Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.38 | 16.66 | 16.22 | 16.27 | 1,287,024 | -0.09(-0.52%) |
Apr 29, 2009 | 16.06 | 16.42 | 15.88 | 16.36 | 1,096,880 | +0.41(+2.56%) |
Apr 28, 2009 | 15.63 | 16.07 | 15.63 | 15.95 | 827,681 | +0.26(+1.68%) |
Apr 27, 2009 | 15.28 | 15.78 | 15.28 | 15.69 | 899,578 | +0.34(+2.19%) |
Apr 24, 2009 | 15.44 | 15.56 | 15.23 | 15.35 | 1,162,176 | -0.08(-0.51%) |
Apr 23, 2009 | 15.51 | 15.53 | 15.24 | 15.43 | 1,436,978 | -0.03(-0.17%) |
Apr 22, 2009 | 15.41 | 15.66 | 15.24 | 15.46 | 1,204,301 | +0.00(+0.00%) |
Apr 21, 2009 | 15.32 | 15.55 | 15.31 | 15.46 | 908,575 | +0.10(+0.64%) |
Apr 20, 2009 | 15.46 | 15.49 | 15.30 | 15.36 | 1,024,907 | -0.11(-0.72%) |
Apr 17, 2009 | 15.39 | 15.51 | 15.32 | 15.47 | 997,823 | +0.09(+0.56%) |
Apr 16, 2009 | 15.12 | 15.44 | 14.99 | 15.38 | 813,428 | +0.35(+2.32%) |
Apr 15, 2009 | 14.99 | 15.10 | 14.83 | 15.03 | 595,563 | +0.00(+0.00%) |
Apr 14, 2009 | 15.09 | 15.12 | 14.92 | 15.03 | 681,315 | -0.09(-0.61%) |
Apr 13, 2009 | 15.21 | 15.21 | 14.90 | 15.13 | 484,679 | -0.07(-0.48%) |
Apr 09, 2009 | 15.09 | 15.24 | 14.86 | 15.20 | 708,225 | +0.16(+1.09%) |
Apr 08, 2009 | 15.13 | 15.18 | 14.90 | 15.03 | 622,189 | +0.01(+0.09%) |
Apr 07, 2009 | 14.92 | 15.15 | 14.87 | 15.02 | 539,972 | -0.11(-0.74%) |
Apr 06, 2009 | 15.10 | 15.36 | 14.99 | 15.13 | 481,542 | -0.13(-0.82%) |
Apr 03, 2009 | 15.28 | 15.28 | 15.07 | 15.26 | 553,521 | +0.05(+0.35%) |
Apr 02, 2009 | 15.32 | 15.46 | 15.07 | 15.21 | 1,020,292 | +0.09(+0.61%) |
Apr 01, 2009 | 15.03 | 15.45 | 14.96 | 15.11 | 1,314,396 | -0.11(-0.74%) |
Mar 31, 2009 | 15.58 | 15.58 | 15.12 | 15.23 | 1,156,487 | -0.19(-1.24%) |
Mar 30, 2009 | 15.47 | 15.50 | 15.26 | 15.42 | 859,415 | -0.34(-2.17%) |
Mar 26, 2009 | 15.42 | 15.77 | 15.27 | 15.76 | 805,970 | +0.36(+2.31%) |
Mar 25, 2009 | 15.21 | 15.59 | 15.09 | 15.40 | 801,617 | +0.20(+1.34%) |
Mar 24, 2009 | 15.53 | 15.53 | 15.04 | 15.20 | 993,092 | -0.34(-2.16%) |
Mar 23, 2009 | 15.18 | 15.53 | 15.16 | 15.53 | 598,204 | +0.32(+2.08%) |
Mar 20, 2009 | 15.34 | 15.62 | 15.22 | 15.22 | 542,440 | -0.12(-0.77%) |
Mar 19, 2009 | 15.24 | 15.43 | 15.06 | 15.34 | 530,428 | +0.23(+1.55%) |
Mar 18, 2009 | 14.77 | 15.21 | 14.67 | 15.10 | 688,227 | +0.27(+1.79%) |
Mar 17, 2009 | 14.36 | 14.84 | 14.22 | 14.84 | 762,733 | +0.55(+3.83%) |
