%) |
Jan 26, 2009 | 20.17 | 20.24 | 20.11 | 20.23 | 14,658 | -0.09(-0.44%) |
Jan 23, 2009 | 20.22 | 20.32 | 20.15 | 20.32 | 10,533 | -0.13(-0.65%) |
Jan 22, 2009 | 20.50 | 20.60 | 20.33 | 20.45 | 39,949 | -0.32(-1.55%) |
Jan 21, 2009 | 20.85 | 20.88 | 20.75 | 20.77 | 10,516 | -0.29(-1.38%) |
Jan 20, 2009 | 20.70 | 21.10 | 20.70 | 21.06 | 29,536 | -0.29(-1.36%) |
Jan 16, 2009 | 21.24 | 21.42 | 21.13 | 21.35 | 20,634 | -0.13(-0.62%) |
Jan 15, 2009 | 21.66 | 21.66 | 21.48 | 21.48 | 9,871 | -0.03(-0.13%) |
Jan 14, 2009 | 21.37 | 21.51 | 21.36 | 21.51 | 22,848 | +0.37(+1.74%) |
Jan 13, 2009 | 21.25 | 21.25 | 21.00 | 21.14 | 21,732 | -0.03(-0.15%) |
Jan 12, 2009 | 20.87 | 21.18 | 20.87 | 21.17 | 19,851 | +0.28(+1.34%) |
Jan 09, 2009 | 20.80 | 21.00 | 20.77 | 20.89 | 8,984 | -0.02(-0.08%) |
Jan 08, 2009 | 20.77 | 20.91 | 20.70 | 20.91 | 22,505 | +0.13(+0.64%) |
Jan 07, 2009 | 20.70 | 20.82 | 20.68 | 20.78 | 10,510 | +0.03(+0.16%) |
Jan 06, 2009 | 20.82 | 20.82 | 20.51 | 20.74 | 97,279 | -0.13(-0.64%) |
Jan 05, 2009 | 21.17 | 21.30 | 20.80 | 20.88 | 226,380 | -0.34(-1.62%) |
Jan 02, 2009 | 21.91 | 21.91 | 21.22 | 21.22 | 0 | -0.49(-2.25%) |
Jan 01, 2009 | 22.29 | 22.29 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.29 | 22.29 | 21.71 | 21.71 | 33,174 | -0.49(-2.21%) |
Dec 30, 2008 | 21.95 | 22.27 | 21.95 | 22.20 | 29,375 | +0.07(+0.32%) |
Dec 29, 2008 | 22.10 | 22.33 | 22.07 | 22.13 | 26,923 | -0.10(-0.43%) |
Dec 26, 2008 | 22.20 | 22.22 | 22.20 | 22.22 | 2,202 | +0.13(+0.59%) |
Dec 24, 2008 | 22.24 | 22.24 | 22.09 | 22.09 | 18,003 | -0.04(-0.20%) |
Dec 23, 2008 | 22.14 | 22.19 | 22.07 | 22.14 | 13,952 | -0.08(-0.34%) |
Dec 22, 2008 | 22.37 | 22.37 | 22.08 | 22.21 | 15,777 | -0.05(-0.21%) |
Dec 19, 2008 | 22.25 | 22.33 | 22.19 | 22.26 | 23,340 | -0.03(-0.15%) |
Dec 18, 2008 | 22.18 | 22.38 | 22.09 | 22.30 | 86,127 | +0.46(+2.13%) |
Dec 17, 2008 | 22.18 | 22.18 | 21.74 | 21.83 | 88,345 | +0.35(+1.62%) |
Dec 16, 2008 | 21.03 | 21.48 | 21.03 | 21.48 | 16,005 | +0.42(+2.01%) |
Dec 15, 2008 | 20.78 | 21.14 | 20.78 | 21.06 | 9,467 | +0.16(+0.78%) |
Dec 12, 2008 | 20.86 | 20.90 | 20.57 | 20.90 | 7,730 | +0.05(+0.25%) |
Dec 11, 2008 | 20.83 | 20.85 | 20.75 | 20.84 | 40,884 | +0.02(+0.08%) |
Dec 10, 2008 | 20.82 | 20.83 | 20.69 | 20.83 | 175,934 | +0.04(+0.21%) |
Dec 09, 2008 | 20.71 | 20.78 | 20.53 | 20.78 | 11,137 | +0.16(+0.78%) |
Dec 08, 2008 | 20.53 | 20.69 | 20.52 | 20.62 | 53,052 | +0.02(+0.12%) |
