Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.18 | 19.35 | 19.18 | 19.30 | 21,433 | -0.23(-1.17%) |
Apr 28, 2009 | 19.71 | 19.53 | 19.53 | 19.53 | 20,866 | -0.12(-0.60%) |
Apr 27, 2009 | 19.60 | 19.65 | 19.55 | 19.65 | 30,791 | +0.16(+0.84%) |
Apr 24, 2009 | 19.54 | 19.54 | 19.48 | 19.48 | 1,825 | -0.21(-1.06%) |
Apr 23, 2009 | 19.65 | 19.72 | 19.61 | 19.69 | 5,625 | -0.04(-0.18%) |
Apr 22, 2009 | 19.76 | 19.76 | 19.73 | 19.73 | 1,889 | -0.13(-0.63%) |
Apr 21, 2009 | 20.00 | 20.02 | 19.83 | 19.85 | 14,536 | -0.08(-0.39%) |
Apr 20, 2009 | 19.91 | 19.95 | 19.91 | 19.93 | 3,235 | +0.30(+1.52%) |
Apr 17, 2009 | 19.78 | 19.78 | 19.63 | 19.63 | 1,481 | -0.30(-1.51%) |
Apr 16, 2009 | 19.90 | 19.94 | 19.90 | 19.94 | 2,057 | -0.07(-0.34%) |
Apr 15, 2009 | 20.03 | 20.05 | 20.00 | 20.00 | 1,781 | -0.11(-0.52%) |
Apr 14, 2009 | 19.91 | 20.11 | 19.91 | 20.11 | 9,084 | +0.21(+1.06%) |
Apr 13, 2009 | 19.81 | 19.91 | 19.81 | 19.90 | 10,221 | +0.19(+0.98%) |
Apr 09, 2009 | 19.71 | 19.71 | 19.67 | 19.70 | 6,692 | -0.31(-1.56%) |
Apr 08, 2009 | 19.92 | 20.02 | 19.92 | 20.02 | 4,790 | +0.18(+0.91%) |
Apr 07, 2009 | 19.82 | 19.89 | 19.82 | 19.84 | 9,404 | -0.01(-0.05%) |
Apr 06, 2009 | 19.85 | 19.96 | 19.84 | 19.85 | 3,952 | -0.08(-0.41%) |
Apr 03, 2009 | 20.20 | 20.20 | 19.88 | 19.93 | 2,891 | -0.38(-1.85%) |
Apr 02, 2009 | 20.43 | 20.43 | 20.22 | 20.30 | 2,157 | -0.21(-1.01%) |
Apr 01, 2009 | 20.53 | 20.53 | 20.37 | 20.51 | 5,860 | +0.19(+0.92%) |
Mar 31, 2009 | 20.35 | 20.39 | 20.32 | 20.32 | 6,853 | +0.04(+0.20%) |
Mar 30, 2009 | 20.45 | 20.45 | 20.26 | 20.28 | 2,645 | +0.10(+0.48%) |
Mar 26, 2009 | 20.07 | 20.19 | 20.07 | 20.19 | 3,826 | +0.25(+1.25%) |
Mar 25, 2009 | 20.13 | 20.15 | 19.94 | 19.94 | 12,325 | -0.30(-1.48%) |
Mar 24, 2009 | 20.08 | 20.27 | 19.99 | 20.24 | 11,144 | +0.12(+0.59%) |
Mar 23, 2009 | 20.26 | 20.30 | 20.12 | 20.12 | 19,937 | -0.07(-0.37%) |
Mar 20, 2009 | 20.39 | 20.40 | 20.19 | 20.19 | 6,115 | -0.17(-0.82%) |
Mar 19, 2009 | 20.49 | 21.37 | 20.33 | 20.36 | 9,125 | +0.09(+0.45%) |
Mar 18, 2009 | 19.49 | 20.92 | 19.49 | 20.27 | 63,119 | +0.75(+3.84%) |
Mar 17, 2009 | 19.60 | 19.73 | 19.52 | 19.52 | 11,699 | -0.12(-0.59%) |
Mar 16, 2009 | 19.61 | 19.63 | 19.42 | 19.63 | 64,827 | -0.18(-0.93%) |
