Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.38 | 14.58 | 14.08 | 14.27 | 0 | -0.24(-1.62%) |
Feb 26, 2009 | 14.91 | 14.99 | 14.50 | 14.51 | 838,963 | -0.22(-1.47%) |
Feb 25, 2009 | 14.66 | 14.99 | 14.41 | 14.72 | 1,409,535 | +0.01(+0.04%) |
Feb 24, 2009 | 14.82 | 14.93 | 14.53 | 14.72 | 1,156,772 | -0.07(-0.49%) |
Feb 23, 2009 | 15.29 | 15.32 | 14.74 | 14.79 | 734,001 | -0.45(-2.96%) |
Feb 20, 2009 | 15.38 | 15.69 | 14.92 | 15.24 | 0 | -0.43(-2.71%) |
Feb 19, 2009 | 15.59 | 15.84 | 15.59 | 15.67 | 631,157 | +0.03(+0.17%) |
Feb 18, 2009 | 15.87 | 15.99 | 15.56 | 15.64 | 772,731 | -0.28(-1.77%) |
Feb 17, 2009 | 16.41 | 16.43 | 15.87 | 15.92 | 1,062,860 | -0.55(-3.33%) |
Feb 13, 2009 | 16.50 | 16.67 | 16.40 | 16.47 | 0 | -0.14(-0.83%) |
Feb 12, 2009 | 16.55 | 16.67 | 16.13 | 16.61 | 780,274 | +0.10(+0.63%) |
Feb 11, 2009 | 16.80 | 16.84 | 16.40 | 16.50 | 756,052 | -0.28(-1.67%) |
Feb 10, 2009 | 16.88 | 17.11 | 16.71 | 16.78 | 1,081,905 | -0.15(-0.89%) |
Feb 09, 2009 | 16.99 | 16.99 | 16.66 | 16.93 | 572,142 | -0.03(-0.19%) |
Feb 06, 2009 | 16.57 | 17.00 | 16.47 | 16.97 | 0 | +0.36(+2.17%) |
Feb 05, 2009 | 15.97 | 16.72 | 15.93 | 16.61 | 1,240,120 | +0.50(+3.13%) |
Feb 04, 2009 | 16.28 | 16.42 | 15.78 | 16.10 | 1,051,616 | -0.17(-1.04%) |
Feb 03, 2009 | 16.48 | 16.52 | 16.15 | 16.27 | 842,989 | -0.10(-0.64%) |
Feb 02, 2009 | 15.97 | 16.54 | 15.85 | 16.38 | 979,451 | +0.33(+2.04%) |
Jan 30, 2009 | 16.35 | 16.49 | 16.02 | 16.05 | 0 | -0.16(-0.97%) |
Jan 29, 2009 | 16.05 | 16.40 | 16.04 | 16.21 | 792,351 | -0.03(-0.20%) |
Jan 28, 2009 | 16.21 | 16.34 | 16.04 | 16.24 | 851,736 | +0.10(+0.61%) |
Jan 27, 2009 | 16.02 | 16.29 | 15.78 | 16.14 | 575,019 | +0.24(+1.52%) |
Jan 26, 2009 | 15.65 | 16.04 | 15.65 | 15.90 | 749,570 | +0.26(+1.67%) |
Jan 23, 2009 | 15.35 | 15.72 | 15.31 | 15.64 | 819,895 | +0.06(+0.38%) |
Jan 22, 2009 | 15.65 | 15.82 | 15.29 | 15.58 | 896,512 | -0.20(-1.24%) |
Jan 21, 2009 | 15.40 | 15.80 | 15.27 | 15.78 | 958,981 | +0.37(+2.38%) |
Jan 20, 2009 | 15.89 | 16.02 | 15.37 | 15.41 | 674,281 | -0.56(-3.52%) |
Jan 16, 2009 | 15.64 | 16.06 | 15.64 | 15.97 | 0 | +0.34(+2.17%) |
Jan 15, 2009 | 15.57 | 15.63 | 15.23 | 15.63 | 970,329 | +0.09(+0.59%) |
Jan 14, 2009 | 15.64 | 15.70 | 15.38 | 15.54 | 510,734 | -0.14(-0.88%) |
Jan 13, 2009 | 15.69 | 15.84 | 15.53 | 15.68 | 858,469 | -0.09(-0.58%) |