Mar 16, 2009 | 14.20 | 14.60 | 14.19 | 14.29 | 680,975 | +0.10(+0.70%) |
Mar 13, 2009 | 13.93 | 14.26 | 13.91 | 14.19 | 0 | +0.29(+2.08%) |
Mar 12, 2009 | 13.64 | 13.93 | 13.53 | 13.90 | 791,257 | +0.15(+1.10%) |
Mar 11, 2009 | 14.00 | 14.13 | 13.72 | 13.75 | 854,283 | -0.18(-1.32%) |
Mar 10, 2009 | 13.60 | 14.12 | 13.53 | 13.93 | 1,465,533 | +0.61(+4.55%) |
Mar 09, 2009 | 13.50 | 13.60 | 13.22 | 13.33 | 1,309,914 | -0.32(-2.36%) |
Mar 06, 2009 | 13.41 | 13.80 | 13.26 | 13.65 | 0 | +0.33(+2.47%) |
Mar 05, 2009 | 13.72 | 13.78 | 13.24 | 13.32 | 911,465 | -0.50(-3.62%) |
Mar 04, 2009 | 13.39 | 14.09 | 13.32 | 13.82 | 1,095,775 | -0.07(-0.52%) |
Mar 02, 2009 | 14.15 | 14.39 | 13.84 | 13.89 | 787,604 | -0.48(-3.34%) |
Feb 27, 2009 | 14.48 | 14.69 | 14.18 | 14.38 | 0 | -0.24(-1.62%) |
Feb 26, 2009 | 15.02 | 15.10 | 14.60 | 14.61 | 832,959 | -0.22(-1.47%) |
Feb 25, 2009 | 14.76 | 15.10 | 14.51 | 14.83 | 1,399,447 | +0.01(+0.04%) |
Feb 24, 2009 | 14.92 | 15.04 | 14.64 | 14.82 | 1,148,494 | -0.07(-0.49%) |
Feb 23, 2009 | 15.40 | 15.43 | 14.84 | 14.90 | 728,748 | -0.45(-2.96%) |
Feb 20, 2009 | 15.50 | 15.80 | 15.03 | 15.35 | 0 | -0.43(-2.71%) |
Feb 19, 2009 | 15.71 | 15.96 | 15.71 | 15.78 | 626,640 | +0.03(+0.17%) |
Feb 18, 2009 | 15.98 | 16.10 | 15.67 | 15.75 | 767,201 | -0.28(-1.77%) |
Feb 17, 2009 | 16.53 | 16.55 | 15.98 | 16.04 | 1,055,254 | -0.55(-3.33%) |
Feb 13, 2009 | 16.62 | 16.79 | 16.52 | 16.59 | 0 | -0.14(-0.83%) |
Feb 12, 2009 | 16.67 | 16.79 | 16.25 | 16.73 | 774,690 | +0.11(+0.63%) |
Feb 11, 2009 | 16.92 | 16.96 | 16.52 | 16.62 | 750,641 | -0.28(-1.68%) |
Feb 10, 2009 | 17.00 | 17.23 | 16.83 | 16.90 | 1,074,163 | -0.15(-0.89%) |
Feb 09, 2009 | 17.11 | 17.11 | 16.78 | 17.06 | 568,047 | -0.03(-0.19%) |
Feb 06, 2009 | 16.69 | 17.12 | 16.59 | 17.09 | 0 | +0.36(+2.17%) |
Feb 05, 2009 | 16.09 | 16.85 | 16.04 | 16.73 | 1,231,245 | +0.51(+3.13%) |
Feb 04, 2009 | 16.40 | 16.54 | 15.89 | 16.22 | 1,044,089 | -0.17(-1.05%) |
Feb 03, 2009 | 16.59 | 16.63 | 16.27 | 16.39 | 836,956 | -0.11(-0.64%) |
Feb 02, 2009 | 16.09 | 16.66 | 15.96 | 16.50 | 972,442 | +0.33(+2.04%) |
Jan 30, 2009 | 16.47 | 16.61 | 16.13 | 16.17 | 0 | -0.16(-0.97%) |
Jan 29, 2009 | 16.17 | 16.52 | 16.15 | 16.32 | 786,680 | -0.03(-0.20%) |
Jan 28, 2009 | 16.32 | 16.46 | 16.16 | 16.36 | 845,641 | +0.10(+0.61%) |