Mar 13, 2009 | 19.81 | 19.87 | 19.81 | 19.82 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.79 | 19.92 | 19.79 | 19.81 | 10,480 | +0.06(+0.32%) |
Mar 11, 2009 | 19.54 | 19.75 | 19.51 | 19.75 | 3,782 | +0.13(+0.64%) |
Mar 10, 2009 | 19.69 | 19.69 | 19.59 | 19.62 | 5,616 | -0.23(-1.14%) |
Mar 09, 2009 | 19.96 | 19.96 | 19.77 | 19.85 | 6,377 | -0.06(-0.29%) |
Mar 06, 2009 | 19.98 | 20.03 | 19.91 | 19.91 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.76 | 20.06 | 19.76 | 20.06 | 28,090 | +0.41(+2.10%) |
Mar 04, 2009 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.13(-0.64%) |
Mar 02, 2009 | 19.55 | 19.78 | 19.55 | 19.78 | 6,709 | +0.25(+1.27%) |
Feb 27, 2009 | 19.55 | 19.55 | 19.44 | 19.53 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.71 | 19.71 | 19.69 | 19.69 | 1,836 | -0.08(-0.41%) |
Feb 25, 2009 | 20.10 | 20.10 | 19.75 | 19.77 | 29,042 | -0.26(-1.31%) |
Feb 24, 2009 | 20.21 | 20.22 | 20.03 | 20.03 | 9,575 | +0.05(+0.26%) |
Feb 23, 2009 | 19.71 | 19.98 | 19.71 | 19.98 | 7,623 | +0.11(+0.54%) |
Feb 20, 2009 | 19.93 | 20.12 | 19.88 | 19.88 | 3,456 | +0.05(+0.27%) |
Feb 19, 2009 | 19.80 | 19.88 | 19.80 | 19.82 | 2,938 | -0.14(-0.70%) |
Feb 18, 2009 | 20.10 | 20.17 | 19.96 | 19.96 | 7,088 | -0.25(-1.23%) |
Feb 17, 2009 | 19.86 | 20.21 | 19.86 | 20.21 | 8,925 | +0.64(+3.25%) |
Feb 13, 2009 | 19.73 | 19.73 | 19.57 | 19.57 | 4,534 | -0.54(-2.71%) |
Feb 12, 2009 | 20.16 | 20.16 | 19.98 | 20.12 | 69,071 | +0.06(+0.31%) |
Feb 11, 2009 | 20.12 | 20.17 | 20.06 | 20.06 | 5,804 | +0.18(+0.89%) |
Feb 10, 2009 | 19.99 | 19.99 | 19.76 | 19.88 | 10,744 | +0.34(+1.73%) |
Feb 09, 2009 | 19.66 | 19.66 | 19.44 | 19.54 | 9,683 | +0.01(+0.06%) |
Feb 06, 2009 | 19.52 | 19.62 | 19.52 | 19.53 | 3,708 | -0.18(-0.91%) |
Feb 05, 2009 | 19.70 | 19.80 | 19.70 | 19.71 | 8,229 | +0.01(+0.07%) |
Feb 04, 2009 | 19.59 | 19.70 | 19.56 | 19.70 | 8,699 | +0.04(+0.19%) |
Feb 03, 2009 | 19.82 | 19.82 | 19.66 | 19.66 | 3,412 | -0.38(-1.90%) |
Feb 02, 2009 | 19.80 | 20.04 | 19.80 | 20.04 | 884 | +0.21(+1.08%) |
Jan 30, 2009 | 19.75 | 19.83 | 19.75 | 19.83 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 19.95 | 20.13 | 19.79 | 19.79 | 18,568 | -0.36(-1.80%) |