Jan 12, 2009 | 15.65 | 15.80 | 15.53 | 15.77 | 593,239 | +0.11(+0.71%) |
Jan 09, 2009 | 15.46 | 15.78 | 15.17 | 15.66 | 974,982 | +0.20(+1.27%) |
Jan 08, 2009 | 15.27 | 15.62 | 15.27 | 15.46 | 853,619 | -0.11(-0.71%) |
Jan 07, 2009 | 15.69 | 15.91 | 15.49 | 15.57 | 717,926 | -0.14(-0.91%) |
Jan 06, 2009 | 15.82 | 16.00 | 15.59 | 15.72 | 818,554 | +0.06(+0.38%) |
Jan 05, 2009 | 15.80 | 15.80 | 15.44 | 15.66 | 828,750 | -0.14(-0.87%) |
Jan 02, 2009 | 15.50 | 15.86 | 15.50 | 15.80 | 0 | +0.30(+1.94%) |
Jan 01, 2009 | 15.63 | 15.64 | 15.19 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.63 | 15.64 | 15.19 | 15.50 | 1,031,507 | -0.02(-0.13%) |
Dec 30, 2008 | 15.25 | 15.52 | 15.15 | 15.52 | 707,646 | +0.27(+1.76%) |
Dec 29, 2008 | 15.50 | 15.50 | 15.09 | 15.25 | 438,965 | -0.16(-1.06%) |
Dec 26, 2008 | 15.47 | 15.48 | 15.27 | 15.41 | 0 | +0.09(+0.60%) |
Dec 24, 2008 | 15.35 | 15.40 | 15.15 | 15.32 | 160,498 | +0.10(+0.64%) |
Dec 23, 2008 | 15.67 | 15.69 | 15.17 | 15.22 | 728,155 | -0.24(-1.52%) |
Dec 22, 2008 | 15.23 | 15.46 | 14.95 | 15.46 | 944,140 | +0.31(+2.03%) |
Dec 19, 2008 | 15.18 | 15.57 | 15.11 | 15.15 | 1,039,097 | -0.06(-0.39%) |
Dec 18, 2008 | 15.22 | 15.43 | 15.04 | 15.21 | 1,255,728 | -0.01(-0.09%) |
Dec 17, 2008 | 15.23 | 15.51 | 15.11 | 15.22 | 858,516 | -0.14(-0.94%) |
Dec 16, 2008 | 15.08 | 15.38 | 14.91 | 15.36 | 1,087,445 | +0.29(+1.95%) |
Dec 15, 2008 | 15.35 | 15.38 | 14.83 | 15.07 | 886,417 | -0.27(-1.79%) |
Dec 12, 2008 | 14.50 | 15.49 | 14.42 | 15.35 | 0 | +0.56(+3.80%) |
Dec 11, 2008 | 14.65 | 14.98 | 14.37 | 14.78 | 1,470,101 | +0.14(+0.98%) |
Dec 10, 2008 | 14.79 | 15.02 | 14.57 | 14.64 | 1,173,257 | -0.07(-0.49%) |
Dec 09, 2008 | 15.01 | 15.25 | 14.63 | 14.71 | 1,197,187 | -0.27(-1.83%) |
Dec 08, 2008 | 15.84 | 15.95 | 14.91 | 14.99 | 1,379,562 | -0.75(-4.74%) |
Dec 05, 2008 | 15.03 | 15.82 | 14.72 | 15.73 | 0 | +0.60(+3.93%) |
Dec 04, 2008 | 15.48 | 15.69 | 14.85 | 15.14 | 973,462 | -0.50(-3.18%) |
Dec 03, 2008 | 15.30 | 15.70 | 15.11 | 15.63 | 642,646 | +0.44(+2.88%) |
Dec 02, 2008 | 15.30 | 15.54 | 14.79 | 15.19 | 1,161,523 | +0.03(+0.17%) |
Dec 01, 2008 | 16.08 | 16.33 | 15.15 | 15.17 | 823,650 | -1.13(-6.94%) |
Nov 28, 2008 | 16.12 | 16.33 | 15.73 | 16.30 | 582,608 | +0.29(+1.80%) |