Jan 27, 2009 | 16.14 | 16.40 | 15.89 | 16.26 | 570,904 | +0.24(+1.52%) |
Jan 26, 2009 | 15.77 | 16.15 | 15.77 | 16.02 | 744,205 | +0.26(+1.67%) |
Jan 23, 2009 | 15.46 | 15.84 | 15.42 | 15.75 | 814,028 | +0.06(+0.38%) |
Jan 22, 2009 | 15.77 | 15.93 | 15.40 | 15.69 | 890,096 | -0.20(-1.24%) |
Jan 21, 2009 | 15.51 | 15.92 | 15.38 | 15.89 | 952,118 | +0.37(+2.38%) |
Jan 20, 2009 | 16.00 | 16.13 | 15.48 | 15.52 | 669,455 | -0.57(-3.52%) |
Jan 16, 2009 | 15.75 | 16.18 | 15.75 | 16.09 | 0 | +0.34(+2.17%) |
Jan 15, 2009 | 15.68 | 15.75 | 15.34 | 15.75 | 963,385 | +0.09(+0.59%) |
Jan 14, 2009 | 15.75 | 15.82 | 15.49 | 15.65 | 507,079 | -0.14(-0.88%) |
Jan 13, 2009 | 15.80 | 15.95 | 15.64 | 15.79 | 852,325 | -0.09(-0.58%) |
Jan 12, 2009 | 15.77 | 15.92 | 15.65 | 15.88 | 588,994 | +0.11(+0.71%) |
Jan 09, 2009 | 15.57 | 15.90 | 15.28 | 15.77 | 968,005 | +0.20(+1.27%) |
Jan 08, 2009 | 15.38 | 15.73 | 15.38 | 15.57 | 847,510 | -0.11(-0.71%) |
Jan 07, 2009 | 15.80 | 16.02 | 15.60 | 15.69 | 712,788 | -0.14(-0.92%) |
Jan 06, 2009 | 15.93 | 16.11 | 15.71 | 15.83 | 812,696 | +0.06(+0.38%) |
Jan 05, 2009 | 15.92 | 15.92 | 15.55 | 15.77 | 822,819 | -0.14(-0.87%) |
Jan 02, 2009 | 15.61 | 15.98 | 15.61 | 15.91 | 0 | +0.30(+1.94%) |
Jan 01, 2009 | 15.75 | 15.75 | 15.30 | 15.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.75 | 15.75 | 15.30 | 15.61 | 1,024,125 | -0.02(-0.13%) |
Dec 30, 2008 | 15.36 | 15.63 | 15.26 | 15.63 | 702,582 | +0.27(+1.76%) |
Dec 29, 2008 | 15.61 | 15.61 | 15.20 | 15.36 | 435,823 | -0.16(-1.06%) |
Dec 26, 2008 | 15.58 | 15.59 | 15.38 | 15.52 | 0 | +0.09(+0.60%) |
Dec 24, 2008 | 15.46 | 15.51 | 15.26 | 15.43 | 159,349 | +0.10(+0.64%) |
Dec 23, 2008 | 15.78 | 15.80 | 15.28 | 15.33 | 722,944 | -0.24(-1.52%) |
Dec 22, 2008 | 15.34 | 15.57 | 15.05 | 15.57 | 937,383 | +0.31(+2.03%) |
Dec 19, 2008 | 15.28 | 15.68 | 15.22 | 15.26 | 1,031,660 | -0.06(-0.39%) |
Dec 18, 2008 | 15.33 | 15.54 | 15.15 | 15.32 | 1,246,742 | -0.01(-0.09%) |
Dec 17, 2008 | 15.34 | 15.62 | 15.22 | 15.33 | 852,372 | -0.14(-0.94%) |
Dec 16, 2008 | 15.19 | 15.50 | 15.01 | 15.48 | 1,079,663 | +0.30(+1.95%) |
Dec 15, 2008 | 15.46 | 15.50 | 14.94 | 15.18 | 880,074 | -0.28(-1.79%) |
Dec 12, 2008 | 14.61 | 15.60 | 14.52 | 15.46 | 0 | +0.57(+3.80%) |