Jan 28, 2009 | 20.58 | 20.58 | 20.06 | 20.15 | 9,572 | -0.31(-1.52%) |
Jan 27, 2009 | 20.13 | 20.52 | 20.13 | 20.47 | 13,648 | +0.31(+1.52%) |
Jan 26, 2009 | 20.10 | 20.17 | 20.04 | 20.16 | 14,706 | -0.09(-0.44%) |
Jan 23, 2009 | 20.15 | 20.25 | 20.09 | 20.25 | 10,568 | -0.13(-0.65%) |
Jan 22, 2009 | 20.44 | 20.53 | 20.27 | 20.38 | 40,081 | -0.32(-1.54%) |
Jan 21, 2009 | 20.79 | 20.81 | 20.68 | 20.70 | 10,550 | -0.29(-1.38%) |
Jan 20, 2009 | 20.64 | 21.03 | 20.64 | 20.99 | 29,633 | -0.29(-1.36%) |
Jan 16, 2009 | 21.17 | 21.35 | 21.07 | 21.28 | 20,702 | -0.13(-0.62%) |
Jan 15, 2009 | 21.59 | 21.59 | 21.41 | 21.41 | 9,904 | -0.03(-0.13%) |
Jan 14, 2009 | 21.30 | 21.44 | 21.29 | 21.44 | 22,923 | +0.37(+1.74%) |
Jan 13, 2009 | 21.18 | 21.18 | 20.94 | 21.07 | 21,804 | -0.03(-0.15%) |
Jan 12, 2009 | 20.80 | 21.11 | 20.80 | 21.10 | 19,917 | +0.28(+1.34%) |
Jan 09, 2009 | 20.73 | 20.93 | 20.70 | 20.82 | 9,013 | -0.02(-0.08%) |
Jan 08, 2009 | 20.70 | 20.84 | 20.64 | 20.84 | 22,579 | +0.13(+0.64%) |
Jan 07, 2009 | 20.63 | 20.75 | 20.62 | 20.71 | 10,544 | +0.03(+0.16%) |
Jan 06, 2009 | 20.76 | 20.76 | 20.44 | 20.67 | 97,599 | -0.13(-0.64%) |
Jan 05, 2009 | 21.10 | 21.23 | 20.73 | 20.81 | 227,125 | -0.34(-1.63%) |
Jan 02, 2009 | 21.83 | 21.83 | 21.15 | 21.15 | 0 | -0.49(-2.25%) |
Jan 01, 2009 | 22.22 | 22.22 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.22 | 22.22 | 21.64 | 21.64 | 33,283 | -0.49(-2.21%) |
Dec 30, 2008 | 21.88 | 22.20 | 21.88 | 22.13 | 29,471 | +0.07(+0.32%) |
Dec 29, 2008 | 22.03 | 22.26 | 21.99 | 22.06 | 27,011 | -0.10(-0.43%) |
Dec 26, 2008 | 22.13 | 22.15 | 22.13 | 22.15 | 2,210 | +0.13(+0.59%) |
Dec 24, 2008 | 22.17 | 22.17 | 22.02 | 22.02 | 18,062 | -0.04(-0.20%) |
Dec 23, 2008 | 22.07 | 22.11 | 21.99 | 22.07 | 13,998 | -0.08(-0.34%) |
Dec 22, 2008 | 22.30 | 22.30 | 22.00 | 22.14 | 15,829 | -0.05(-0.21%) |
Dec 19, 2008 | 22.17 | 22.26 | 22.12 | 22.19 | 23,417 | -0.03(-0.15%) |
Dec 18, 2008 | 22.10 | 22.31 | 22.02 | 22.22 | 86,411 | +0.46(+2.13%) |
Dec 17, 2008 | 22.10 | 22.10 | 21.67 | 21.76 | 88,635 | +0.35(+1.62%) |
Dec 16, 2008 | 20.96 | 21.41 | 20.96 | 21.41 | 16,058 | +0.42(+2.01%) |
Dec 15, 2008 | 20.71 | 21.07 | 20.71 | 20.99 | 9,498 | +0.16(+0.78%) |
Dec 12, 2008 | 20.79 | 20.83 | 20.50 | 20.83 | 7,755 | +0.05(+0.25%) |