Nov 26, 2008 | 15.56 | 16.15 | 15.28 | 16.01 | 1,066,167 | +0.31(+2.00%) |
Nov 25, 2008 | 16.35 | 16.39 | 15.50 | 15.70 | 1,978,205 | -0.54(-3.34%) |
Nov 24, 2008 | 16.01 | 16.50 | 15.63 | 16.24 | 1,184,866 | +0.53(+3.37%) |
Nov 21, 2008 | 15.25 | 15.74 | 14.63 | 15.71 | 1,894,662 | +0.35(+2.30%) |
Nov 20, 2008 | 15.40 | 16.42 | 15.30 | 15.36 | 2,873,055 | +0.01(+0.04%) |
Nov 19, 2008 | 15.64 | 16.08 | 15.29 | 15.35 | 1,270,148 | -0.22(-1.39%) |
Nov 18, 2008 | 15.36 | 15.84 | 14.90 | 15.57 | 1,125,620 | -0.01(-0.08%) |
Nov 17, 2008 | 14.60 | 15.75 | 14.57 | 15.58 | 2,529,036 | +0.99(+6.77%) |
Nov 14, 2008 | 15.23 | 15.27 | 14.55 | 14.59 | 0 | -0.77(-5.02%) |
Nov 13, 2008 | 15.10 | 15.54 | 14.85 | 15.36 | 3,352,098 | +0.19(+1.25%) |
Nov 12, 2008 | 15.54 | 15.62 | 15.06 | 15.18 | 1,445,022 | -0.05(-0.30%) |
Nov 11, 2008 | 15.39 | 15.70 | 15.04 | 15.22 | 1,060,084 | -0.40(-2.55%) |
Nov 10, 2008 | 15.59 | 15.72 | 15.42 | 15.62 | 747,389 | +0.20(+1.27%) |
Nov 07, 2008 | 15.14 | 15.69 | 15.14 | 15.42 | 0 | +0.27(+1.81%) |
Nov 06, 2008 | 15.33 | 15.58 | 14.91 | 15.15 | 880,304 | -0.27(-1.74%) |
Nov 05, 2008 | 15.38 | 15.77 | 15.36 | 15.42 | 2,826,435 | -0.08(-0.51%) |
Nov 04, 2008 | 15.89 | 16.17 | 15.36 | 15.50 | 1,393,010 | -0.08(-0.55%) |
Nov 03, 2008 | 15.60 | 15.97 | 15.44 | 15.58 | 1,586,259 | -0.29(-1.81%) |
Oct 31, 2008 | 15.63 | 15.98 | 15.36 | 15.87 | 0 | +0.23(+1.46%) |
Oct 30, 2008 | 15.11 | 15.64 | 15.04 | 15.64 | 941,419 | +0.47(+3.10%) |
Oct 29, 2008 | 14.99 | 15.46 | 14.82 | 15.17 | 1,191,360 | +0.12(+0.78%) |
Oct 28, 2008 | 14.36 | 15.12 | 14.00 | 15.05 | 677,825 | +1.01(+7.17%) |
Oct 27, 2008 | 14.16 | 14.64 | 13.87 | 14.04 | 751,902 | -0.41(-2.85%) |
Oct 24, 2008 | 13.76 | 14.76 | 13.65 | 14.46 | 0 | -0.23(-1.56%) |
Oct 23, 2008 | 14.72 | 15.04 | 13.87 | 14.68 | 1,124,092 | +0.10(+0.72%) |
Oct 22, 2008 | 14.82 | 14.82 | 14.12 | 14.58 | 1,100,434 | -0.14(-0.93%) |
Oct 21, 2008 | 14.85 | 15.11 | 14.48 | 14.72 | 1,089,464 | -0.22(-1.44%) |
Oct 20, 2008 | 14.28 | 14.93 | 14.06 | 14.93 | 1,285,879 | +0.84(+5.94%) |
Oct 17, 2008 | 14.12 | 14.58 | 13.94 | 14.10 | 0 | -0.26(-1.78%) |
Oct 16, 2008 | 14.16 | 14.42 | 13.44 | 14.35 | 2,173,834 | +0.22(+1.57%) |
Oct 15, 2008 | 15.53 | 15.69 | 14.11 | 14.13 | 1,559,319 | -1.62(-10.26%) |
Oct 14, 2008 | 15.67 | 15.94 | 15.04 | 15.74 | 1,582,111 | +0.63(+4.15%) |