Dec 11, 2008 | 14.75 | 15.09 | 14.47 | 14.89 | 1,459,580 | +0.14(+0.98%) |
Dec 10, 2008 | 14.90 | 15.13 | 14.67 | 14.74 | 1,164,860 | -0.07(-0.49%) |
Dec 09, 2008 | 15.11 | 15.36 | 14.74 | 14.82 | 1,188,620 | -0.28(-1.83%) |
Dec 08, 2008 | 15.95 | 16.07 | 15.02 | 15.09 | 1,369,689 | -0.75(-4.74%) |
Dec 05, 2008 | 15.14 | 15.94 | 14.82 | 15.84 | 0 | +0.60(+3.93%) |
Dec 04, 2008 | 15.59 | 15.80 | 14.96 | 15.24 | 966,495 | -0.50(-3.18%) |
Dec 03, 2008 | 15.41 | 15.82 | 15.22 | 15.75 | 638,047 | +0.44(+2.88%) |
Dec 02, 2008 | 15.41 | 15.65 | 14.90 | 15.30 | 1,153,210 | +0.03(+0.17%) |
Dec 01, 2008 | 16.20 | 16.44 | 15.26 | 15.28 | 817,756 | -1.14(-6.94%) |
Nov 28, 2008 | 16.23 | 16.44 | 15.84 | 16.42 | 578,439 | +0.29(+1.80%) |
Nov 26, 2008 | 15.67 | 16.27 | 15.39 | 16.13 | 1,058,537 | +0.32(+2.00%) |
Nov 25, 2008 | 16.47 | 16.51 | 15.61 | 15.81 | 1,964,048 | -0.55(-3.34%) |
Nov 24, 2008 | 16.13 | 16.61 | 15.75 | 16.36 | 1,176,386 | +0.53(+3.37%) |
Nov 21, 2008 | 15.36 | 15.86 | 14.73 | 15.82 | 1,881,102 | +0.36(+2.30%) |
Nov 20, 2008 | 15.51 | 16.54 | 15.41 | 15.47 | 2,852,494 | +0.01(+0.04%) |
Nov 19, 2008 | 15.75 | 16.20 | 15.40 | 15.46 | 1,261,058 | -0.22(-1.39%) |
Nov 18, 2008 | 15.47 | 15.96 | 15.01 | 15.68 | 1,117,564 | -0.01(-0.08%) |
Nov 17, 2008 | 14.70 | 15.86 | 14.67 | 15.69 | 2,510,936 | +0.99(+6.77%) |
Nov 14, 2008 | 15.34 | 15.38 | 14.66 | 14.70 | 0 | -0.78(-5.02%) |
Nov 13, 2008 | 15.21 | 15.65 | 14.96 | 15.48 | 3,328,108 | +0.19(+1.25%) |
Nov 12, 2008 | 15.65 | 15.73 | 15.17 | 15.28 | 1,434,681 | -0.05(-0.30%) |
Nov 11, 2008 | 15.50 | 15.81 | 15.15 | 15.33 | 1,052,498 | -0.40(-2.55%) |
Nov 10, 2008 | 15.70 | 15.84 | 15.53 | 15.73 | 742,040 | +0.20(+1.27%) |
Nov 07, 2008 | 15.25 | 15.80 | 15.25 | 15.53 | 0 | +0.28(+1.81%) |
Nov 06, 2008 | 15.44 | 15.69 | 15.01 | 15.26 | 874,004 | -0.27(-1.74%) |
Nov 05, 2008 | 15.50 | 15.88 | 15.48 | 15.53 | 2,806,207 | -0.08(-0.51%) |
Nov 04, 2008 | 16.01 | 16.29 | 15.48 | 15.61 | 1,383,041 | -0.09(-0.55%) |
Nov 03, 2008 | 15.71 | 16.09 | 15.55 | 15.69 | 1,574,907 | -0.29(-1.81%) |
Oct 31, 2008 | 15.75 | 16.09 | 15.47 | 15.98 | 0 | +0.23(+1.46%) |
Oct 30, 2008 | 15.22 | 15.75 | 15.15 | 15.75 | 934,682 | +0.47(+3.10%) |
Oct 29, 2008 | 15.10 | 15.57 | 14.92 | 15.28 | 1,182,834 | +0.12(+0.78%) |
Oct 28, 2008 | 14.46 | 15.23 | 14.10 | 15.16 | 672,974 | +1.01(+7.17%) |