Dec 11, 2008 | 20.77 | 20.78 | 20.68 | 20.78 | 41,019 | +0.02(+0.08%) |
Dec 10, 2008 | 20.76 | 20.76 | 20.63 | 20.76 | 176,513 | +0.04(+0.21%) |
Dec 09, 2008 | 20.64 | 20.71 | 20.46 | 20.71 | 11,173 | +0.16(+0.78%) |
Dec 08, 2008 | 20.46 | 20.62 | 20.45 | 20.55 | 53,227 | +0.02(+0.12%) |
Dec 05, 2008 | 20.86 | 20.91 | 20.53 | 20.53 | 37,977 | -0.28(-1.37%) |
Dec 04, 2008 | 20.77 | 20.82 | 20.57 | 20.82 | 39,593 | +0.24(+1.15%) |
Dec 03, 2008 | 20.58 | 20.58 | 20.36 | 20.58 | 20,325 | +0.13(+0.63%) |
Dec 02, 2008 | 20.36 | 20.45 | 20.26 | 20.45 | 9,754 | +0.02(+0.08%) |
Dec 01, 2008 | 20.26 | 20.55 | 20.18 | 20.43 | 23,996 | +0.44(+2.21%) |
Nov 28, 2008 | 19.96 | 19.99 | 19.88 | 19.99 | 2,733 | -0.01(-0.03%) |
Nov 26, 2008 | 19.82 | 20.00 | 19.79 | 20.00 | 12,373 | +0.21(+1.08%) |
Nov 25, 2008 | 19.70 | 19.78 | 19.65 | 19.78 | 19,646 | +0.37(+1.91%) |
Nov 24, 2008 | 19.40 | 19.50 | 19.40 | 19.41 | 11,926 | -0.18(-0.92%) |
Nov 21, 2008 | 19.68 | 19.68 | 19.36 | 19.59 | 11,256 | -0.23(-1.18%) |
Nov 20, 2008 | 19.61 | 19.83 | 19.41 | 19.83 | 41,750 | +0.70(+3.68%) |
Nov 19, 2008 | 18.95 | 19.12 | 18.80 | 19.12 | 10,982 | +0.40(+2.14%) |
Nov 18, 2008 | 18.53 | 18.72 | 18.53 | 18.72 | 14,151 | +0.22(+1.21%) |
Nov 17, 2008 | 18.42 | 18.54 | 18.42 | 18.50 | 4,020 | +0.06(+0.31%) |
Nov 14, 2008 | 18.28 | 18.48 | 18.28 | 18.44 | 29,022 | +0.32(+1.77%) |
Nov 13, 2008 | 18.38 | 18.38 | 18.12 | 18.12 | 8,925 | -0.30(-1.62%) |
Nov 12, 2008 | 18.44 | 18.45 | 18.39 | 18.42 | 10,206 | +0.05(+0.27%) |
Nov 11, 2008 | 18.26 | 18.44 | 18.26 | 18.37 | 12,467 | +0.13(+0.73%) |
Nov 10, 2008 | 18.26 | 18.26 | 18.15 | 18.23 | 3,888 | +0.09(+0.47%) |
Nov 07, 2008 | 18.19 | 18.19 | 18.14 | 18.15 | 3,203 | -0.09(-0.49%) |
Nov 06, 2008 | 18.34 | 18.36 | 18.02 | 18.24 | 20,990 | -0.25(-1.33%) |
Nov 05, 2008 | 18.30 | 18.48 | 18.18 | 18.48 | 39,261 | +0.34(+1.86%) |
Nov 04, 2008 | 17.76 | 18.15 | 17.72 | 18.15 | 33,941 | +0.28(+1.58%) |
Nov 03, 2008 | 17.99 | 17.99 | 17.73 | 17.86 | 29,075 | +0.05(+0.31%) |
Oct 31, 2008 | 18.00 | 18.16 | 17.77 | 17.81 | 119,774 | -0.28(-1.53%) |
Oct 30, 2008 | 18.15 | 18.15 | 17.92 | 18.09 | 20,220 | -0.16(-0.89%) |
Oct 29, 2008 | 18.39 | 20.34 | 18.17 | 18.25 | 34,341 | -0.04(-0.24%) |