Oct 13, 2008 | 14.25 | 15.12 | 14.22 | 15.12 | 1,335,883 | +1.27(+9.21%) |
Oct 10, 2008 | 13.87 | 14.59 | 12.87 | 13.84 | 0 | -0.75(-5.15%) |
Oct 09, 2008 | 16.70 | 16.81 | 14.59 | 14.59 | 1,546,950 | -2.16(-12.88%) |
Oct 08, 2008 | 17.27 | 17.42 | 16.46 | 16.75 | 962,430 | -0.80(-4.58%) |
Oct 07, 2008 | 18.03 | 18.44 | 17.54 | 17.55 | 1,406,191 | -0.41(-2.29%) |
Oct 06, 2008 | 17.76 | 18.44 | 17.33 | 17.97 | 1,513,142 | -0.09(-0.51%) |
Oct 03, 2008 | 18.29 | 18.47 | 18.06 | 18.06 | 0 | -0.17(-0.93%) |
Oct 02, 2008 | 17.81 | 18.37 | 17.69 | 18.23 | 877,802 | +0.33(+1.86%) |
Oct 01, 2008 | 17.20 | 17.95 | 17.17 | 17.89 | 470,992 | +0.49(+2.82%) |
Sep 30, 2008 | 17.42 | 17.48 | 16.97 | 17.40 | 557,789 | +0.20(+1.18%) |
Sep 29, 2008 | 17.69 | 17.69 | 16.94 | 17.20 | 592,349 | -0.75(-4.19%) |
Sep 26, 2008 | 17.79 | 17.99 | 17.52 | 17.95 | 0 | +0.16(+0.92%) |
Sep 25, 2008 | 17.74 | 17.97 | 17.59 | 17.79 | 525,168 | +0.07(+0.37%) |
Sep 24, 2008 | 17.71 | 17.81 | 17.20 | 17.72 | 969,947 | +0.18(+1.01%) |
Sep 23, 2008 | 17.72 | 17.86 | 17.30 | 17.55 | 491,997 | -0.16(-0.92%) |
Sep 22, 2008 | 18.24 | 18.43 | 17.55 | 17.71 | 1,195,396 | -0.66(-3.59%) |
Sep 19, 2008 | 18.63 | 18.74 | 16.89 | 18.37 | 0 | -0.10(-0.53%) |
Sep 18, 2008 | 17.14 | 18.64 | 16.85 | 18.47 | 2,071,619 | +1.56(+9.24%) |
Sep 17, 2008 | 17.20 | 17.27 | 16.87 | 16.91 | 869,324 | -0.46(-2.67%) |
Sep 16, 2008 | 17.04 | 17.40 | 16.69 | 17.37 | 1,130,730 | +0.07(+0.38%) |
Sep 15, 2008 | 17.56 | 17.86 | 17.29 | 17.31 | 908,732 | -0.64(-3.57%) |
Sep 12, 2008 | 17.48 | 18.01 | 17.46 | 17.95 | 0 | +0.39(+2.20%) |
Sep 11, 2008 | 17.08 | 17.58 | 17.08 | 17.56 | 1,247,264 | +0.32(+1.86%) |
Sep 10, 2008 | 17.17 | 17.29 | 16.97 | 17.24 | 800,956 | +0.16(+0.96%) |
Sep 09, 2008 | 17.23 | 17.38 | 17.07 | 17.08 | 684,938 | -0.25(-1.47%) |
Sep 08, 2008 | 16.75 | 17.52 | 16.75 | 17.33 | 982,249 | +0.03(+0.19%) |
Sep 05, 2008 | 17.37 | 17.47 | 17.04 | 17.30 | 0 | -0.18(-1.05%) |
Sep 04, 2008 | 17.70 | 17.73 | 17.42 | 17.48 | 723,842 | -0.35(-1.94%) |
Sep 03, 2008 | 17.94 | 18.16 | 17.69 | 17.83 | 544,801 | -0.15(-0.84%) |
Sep 02, 2008 | 18.18 | 18.18 | 17.86 | 17.98 | 649,361 | -0.03(-0.15%) |
Aug 29, 2008 | 18.05 | 18.18 | 17.87 | 18.01 | 0 | -0.05(-0.25%) |
Aug 28, 2008 | 17.91 | 18.06 | 17.69 | 18.05 | 438,972 | +0.13(+0.73%) |