Oct 27, 2008 | 14.26 | 14.74 | 13.97 | 14.15 | 746,521 | -0.41(-2.85%) |
Oct 24, 2008 | 13.86 | 14.87 | 13.74 | 14.56 | 0 | -0.23(-1.56%) |
Oct 23, 2008 | 14.82 | 15.15 | 13.97 | 14.79 | 1,116,047 | +0.11(+0.72%) |
Oct 22, 2008 | 14.92 | 14.92 | 14.22 | 14.69 | 1,092,558 | -0.14(-0.93%) |
Oct 21, 2008 | 14.96 | 15.22 | 14.59 | 14.82 | 1,081,667 | -0.22(-1.44%) |
Oct 20, 2008 | 14.38 | 15.04 | 14.16 | 15.04 | 1,276,677 | +0.84(+5.94%) |
Oct 17, 2008 | 14.22 | 14.69 | 14.04 | 14.20 | 0 | -0.26(-1.78%) |
Oct 16, 2008 | 14.26 | 14.53 | 13.54 | 14.45 | 2,158,277 | +0.22(+1.57%) |
Oct 15, 2008 | 15.64 | 15.80 | 14.21 | 14.23 | 1,548,160 | -1.63(-10.26%) |
Oct 14, 2008 | 15.78 | 16.05 | 15.15 | 15.86 | 1,570,789 | +0.63(+4.15%) |
Oct 13, 2008 | 14.35 | 15.23 | 14.32 | 15.23 | 1,326,322 | +1.28(+9.21%) |
Oct 10, 2008 | 13.97 | 14.69 | 12.96 | 13.94 | 0 | -0.76(-5.15%) |
Oct 09, 2008 | 16.82 | 16.93 | 14.70 | 14.70 | 1,535,879 | -2.17(-12.88%) |
Oct 08, 2008 | 17.39 | 17.55 | 16.58 | 16.87 | 955,542 | -0.81(-4.58%) |
Oct 07, 2008 | 18.16 | 18.58 | 17.66 | 17.68 | 1,396,128 | -0.41(-2.29%) |
Oct 06, 2008 | 17.89 | 18.58 | 17.45 | 18.10 | 1,502,313 | -0.09(-0.51%) |
Oct 03, 2008 | 18.43 | 18.60 | 18.19 | 18.19 | 0 | -0.17(-0.93%) |
Oct 02, 2008 | 17.94 | 18.50 | 17.81 | 18.36 | 871,520 | +0.34(+1.86%) |
Oct 01, 2008 | 17.33 | 18.08 | 17.29 | 18.02 | 467,622 | +0.49(+2.82%) |
Sep 30, 2008 | 17.54 | 17.60 | 17.09 | 17.53 | 553,797 | +0.20(+1.18%) |
Sep 29, 2008 | 17.82 | 17.82 | 17.06 | 17.33 | 588,110 | -0.76(-4.19%) |
Sep 26, 2008 | 17.92 | 18.12 | 17.65 | 18.08 | 0 | +0.16(+0.92%) |
Sep 25, 2008 | 17.87 | 18.10 | 17.72 | 17.92 | 521,410 | +0.07(+0.37%) |
Sep 24, 2008 | 17.83 | 17.94 | 17.33 | 17.85 | 963,006 | +0.18(+1.01%) |
Sep 23, 2008 | 17.85 | 17.99 | 17.42 | 17.67 | 488,476 | -0.16(-0.92%) |
Sep 22, 2008 | 18.37 | 18.56 | 17.68 | 17.84 | 1,186,841 | -0.67(-3.59%) |
Sep 19, 2008 | 18.77 | 18.87 | 17.01 | 18.50 | 0 | -0.10(-0.53%) |
Sep 18, 2008 | 17.27 | 18.77 | 16.97 | 18.60 | 2,056,793 | +1.57(+9.24%) |
Sep 17, 2008 | 17.33 | 17.39 | 16.99 | 17.03 | 863,102 | -0.47(-2.67%) |
Sep 16, 2008 | 17.16 | 17.53 | 16.81 | 17.50 | 1,122,637 | +0.07(+0.38%) |
Sep 15, 2008 | 17.69 | 17.99 | 17.42 | 17.43 | 902,229 | -0.65(-3.57%) |