Oct 28, 2008 | 18.41 | 18.41 | 18.29 | 18.29 | 7,494 | -0.10(-0.53%) |
Oct 27, 2008 | 18.70 | 18.70 | 18.39 | 18.39 | 8,005 | -0.08(-0.43%) |
Oct 24, 2008 | 18.72 | 18.72 | 18.47 | 18.47 | 8,896 | -0.23(-1.22%) |
Oct 23, 2008 | 18.69 | 18.82 | 18.50 | 18.70 | 45,033 | +0.19(+1.03%) |
Oct 22, 2008 | 18.36 | 18.51 | 18.29 | 18.51 | 16,020 | +0.16(+0.88%) |
Oct 21, 2008 | 18.31 | 18.35 | 18.17 | 18.35 | 8,919 | +0.33(+1.85%) |
Oct 20, 2008 | 17.98 | 18.06 | 17.98 | 18.01 | 8,816 | +0.03(+0.16%) |
Oct 17, 2008 | 18.07 | 18.07 | 17.80 | 17.99 | 46,450 | -0.13(-0.74%) |
Oct 16, 2008 | 18.10 | 18.19 | 18.07 | 18.12 | 23,499 | +0.06(+0.32%) |
Oct 15, 2008 | 17.99 | 18.06 | 17.92 | 18.06 | 34,047 | -0.04(-0.24%) |
Oct 14, 2008 | 18.16 | 18.33 | 18.11 | 18.11 | 22,579 | -0.08(-0.45%) |
Oct 13, 2008 | 17.94 | 18.52 | 17.94 | 18.19 | 10,233 | -0.20(-1.09%) |
Oct 10, 2008 | 18.25 | 18.39 | 18.14 | 18.39 | 14,803 | -0.10(-0.55%) |
Oct 09, 2008 | 18.38 | 18.80 | 18.38 | 18.49 | 23,285 | -0.27(-1.43%) |
Oct 08, 2008 | 19.14 | 19.20 | 18.67 | 18.76 | 28,651 | -0.34(-1.77%) |
Oct 07, 2008 | 19.01 | 19.17 | 19.01 | 19.10 | 12,355 | -0.04(-0.23%) |
Oct 06, 2008 | 19.15 | 19.31 | 19.02 | 19.14 | 80,327 | +0.25(+1.33%) |
Oct 03, 2008 | 18.84 | 18.92 | 18.58 | 18.89 | 59,801 | +0.04(+0.24%) |
Oct 02, 2008 | 18.90 | 18.90 | 18.71 | 18.84 | 26,441 | +0.15(+0.82%) |
Oct 01, 2008 | 18.87 | 18.98 | 18.62 | 18.69 | 54,076 | +0.18(+0.97%) |
Sep 30, 2008 | 19.14 | 19.14 | 18.51 | 18.51 | 23,364 | -0.43(-2.26%) |
Sep 29, 2008 | 18.67 | 21.83 | 18.67 | 18.94 | 33,656 | +0.46(+2.47%) |
Sep 26, 2008 | 18.52 | 18.59 | 18.25 | 18.48 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 18.42 | 18.50 | 18.31 | 18.48 | 237,708 | +0.05(+0.28%) |
Sep 24, 2008 | 18.55 | 18.56 | 18.43 | 18.43 | 14,841 | +0.03(+0.15%) |
Sep 23, 2008 | 18.48 | 18.48 | 18.38 | 18.40 | 28,475 | +0.04(+0.24%) |
Sep 22, 2008 | 18.30 | 18.36 | 18.22 | 18.36 | 8,393 | -0.17(-0.90%) |
Sep 19, 2008 | 18.37 | 18.57 | 18.28 | 18.53 | 0 | -0.26(-1.39%) |
Sep 18, 2008 | 19.07 | 19.19 | 18.79 | 18.79 | 64,630 | -0.41(-2.14%) |
Sep 17, 2008 | 19.22 | 19.35 | 19.19 | 19.20 | 20,919 | -0.03(-0.14%) |
Sep 16, 2008 | 19.44 | 19.49 | 19.23 | 19.23 | 13,192 | +0.09(+0.46%) |