Aug 27, 2008 | 17.73 | 17.99 | 17.68 | 17.92 | 334,879 | +0.24(+1.37%) |
Aug 26, 2008 | 17.37 | 17.76 | 17.37 | 17.68 | 387,553 | +0.23(+1.31%) |
Aug 25, 2008 | 17.46 | 17.60 | 17.32 | 17.45 | 352,685 | -0.10(-0.60%) |
Aug 22, 2008 | 17.69 | 17.77 | 17.52 | 17.55 | 0 | -0.13(-0.74%) |
Aug 21, 2008 | 17.74 | 17.89 | 17.67 | 17.69 | 459,917 | -0.32(-1.78%) |
Aug 20, 2008 | 17.93 | 18.04 | 17.85 | 18.01 | 679,695 | +0.08(+0.44%) |
Aug 19, 2008 | 17.67 | 17.96 | 17.65 | 17.93 | 615,059 | +0.15(+0.85%) |
Aug 18, 2008 | 17.54 | 17.79 | 17.54 | 17.78 | 542,516 | +0.33(+1.87%) |
Aug 15, 2008 | 17.42 | 17.51 | 17.33 | 17.45 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 17.44 | 17.49 | 17.30 | 17.46 | 367,776 | -0.06(-0.34%) |
Aug 13, 2008 | 17.44 | 17.57 | 17.36 | 17.52 | 495,132 | +0.05(+0.30%) |
Aug 12, 2008 | 17.69 | 17.72 | 17.38 | 17.47 | 1,075,177 | -0.24(-1.33%) |
Aug 11, 2008 | 17.32 | 17.72 | 17.09 | 17.71 | 890,989 | +0.25(+1.42%) |
Aug 08, 2008 | 17.40 | 17.46 | 17.25 | 17.46 | 755,723 | +0.09(+0.49%) |
Aug 07, 2008 | 17.55 | 17.63 | 17.29 | 17.37 | 1,187,195 | -0.27(-1.52%) |
Aug 06, 2008 | 17.72 | 17.77 | 16.74 | 17.64 | 614,730 | -0.03(-0.15%) |
Aug 05, 2008 | 17.16 | 17.67 | 17.06 | 17.67 | 605,665 | +0.52(+3.05%) |
Aug 04, 2008 | 17.22 | 17.31 | 17.10 | 17.14 | 363,651 | -0.15(-0.87%) |
Aug 01, 2008 | 17.38 | 17.42 | 17.23 | 17.29 | 665,205 | -0.01(-0.08%) |
Jul 31, 2008 | 17.28 | 17.35 | 17.10 | 17.31 | 720,939 | +0.08(+0.46%) |
Jul 30, 2008 | 16.82 | 17.26 | 16.76 | 17.23 | 501,473 | +0.46(+2.77%) |
Jul 29, 2008 | 16.76 | 16.99 | 16.72 | 16.76 | 883,527 | -0.16(-0.97%) |
Jul 28, 2008 | 16.79 | 16.98 | 16.75 | 16.93 | 630,349 | +0.08(+0.47%) |
Jul 25, 2008 | 16.91 | 17.09 | 16.80 | 16.85 | 315,806 | -0.12(-0.69%) |
Jul 24, 2008 | 17.01 | 17.12 | 16.80 | 16.97 | 612,792 | -0.04(-0.23%) |
Jul 23, 2008 | 16.84 | 17.04 | 16.69 | 17.01 | 777,936 | +0.17(+1.01%) |
Jul 22, 2008 | 16.66 | 16.88 | 16.63 | 16.84 | 760,461 | +0.16(+0.94%) |
Jul 21, 2008 | 16.70 | 16.79 | 16.59 | 16.68 | 505,527 | +0.00(+0.00%) |
Jul 18, 2008 | 16.36 | 16.95 | 16.35 | 16.68 | 602,970 | +0.01(+0.08%) |
Jul 17, 2008 | 16.87 | 16.92 | 16.51 | 16.67 | 621,044 | -0.22(-1.28%) |
Jul 16, 2008 | 17.01 | 17.15 | 16.79 | 16.88 | 547,587 | -0.12(-0.73%) |
Jul 15, 2008 | 17.03 | 17.24 | 16.94 | 17.01 | 468,299 | -0.16(-0.95%) |