Sep 12, 2008 | 17.60 | 18.14 | 17.59 | 18.08 | 0 | +0.39(+2.20%) |
Sep 11, 2008 | 17.21 | 17.71 | 17.21 | 17.69 | 1,238,338 | +0.32(+1.86%) |
Sep 10, 2008 | 17.29 | 17.42 | 17.09 | 17.37 | 795,224 | +0.16(+0.96%) |
Sep 09, 2008 | 17.35 | 17.51 | 17.19 | 17.20 | 680,036 | -0.26(-1.47%) |
Sep 08, 2008 | 16.87 | 17.64 | 16.87 | 17.46 | 975,219 | +0.03(+0.19%) |
Sep 05, 2008 | 17.50 | 17.60 | 17.16 | 17.42 | 0 | -0.18(-1.05%) |
Sep 04, 2008 | 17.83 | 17.86 | 17.54 | 17.61 | 718,662 | -0.35(-1.94%) |
Sep 03, 2008 | 18.07 | 18.29 | 17.82 | 17.96 | 540,902 | -0.15(-0.84%) |
Sep 02, 2008 | 18.31 | 18.31 | 17.99 | 18.11 | 644,714 | -0.03(-0.15%) |
Aug 29, 2008 | 18.18 | 18.31 | 18.00 | 18.14 | 0 | -0.05(-0.25%) |
Aug 28, 2008 | 18.04 | 18.20 | 17.82 | 18.18 | 435,831 | +0.13(+0.73%) |
Aug 27, 2008 | 17.86 | 18.12 | 17.81 | 18.05 | 332,482 | +0.24(+1.37%) |
Aug 26, 2008 | 17.50 | 17.89 | 17.50 | 17.81 | 384,779 | +0.23(+1.31%) |
Aug 25, 2008 | 17.58 | 17.73 | 17.44 | 17.58 | 350,161 | -0.11(-0.60%) |
Aug 22, 2008 | 17.81 | 17.90 | 17.64 | 17.68 | 0 | -0.13(-0.74%) |
Aug 21, 2008 | 17.87 | 18.02 | 17.80 | 17.81 | 456,626 | -0.32(-1.78%) |
Aug 20, 2008 | 18.06 | 18.17 | 17.98 | 18.14 | 674,831 | +0.08(+0.44%) |
Aug 19, 2008 | 17.80 | 18.09 | 17.78 | 18.06 | 610,657 | +0.15(+0.85%) |
Aug 18, 2008 | 17.66 | 17.92 | 17.66 | 17.91 | 538,633 | +0.33(+1.87%) |
Aug 15, 2008 | 17.55 | 17.64 | 17.46 | 17.58 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 17.56 | 17.62 | 17.42 | 17.59 | 365,144 | -0.06(-0.34%) |
Aug 13, 2008 | 17.57 | 17.69 | 17.48 | 17.65 | 491,589 | +0.05(+0.30%) |
Aug 12, 2008 | 17.82 | 17.85 | 17.51 | 17.60 | 1,067,483 | -0.24(-1.33%) |
Aug 11, 2008 | 17.44 | 17.85 | 17.21 | 17.83 | 884,612 | +0.25(+1.42%) |
Aug 08, 2008 | 17.52 | 17.58 | 17.37 | 17.58 | 750,314 | +0.09(+0.49%) |
Aug 07, 2008 | 17.67 | 17.76 | 17.42 | 17.50 | 1,178,699 | -0.27(-1.52%) |
Aug 06, 2008 | 17.85 | 17.90 | 16.86 | 17.77 | 610,331 | -0.03(-0.15%) |
Aug 05, 2008 | 17.28 | 17.79 | 17.19 | 17.79 | 601,330 | +0.53(+3.05%) |
Aug 04, 2008 | 17.35 | 17.44 | 17.23 | 17.27 | 361,049 | -0.15(-0.87%) |
Aug 01, 2008 | 17.51 | 17.55 | 17.36 | 17.42 | 660,444 | -0.01(-0.08%) |
Jul 31, 2008 | 17.40 | 17.48 | 17.22 | 17.43 | 715,780 | +0.08(+0.46%) |
Jul 30, 2008 | 16.94 | 17.39 | 16.88 | 17.35 | 497,885 | +0.47(+2.77%) |