Sep 15, 2008 | 18.81 | 19.15 | 18.81 | 19.14 | 35,455 | +0.50(+2.67%) |
Sep 12, 2008 | 18.86 | 18.86 | 18.64 | 18.64 | 9,986 | -0.24(-1.28%) |
Sep 11, 2008 | 18.94 | 18.94 | 18.84 | 18.88 | 42,979 | +0.10(+0.51%) |
Sep 10, 2008 | 18.74 | 18.87 | 18.74 | 18.79 | 4,202 | +0.00(+0.01%) |
Sep 09, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 822 | +0.09(+0.50%) |
Sep 08, 2008 | 18.60 | 18.69 | 18.60 | 18.69 | 3,932 | -0.03(-0.14%) |
Sep 05, 2008 | 18.78 | 18.84 | 18.72 | 18.72 | 0 | +0.12(+0.66%) |
Sep 04, 2008 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 18.55 | 18.59 | 18.55 | 18.59 | 27,429 | +0.03(+0.15%) |
Sep 02, 2008 | 18.46 | 18.57 | 18.46 | 18.57 | 24,581 | +0.11(+0.61%) |
Aug 29, 2008 | 18.51 | 18.53 | 18.46 | 18.46 | 20,337 | -0.05(-0.26%) |
Aug 28, 2008 | 18.48 | 18.52 | 18.47 | 18.50 | 10,633 | -0.05(-0.26%) |
Aug 27, 2008 | 18.45 | 18.56 | 18.45 | 18.55 | 9,916 | +0.01(+0.03%) |
Aug 26, 2008 | 18.51 | 18.55 | 18.51 | 18.55 | 4,690 | +0.03(+0.18%) |
Aug 25, 2008 | 18.55 | 18.55 | 18.51 | 18.51 | 2,304 | +0.14(+0.78%) |
Aug 22, 2008 | 18.35 | 18.37 | 18.34 | 18.37 | 2,351 | -0.01(-0.04%) |
Aug 21, 2008 | 18.39 | 18.40 | 18.38 | 18.38 | 1,763 | -0.06(-0.33%) |
Aug 20, 2008 | 18.47 | 18.47 | 18.42 | 18.44 | 6,612 | +0.06(+0.35%) |
Aug 19, 2008 | 18.45 | 18.45 | 18.36 | 18.37 | 13,298 | -0.07(-0.37%) |
Aug 18, 2008 | 18.39 | 18.44 | 18.37 | 18.44 | 9,128 | +0.09(+0.46%) |
Aug 15, 2008 | 18.32 | 18.36 | 18.31 | 18.36 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.21 | 18.25 | 18.21 | 18.23 | 2,174 | +0.09(+0.52%) |
Aug 13, 2008 | 18.22 | 18.22 | 18.13 | 18.13 | 693 | -0.05(-0.29%) |
Aug 12, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 919 | +0.13(+0.73%) |
Aug 11, 2008 | 18.10 | 18.10 | 17.96 | 18.05 | 16,340 | -0.06(-0.36%) |
Aug 08, 2008 | 18.15 | 18.15 | 18.09 | 18.12 | 15,282 | -0.06(-0.34%) |
Aug 07, 2008 | 18.03 | 18.18 | 18.03 | 18.18 | 22,894 | +0.30(+1.66%) |
Aug 06, 2008 | 17.86 | 17.88 | 17.86 | 17.88 | 767 | -0.05(-0.28%) |
Aug 05, 2008 | 18.04 | 18.04 | 17.93 | 17.93 | 2,380 | -0.16(-0.88%) |
Aug 04, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 293 | +0.00(+0.00%) |
Aug 01, 2008 | 18.20 | 18.20 | 18.08 | 18.09 | 27,626 | -0.04(-0.24%) |