Jul 14, 2008 | 17.49 | 17.54 | 17.09 | 17.17 | 934,582 | -0.27(-1.57%) |
Jul 11, 2008 | 17.31 | 17.57 | 17.01 | 17.44 | 572,426 | -0.07(-0.37%) |
Jul 10, 2008 | 17.49 | 17.62 | 17.37 | 17.51 | 486,113 | +0.04(+0.22%) |
Jul 09, 2008 | 17.32 | 17.58 | 17.32 | 17.47 | 726,609 | +0.09(+0.53%) |
Jul 08, 2008 | 17.40 | 17.52 | 17.20 | 17.38 | 700,969 | -0.05(-0.26%) |
Jul 07, 2008 | 17.76 | 17.82 | 17.31 | 17.42 | 491,451 | -0.37(-2.06%) |
Jul 04, 2008 | 18.12 | 18.20 | 17.72 | 17.79 | 272,832 | +0.00(+0.00%) |
Jul 03, 2008 | 18.12 | 18.20 | 17.72 | 17.79 | 272,832 | -0.34(-1.88%) |
Jul 02, 2008 | 18.13 | 18.31 | 18.08 | 18.13 | 583,000 | -0.01(-0.07%) |
Jul 01, 2008 | 17.82 | 18.18 | 17.82 | 18.14 | 1,043,707 | +0.12(+0.65%) |
Jun 30, 2008 | 17.49 | 18.11 | 17.46 | 18.03 | 766,273 | +0.50(+2.87%) |
Jun 27, 2008 | 17.78 | 17.85 | 17.52 | 17.52 | 888,184 | -0.18(-1.03%) |
Jun 26, 2008 | 17.84 | 17.97 | 17.70 | 17.71 | 496,862 | -0.24(-1.31%) |
Jun 25, 2008 | 17.93 | 18.02 | 17.80 | 17.94 | 459,959 | +0.10(+0.59%) |
Jun 24, 2008 | 18.05 | 18.05 | 17.80 | 17.84 | 444,551 | -0.26(-1.41%) |
Jun 23, 2008 | 17.79 | 18.20 | 17.79 | 18.09 | 360,166 | +0.31(+1.73%) |
Jun 20, 2008 | 17.98 | 18.08 | 17.69 | 17.78 | 723,255 | -0.16(-0.87%) |
Jun 19, 2008 | 17.80 | 18.06 | 17.77 | 17.94 | 702,832 | +0.08(+0.44%) |
Jun 18, 2008 | 17.55 | 17.88 | 17.54 | 17.86 | 777,936 | +0.29(+1.64%) |
Jun 17, 2008 | 17.48 | 17.64 | 17.44 | 17.57 | 405,350 | +0.14(+0.79%) |
Jun 16, 2008 | 17.20 | 17.46 | 17.20 | 17.44 | 376,417 | +0.16(+0.91%) |
Jun 13, 2008 | 17.38 | 17.48 | 17.20 | 17.28 | 391,690 | -0.08(-0.45%) |
Jun 12, 2008 | 17.56 | 17.66 | 17.26 | 17.36 | 1,128,541 | -0.20(-1.12%) |
Jun 11, 2008 | 17.70 | 17.82 | 17.55 | 17.55 | 472,433 | -0.13(-0.74%) |
Jun 10, 2008 | 17.65 | 17.83 | 17.54 | 17.69 | 569,381 | -0.07(-0.37%) |
Jun 09, 2008 | 17.69 | 17.84 | 17.66 | 17.75 | 382,273 | +0.06(+0.33%) |
Jun 06, 2008 | 17.82 | 17.89 | 17.69 | 17.69 | 428,752 | -0.23(-1.28%) |
Jun 05, 2008 | 17.96 | 17.97 | 17.70 | 17.92 | 419,866 | +0.12(+0.70%) |
Jun 04, 2008 | 17.72 | 17.92 | 17.61 | 17.80 | 543,788 | +0.10(+0.59%) |
Jun 03, 2008 | 17.80 | 17.82 | 17.65 | 17.69 | 418,505 | -0.07(-0.37%) |
Jun 02, 2008 | 17.93 | 17.93 | 17.68 | 17.76 | 798,301 | -0.15(-0.84%) |