Jul 29, 2008 | 16.88 | 17.11 | 16.85 | 16.88 | 877,204 | -0.16(-0.97%) |
Jul 28, 2008 | 16.91 | 17.10 | 16.87 | 17.05 | 625,838 | +0.08(+0.47%) |
Jul 25, 2008 | 17.04 | 17.21 | 16.92 | 16.97 | 313,546 | -0.12(-0.69%) |
Jul 24, 2008 | 17.13 | 17.25 | 16.92 | 17.09 | 608,407 | -0.04(-0.23%) |
Jul 23, 2008 | 16.96 | 17.16 | 16.81 | 17.13 | 772,368 | +0.17(+1.01%) |
Jul 22, 2008 | 16.78 | 17.00 | 16.75 | 16.96 | 755,019 | +0.16(+0.94%) |
Jul 21, 2008 | 16.82 | 16.91 | 16.71 | 16.80 | 501,909 | +0.00(+0.00%) |
Jul 18, 2008 | 16.48 | 17.08 | 16.46 | 16.80 | 598,655 | +0.01(+0.08%) |
Jul 17, 2008 | 16.99 | 17.04 | 16.63 | 16.79 | 616,599 | -0.22(-1.28%) |
Jul 16, 2008 | 17.13 | 17.27 | 16.91 | 17.00 | 543,669 | -0.13(-0.73%) |
Jul 15, 2008 | 17.15 | 17.37 | 17.06 | 17.13 | 464,947 | -0.16(-0.95%) |
Jul 14, 2008 | 17.62 | 17.67 | 17.21 | 17.29 | 927,894 | -0.28(-1.57%) |
Jul 11, 2008 | 17.43 | 17.70 | 17.13 | 17.57 | 568,330 | -0.07(-0.37%) |
Jul 10, 2008 | 17.62 | 17.75 | 17.49 | 17.64 | 482,634 | +0.04(+0.22%) |
Jul 09, 2008 | 17.44 | 17.71 | 17.44 | 17.60 | 721,409 | +0.09(+0.53%) |
Jul 08, 2008 | 17.53 | 17.65 | 17.32 | 17.50 | 695,952 | -0.05(-0.26%) |
Jul 07, 2008 | 17.89 | 17.94 | 17.43 | 17.55 | 487,934 | -0.37(-2.06%) |
Jul 04, 2008 | 18.25 | 18.33 | 17.85 | 17.92 | 270,880 | +0.00(+0.00%) |
Jul 03, 2008 | 18.25 | 18.33 | 17.85 | 17.92 | 270,880 | -0.34(-1.88%) |
Jul 02, 2008 | 18.26 | 18.44 | 18.21 | 18.26 | 578,827 | -0.01(-0.07%) |
Jul 01, 2008 | 17.95 | 18.31 | 17.95 | 18.27 | 1,036,237 | +0.12(+0.65%) |
Jun 30, 2008 | 17.62 | 18.24 | 17.58 | 18.16 | 760,789 | +0.51(+2.87%) |
Jun 27, 2008 | 17.91 | 17.98 | 17.65 | 17.65 | 881,827 | -0.18(-1.03%) |
Jun 26, 2008 | 17.96 | 18.10 | 17.83 | 17.83 | 493,306 | -0.24(-1.31%) |
Jun 25, 2008 | 18.06 | 18.15 | 17.93 | 18.07 | 456,667 | +0.11(+0.59%) |
Jun 24, 2008 | 18.18 | 18.18 | 17.93 | 17.96 | 441,369 | -0.26(-1.41%) |
Jun 23, 2008 | 17.92 | 18.33 | 17.92 | 18.22 | 357,588 | +0.31(+1.73%) |
Jun 20, 2008 | 18.11 | 18.21 | 17.82 | 17.91 | 718,079 | -0.16(-0.87%) |
Jun 19, 2008 | 17.93 | 18.19 | 17.90 | 18.07 | 697,802 | +0.08(+0.44%) |
Jun 18, 2008 | 17.67 | 18.00 | 17.66 | 17.99 | 772,368 | +0.29(+1.64%) |
Jun 17, 2008 | 17.60 | 17.77 | 17.56 | 17.70 | 402,449 | +0.14(+0.79%) |
Jun 16, 2008 | 17.33 | 17.59 | 17.33 | 17.56 | 373,723 | +0.16(+0.91%) |