Dec 05, 2008 | 20.93 | 20.97 | 20.60 | 20.60 | 37,852 | -0.29(-1.37%) |
Dec 04, 2008 | 20.83 | 20.88 | 20.63 | 20.88 | 39,463 | +0.24(+1.15%) |
Dec 03, 2008 | 20.64 | 20.65 | 20.42 | 20.65 | 20,259 | +0.13(+0.63%) |
Dec 02, 2008 | 20.42 | 20.52 | 20.33 | 20.52 | 9,722 | +0.02(+0.08%) |
Dec 01, 2008 | 20.32 | 20.62 | 20.25 | 20.50 | 23,917 | +0.44(+2.21%) |
Nov 28, 2008 | 20.02 | 20.06 | 19.94 | 20.06 | 2,724 | -0.01(-0.03%) |
Nov 26, 2008 | 19.89 | 20.06 | 19.85 | 20.06 | 12,332 | +0.21(+1.08%) |
Nov 25, 2008 | 19.77 | 19.85 | 19.72 | 19.85 | 19,582 | +0.37(+1.91%) |
Nov 24, 2008 | 19.46 | 19.56 | 19.46 | 19.48 | 11,887 | -0.18(-0.92%) |
Nov 21, 2008 | 19.74 | 19.74 | 19.43 | 19.66 | 11,219 | -0.24(-1.18%) |
Nov 20, 2008 | 19.67 | 19.89 | 19.48 | 19.89 | 41,613 | +0.71(+3.68%) |
Nov 19, 2008 | 19.01 | 19.19 | 18.86 | 19.19 | 10,946 | +0.40(+2.14%) |
Nov 18, 2008 | 18.59 | 18.78 | 18.59 | 18.78 | 14,104 | +0.23(+1.21%) |
Nov 17, 2008 | 18.49 | 18.60 | 18.49 | 18.56 | 4,007 | +0.06(+0.31%) |
Nov 14, 2008 | 18.34 | 18.54 | 18.34 | 18.50 | 28,926 | +0.32(+1.77%) |
Nov 13, 2008 | 18.44 | 18.44 | 18.18 | 18.18 | 8,896 | -0.30(-1.62%) |
Nov 12, 2008 | 18.50 | 18.51 | 18.45 | 18.48 | 10,173 | +0.05(+0.27%) |
Nov 11, 2008 | 18.32 | 18.50 | 18.32 | 18.43 | 12,426 | +0.13(+0.73%) |
Nov 10, 2008 | 18.32 | 18.32 | 18.21 | 18.29 | 3,875 | +0.09(+0.47%) |
Nov 07, 2008 | 18.25 | 18.25 | 18.20 | 18.21 | 3,192 | -0.09(-0.48%) |
Nov 06, 2008 | 18.40 | 18.42 | 18.08 | 18.30 | 20,921 | -0.25(-1.33%) |
Nov 05, 2008 | 18.36 | 18.54 | 18.24 | 18.54 | 39,132 | +0.34(+1.86%) |
Nov 04, 2008 | 17.82 | 18.21 | 17.78 | 18.21 | 33,830 | +0.28(+1.58%) |
Nov 03, 2008 | 18.05 | 18.05 | 17.79 | 17.92 | 28,979 | +0.05(+0.31%) |
Oct 31, 2008 | 18.06 | 18.22 | 17.83 | 17.87 | 119,381 | -0.28(-1.53%) |
Oct 30, 2008 | 18.21 | 18.21 | 17.98 | 18.14 | 20,153 | -0.16(-0.89%) |
Oct 29, 2008 | 18.45 | 20.41 | 18.23 | 18.31 | 34,229 | -0.04(-0.24%) |
Oct 28, 2008 | 18.47 | 18.47 | 18.35 | 18.35 | 7,469 | -0.10(-0.53%) |
Oct 27, 2008 | 18.76 | 18.76 | 18.45 | 18.45 | 7,979 | -0.08(-0.43%) |
Oct 24, 2008 | 18.79 | 18.79 | 18.53 | 18.53 | 8,867 | -0.23(-1.22%) |
Oct 23, 2008 | 18.75 | 18.88 | 18.56 | 18.76 | 44,885 | +0.19(+1.03%) |
Oct 22, 2008 | 18.42 | 18.57 | 18.35 | 18.57 | 15,967 | +0.16(+0.88%) |
Oct 21, 2008 | 18.37 | 18.41 | 18.23 | 18.41 | 8,890 | +0.33(+1.85%) |