Jul 31, 2008 | 18.19 | 18.19 | 18.14 | 18.14 | 1,190 | +0.11(+0.59%) |
Jul 30, 2008 | 18.05 | 18.05 | 18.03 | 18.03 | 881 | +0.05(+0.28%) |
Jul 29, 2008 | 17.98 | 17.98 | 17.93 | 17.98 | 15,144 | +0.01(+0.08%) |
Jul 28, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.07(+0.42%) |
Jul 25, 2008 | 17.96 | 17.97 | 17.89 | 17.89 | 6,809 | +0.10(+0.55%) |
Jul 24, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.83 | 17.83 | 17.76 | 17.80 | 2,365 | -0.03(-0.17%) |
Jul 22, 2008 | 17.93 | 17.93 | 17.83 | 17.83 | 50,314 | -0.06(-0.34%) |
Jul 21, 2008 | 17.90 | 17.90 | 17.89 | 17.89 | 6,171 | -0.02(-0.09%) |
Jul 18, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 4,408 | -0.06(-0.34%) |
Jul 17, 2008 | 18.07 | 18.07 | 17.94 | 17.97 | 49,292 | -0.08(-0.43%) |
Jul 16, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 16,111 | -0.28(-1.54%) |
Jul 15, 2008 | 18.29 | 18.40 | 18.29 | 18.33 | 27,890 | +0.05(+0.26%) |
Jul 14, 2008 | 18.21 | 18.33 | 18.21 | 18.28 | 56,554 | +0.16(+0.86%) |
Jul 11, 2008 | 18.45 | 18.45 | 18.12 | 18.12 | 8,963 | -0.27(-1.48%) |
Jul 10, 2008 | 18.40 | 18.41 | 18.35 | 18.39 | 14,618 | -0.01(-0.06%) |
Jul 09, 2008 | 18.30 | 18.40 | 18.30 | 18.40 | 102,787 | +0.14(+0.76%) |
Jul 08, 2008 | 18.22 | 18.30 | 18.22 | 18.27 | 9,413 | +0.17(+0.94%) |
Jul 07, 2008 | 18.11 | 18.11 | 18.09 | 18.09 | 587 | +0.00(+0.00%) |
Jul 04, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 881 | -0.02(-0.13%) |
Jul 01, 2008 | 18.19 | 18.21 | 18.12 | 18.12 | 22,820 | -0.09(-0.50%) |
Jun 30, 2008 | 18.21 | 18.21 | 18.21 | 18.21 | 2,938 | +0.02(+0.11%) |
Jun 27, 2008 | 18.11 | 18.20 | 18.03 | 18.19 | 15,597 | +0.18(+1.00%) |
Jun 26, 2008 | 18.01 | 18.05 | 18.01 | 18.01 | 6,171 | +0.20(+1.11%) |
Jun 25, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 7,870 | -0.12(-0.66%) |
Jun 24, 2008 | 17.91 | 17.93 | 17.91 | 17.93 | 1,175 | +0.14(+0.76%) |
Jun 23, 2008 | 17.82 | 17.88 | 17.80 | 17.80 | 33,504 | -0.02(-0.12%) |
Jun 20, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 7,053 | +0.12(+0.69%) |
Jun 19, 2008 | 17.72 | 17.72 | 17.66 | 17.69 | 12,067 | -0.11(-0.61%) |
Jun 18, 2008 | 17.69 | 17.80 | 17.69 | 17.80 | 10,021 | +0.15(+0.85%) |
Jun 17, 2008 | 17.64 | 17.65 | 17.63 | 17.65 | 6,583 | +0.05(+0.27%) |