Jun 13, 2008 | 17.51 | 17.61 | 17.33 | 17.40 | 388,887 | -0.08(-0.45%) |
Jun 12, 2008 | 17.69 | 17.79 | 17.39 | 17.48 | 1,120,464 | -0.20(-1.12%) |
Jun 11, 2008 | 17.83 | 17.94 | 17.67 | 17.68 | 469,052 | -0.13(-0.74%) |
Jun 10, 2008 | 17.78 | 17.96 | 17.66 | 17.81 | 565,306 | -0.07(-0.37%) |
Jun 09, 2008 | 17.82 | 17.97 | 17.79 | 17.88 | 379,537 | +0.06(+0.33%) |
Jun 06, 2008 | 17.95 | 18.02 | 17.82 | 17.82 | 425,684 | -0.23(-1.28%) |
Jun 05, 2008 | 18.09 | 18.10 | 17.83 | 18.05 | 416,861 | +0.13(+0.70%) |
Jun 04, 2008 | 17.85 | 18.05 | 17.74 | 17.93 | 539,896 | +0.11(+0.59%) |
Jun 03, 2008 | 17.93 | 17.94 | 17.78 | 17.82 | 415,510 | -0.07(-0.37%) |
Jun 02, 2008 | 18.06 | 18.06 | 17.81 | 17.89 | 792,587 | -0.15(-0.84%) |
May 30, 2008 | 18.05 | 18.16 | 17.87 | 18.04 | 794,607 | -0.01(-0.04%) |
May 29, 2008 | 18.05 | 18.25 | 17.99 | 18.04 | 537,329 | -0.11(-0.58%) |
May 28, 2008 | 18.23 | 18.27 | 18.10 | 18.15 | 457,616 | +0.01(+0.07%) |
May 27, 2008 | 17.94 | 18.18 | 17.89 | 18.14 | 460,440 | +0.15(+0.84%) |
May 26, 2008 | 18.11 | 18.23 | 17.89 | 17.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.11 | 18.23 | 17.89 | 17.98 | 492,826 | -0.14(-0.80%) |
May 22, 2008 | 18.28 | 18.32 | 17.90 | 18.13 | 976,062 | -0.32(-1.75%) |
May 21, 2008 | 18.47 | 18.75 | 18.41 | 18.45 | 698,579 | -0.02(-0.11%) |
May 20, 2008 | 18.54 | 18.70 | 18.42 | 18.47 | 608,594 | -0.11(-0.57%) |
May 19, 2008 | 18.54 | 18.70 | 18.43 | 18.58 | 664,415 | -0.05(-0.25%) |
May 16, 2008 | 18.74 | 18.82 | 18.54 | 18.62 | 395,764 | -0.04(-0.21%) |
May 15, 2008 | 18.85 | 18.86 | 18.62 | 18.66 | 285,186 | -0.13(-0.70%) |
May 14, 2008 | 18.49 | 18.83 | 18.46 | 18.79 | 390,925 | +0.27(+1.46%) |
May 13, 2008 | 18.35 | 18.57 | 18.27 | 18.52 | 552,850 | +0.10(+0.54%) |
May 12, 2008 | 18.44 | 18.47 | 18.35 | 18.43 | 533,370 | +0.08(+0.43%) |
May 09, 2008 | 18.19 | 18.39 | 18.19 | 18.35 | 352,267 | +0.14(+0.76%) |
May 08, 2008 | 18.37 | 18.37 | 18.06 | 18.21 | 1,018,751 | -0.16(-0.90%) |
May 07, 2008 | 18.76 | 18.85 | 18.37 | 18.37 | 798,684 | -0.35(-1.86%) |
May 06, 2008 | 18.64 | 18.83 | 18.61 | 18.72 | 559,726 | -0.01(-0.04%) |
May 05, 2008 | 18.35 | 18.82 | 18.33 | 18.73 | 854,075 | +0.31(+1.68%) |
May 02, 2008 | 18.57 | 18.72 | 18.27 | 18.42 | 807,963 | -0.09(-0.46%) |