Oct 20, 2008 | 18.04 | 18.12 | 18.04 | 18.07 | 8,787 | +0.03(+0.16%) |
Oct 17, 2008 | 18.13 | 18.13 | 17.85 | 18.04 | 46,297 | -0.13(-0.74%) |
Oct 16, 2008 | 18.16 | 18.25 | 18.13 | 18.18 | 23,422 | +0.06(+0.32%) |
Oct 15, 2008 | 18.05 | 18.12 | 17.98 | 18.12 | 33,936 | -0.04(-0.24%) |
Oct 14, 2008 | 18.22 | 18.39 | 18.16 | 18.16 | 22,505 | -0.08(-0.45%) |
Oct 13, 2008 | 18.00 | 18.58 | 18.00 | 18.25 | 10,199 | -0.20(-1.09%) |
Oct 10, 2008 | 18.31 | 18.45 | 18.20 | 18.45 | 14,754 | -0.10(-0.55%) |
Oct 09, 2008 | 18.44 | 18.86 | 18.44 | 18.55 | 23,208 | -0.27(-1.43%) |
Oct 08, 2008 | 19.20 | 19.26 | 18.73 | 18.82 | 28,557 | -0.34(-1.77%) |
Oct 07, 2008 | 19.07 | 19.23 | 19.07 | 19.16 | 12,314 | -0.04(-0.23%) |
Oct 06, 2008 | 19.22 | 19.37 | 19.08 | 19.20 | 80,063 | +0.25(+1.33%) |
Oct 03, 2008 | 18.90 | 18.98 | 18.65 | 18.95 | 59,605 | +0.04(+0.23%) |
Oct 02, 2008 | 18.96 | 18.96 | 18.78 | 18.91 | 26,355 | +0.15(+0.82%) |
Oct 01, 2008 | 18.94 | 19.04 | 18.68 | 18.75 | 53,899 | +0.18(+0.97%) |
Sep 30, 2008 | 19.21 | 19.21 | 18.57 | 18.57 | 23,288 | -0.43(-2.26%) |
Sep 29, 2008 | 18.73 | 21.90 | 18.73 | 19.00 | 33,546 | +0.46(+2.47%) |
Sep 26, 2008 | 18.58 | 18.65 | 18.31 | 18.54 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 18.49 | 18.56 | 18.37 | 18.54 | 236,928 | +0.05(+0.28%) |
Sep 24, 2008 | 18.62 | 18.62 | 18.49 | 18.49 | 14,793 | +0.03(+0.15%) |
Sep 23, 2008 | 18.54 | 18.54 | 18.44 | 18.47 | 28,382 | +0.04(+0.24%) |
Sep 22, 2008 | 18.36 | 18.42 | 18.28 | 18.42 | 8,366 | -0.17(-0.90%) |
Sep 19, 2008 | 18.43 | 18.63 | 18.34 | 18.59 | 0 | -0.26(-1.39%) |
Sep 18, 2008 | 19.13 | 19.26 | 18.85 | 18.85 | 64,418 | -0.41(-2.14%) |
Sep 17, 2008 | 19.28 | 19.41 | 19.25 | 19.26 | 20,850 | -0.03(-0.14%) |
Sep 16, 2008 | 19.51 | 19.56 | 19.29 | 19.29 | 13,149 | +0.09(+0.46%) |
Sep 15, 2008 | 18.87 | 19.21 | 18.87 | 19.20 | 35,339 | +0.50(+2.67%) |
Sep 12, 2008 | 18.92 | 18.92 | 18.70 | 18.70 | 9,953 | -0.24(-1.28%) |
Sep 11, 2008 | 19.00 | 19.00 | 18.90 | 18.95 | 42,838 | +0.10(+0.51%) |
Sep 10, 2008 | 18.80 | 18.93 | 18.80 | 18.85 | 4,188 | +0.00(+0.01%) |
Sep 09, 2008 | 18.85 | 18.85 | 18.85 | 18.85 | 820 | +0.09(+0.50%) |
Sep 08, 2008 | 18.66 | 18.75 | 18.66 | 18.75 | 3,919 | -0.03(-0.14%) |
Sep 05, 2008 | 18.84 | 18.91 | 18.78 | 18.78 | 0 | +0.12(+0.66%) |
Sep 04, 2008 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 18.61 | 18.66 | 18.61 | 18.66 | 27,339 | +0.03(+0.15%) |