May 30, 2008 | 17.92 | 18.03 | 17.74 | 17.91 | 800,335 | -0.01(-0.04%) |
May 29, 2008 | 17.92 | 18.12 | 17.86 | 17.91 | 541,202 | -0.10(-0.58%) |
May 28, 2008 | 18.10 | 18.14 | 17.97 | 18.02 | 460,914 | +0.01(+0.07%) |
May 27, 2008 | 17.82 | 18.05 | 17.76 | 18.01 | 463,759 | +0.15(+0.84%) |
May 26, 2008 | 17.98 | 18.10 | 17.76 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.10 | 17.76 | 17.86 | 496,379 | -0.14(-0.80%) |
May 22, 2008 | 18.15 | 18.19 | 17.77 | 18.00 | 983,098 | -0.32(-1.75%) |
May 21, 2008 | 18.33 | 18.62 | 18.27 | 18.32 | 703,615 | -0.02(-0.11%) |
May 20, 2008 | 18.41 | 18.56 | 18.29 | 18.34 | 612,981 | -0.10(-0.57%) |
May 19, 2008 | 18.40 | 18.57 | 18.29 | 18.44 | 669,204 | -0.05(-0.25%) |
May 16, 2008 | 18.61 | 18.69 | 18.41 | 18.49 | 398,617 | -0.04(-0.21%) |
May 15, 2008 | 18.71 | 18.73 | 18.48 | 18.53 | 287,241 | -0.13(-0.70%) |
May 14, 2008 | 18.36 | 18.70 | 18.33 | 18.66 | 393,743 | +0.27(+1.46%) |
May 13, 2008 | 18.22 | 18.44 | 18.14 | 18.39 | 556,835 | +0.10(+0.54%) |
May 12, 2008 | 18.31 | 18.34 | 18.22 | 18.29 | 537,214 | +0.08(+0.43%) |
May 09, 2008 | 18.06 | 18.25 | 18.06 | 18.22 | 354,806 | +0.14(+0.76%) |
May 08, 2008 | 18.24 | 18.24 | 17.93 | 18.08 | 1,026,094 | -0.16(-0.90%) |
May 07, 2008 | 18.63 | 18.72 | 18.24 | 18.24 | 804,441 | -0.35(-1.86%) |
May 06, 2008 | 18.50 | 18.69 | 18.48 | 18.59 | 563,760 | -0.01(-0.03%) |
May 05, 2008 | 18.22 | 18.68 | 18.20 | 18.59 | 860,231 | +0.31(+1.68%) |
May 02, 2008 | 18.44 | 18.58 | 18.14 | 18.29 | 813,787 | -0.09(-0.46%) |
May 01, 2008 | 18.18 | 18.42 | 18.10 | 18.37 | 687,058 | +0.27(+1.52%) |
Apr 30, 2008 | 18.31 | 18.42 | 18.03 | 18.10 | 589,153 | -0.17(-0.93%) |
Apr 29, 2008 | 18.26 | 18.48 | 18.13 | 18.27 | 504,627 | -0.08(-0.46%) |
Apr 28, 2008 | 18.32 | 18.37 | 18.17 | 18.35 | 440,999 | +0.12(+0.68%) |
Apr 25, 2008 | 18.08 | 18.29 | 18.08 | 18.23 | 401,119 | +0.16(+0.87%) |
Apr 24, 2008 | 17.95 | 18.32 | 17.78 | 18.07 | 1,519,565 | +0.22(+1.21%) |
Apr 23, 2008 | 17.52 | 17.90 | 17.46 | 17.86 | 904,663 | +0.33(+1.86%) |
Apr 22, 2008 | 17.59 | 17.65 | 17.43 | 17.53 | 449,936 | -0.13(-0.74%) |
Apr 21, 2008 | 17.84 | 17.88 | 17.58 | 17.66 | 307,443 | -0.23(-1.28%) |
Apr 18, 2008 | 17.78 | 17.89 | 17.71 | 17.89 | 498,309 | +0.16(+0.92%) |
Apr 17, 2008 | 17.67 | 17.82 | 17.59 | 17.72 | 346,015 | +0.03(+0.15%) |