Jun 16, 2008 | 17.58 | 17.63 | 17.58 | 17.60 | 58,191 | +0.04(+0.25%) |
Jun 13, 2008 | 17.61 | 17.63 | 17.56 | 17.56 | 2,204 | -0.22(-1.22%) |
Jun 12, 2008 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.76 | 17.78 | 17.76 | 17.78 | 8,517 | -0.04(-0.21%) |
Jun 10, 2008 | 17.82 | 17.90 | 17.81 | 17.82 | 2,348 | -0.10(-0.57%) |
Jun 09, 2008 | 17.91 | 17.94 | 17.91 | 17.92 | 7,611 | -0.04(-0.23%) |
Jun 06, 2008 | 17.90 | 17.99 | 17.90 | 17.96 | 21,172 | +0.20(+1.11%) |
Jun 05, 2008 | 17.84 | 17.84 | 17.76 | 17.76 | 5,642 | -0.12(-0.68%) |
Jun 04, 2008 | 18.01 | 18.01 | 17.86 | 17.88 | 24,099 | +0.01(+0.08%) |
Jun 03, 2008 | 17.89 | 17.91 | 17.87 | 17.87 | 12,343 | -0.06(-0.34%) |
Jun 02, 2008 | 17.88 | 17.95 | 17.69 | 17.93 | 21,298 | +0.02(+0.13%) |
May 30, 2008 | 17.86 | 17.93 | 17.86 | 17.91 | 4,702 | +0.12(+0.65%) |
May 29, 2008 | 17.79 | 17.79 | 17.76 | 17.79 | 18,250 | -0.15(-0.85%) |
May 28, 2008 | 17.97 | 17.98 | 17.95 | 17.95 | 3,864 | -0.18(-1.01%) |
May 27, 2008 | 18.13 | 18.13 | 18.13 | 18.13 | 293 | -0.26(-1.42%) |
May 26, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 2,739 | +0.30(+1.64%) |
May 22, 2008 | 18.17 | 18.17 | 18.09 | 18.09 | 3,321 | -0.20(-1.08%) |
May 21, 2008 | 18.26 | 18.30 | 18.23 | 18.29 | 25,319 | -0.02(-0.09%) |
May 20, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 293 | +0.11(+0.62%) |
May 19, 2008 | 18.14 | 18.20 | 18.14 | 18.20 | 3,526 | +0.00(+0.02%) |
May 16, 2008 | 18.20 | 18.20 | 18.19 | 18.19 | 1,469 | +0.08(+0.45%) |
May 15, 2008 | 18.10 | 18.11 | 18.10 | 18.11 | 2,174 | +0.07(+0.38%) |
May 14, 2008 | 18.11 | 18.12 | 18.04 | 18.04 | 14,768 | -0.07(-0.38%) |
May 13, 2008 | 18.14 | 18.14 | 18.11 | 18.11 | 4,702 | -0.28(-1.54%) |
May 12, 2008 | 18.36 | 18.40 | 18.36 | 18.40 | 4,299 | +0.11(+0.62%) |
May 09, 2008 | 18.32 | 18.32 | 18.28 | 18.28 | 499 | +0.05(+0.28%) |
May 08, 2008 | 18.15 | 18.23 | 18.15 | 18.23 | 1,469 | +0.17(+0.94%) |
May 07, 2008 | 18.03 | 18.06 | 18.02 | 18.06 | 7,655 | +0.02(+0.11%) |
May 06, 2008 | 18.10 | 18.10 | 18.04 | 18.04 | 1,322 | -0.10(-0.54%) |
May 05, 2008 | 18.15 | 18.15 | 18.14 | 18.14 | 2,113 | +0.02(+0.09%) |
May 02, 2008 | 18.18 | 18.19 | 18.12 | 18.12 | 3,879 | -0.20(-1.10%) |