Apr 16, 2008 | 17.24 | 17.73 | 17.23 | 17.70 | 690,740 | +0.50(+2.93%) |
Apr 15, 2008 | 16.88 | 17.20 | 16.88 | 17.20 | 507,758 | +0.31(+1.82%) |
Apr 14, 2008 | 16.88 | 17.00 | 16.83 | 16.89 | 569,904 | +0.01(+0.08%) |
Apr 11, 2008 | 17.00 | 17.08 | 16.85 | 16.88 | 666,534 | -0.16(-0.92%) |
Apr 10, 2008 | 17.10 | 17.13 | 17.00 | 17.03 | 396,595 | -0.13(-0.76%) |
Apr 09, 2008 | 17.23 | 17.44 | 17.12 | 17.16 | 680,315 | -0.10(-0.61%) |
Apr 08, 2008 | 17.37 | 17.44 | 17.22 | 17.27 | 821,670 | -0.27(-1.53%) |
Apr 07, 2008 | 17.38 | 17.65 | 17.35 | 17.54 | 388,948 | +0.25(+1.44%) |
Apr 04, 2008 | 17.54 | 17.65 | 17.28 | 17.29 | 621,766 | -0.18(-1.05%) |
Apr 03, 2008 | 17.58 | 17.64 | 17.40 | 17.47 | 848,223 | -0.04(-0.22%) |
Apr 02, 2008 | 17.25 | 17.55 | 17.08 | 17.51 | 763,442 | +0.33(+1.94%) |
Apr 01, 2008 | 16.84 | 17.18 | 16.70 | 17.18 | 698,457 | +0.50(+3.02%) |
Mar 31, 2008 | 16.40 | 16.72 | 16.38 | 16.67 | 814,297 | +0.27(+1.63%) |
Mar 28, 2008 | 16.64 | 16.72 | 16.36 | 16.40 | 513,567 | -0.14(-0.83%) |
Mar 27, 2008 | 16.65 | 16.73 | 16.48 | 16.54 | 828,063 | +0.04(+0.24%) |
Mar 26, 2008 | 16.38 | 16.58 | 16.35 | 16.50 | 1,017,872 | +0.09(+0.56%) |
Mar 25, 2008 | 16.44 | 16.54 | 16.35 | 16.41 | 951,951 | -0.06(-0.37%) |
Mar 24, 2008 | 16.61 | 16.72 | 16.42 | 16.47 | 1,035,002 | -0.02(-0.10%) |
Mar 21, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 16.69 | 16.44 | 16.49 | 877,465 | -0.04(-0.24%) |
Mar 19, 2008 | 16.95 | 17.00 | 16.53 | 16.53 | 694,860 | -0.26(-1.56%) |
Mar 18, 2008 | 16.88 | 16.93 | 16.63 | 16.79 | 1,040,355 | +0.05(+0.27%) |
Mar 17, 2008 | 16.93 | 16.93 | 16.54 | 16.74 | 1,236,018 | -0.19(-1.12%) |
Mar 14, 2008 | 16.91 | 17.05 | 16.68 | 16.93 | 1,120,348 | +0.03(+0.19%) |
Mar 13, 2008 | 16.67 | 17.02 | 16.67 | 16.90 | 1,142,829 | +0.12(+0.70%) |
Mar 12, 2008 | 16.99 | 17.14 | 16.78 | 16.78 | 572,639 | -0.24(-1.38%) |
Mar 11, 2008 | 17.06 | 17.14 | 16.77 | 17.02 | 1,181,906 | +0.28(+1.68%) |
Mar 10, 2008 | 16.80 | 16.94 | 16.70 | 16.74 | 940,021 | -0.12(-0.70%) |
Mar 07, 2008 | 16.82 | 17.00 | 16.69 | 16.86 | 973,073 | -0.06(-0.35%) |
Mar 06, 2008 | 17.08 | 17.15 | 16.85 | 16.91 | 578,786 | -0.24(-1.41%) |
Mar 05, 2008 | 17.34 | 17.34 | 17.05 | 17.16 | 737,670 | -0.07(-0.38%) |
Mar 04, 2008 | 16.93 | 17.26 | 16.92 | 17.22 | 790,199 | +0.18(+1.04%) |