Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.60 | 18.70 | 18.60 | 18.69 | 5,894 | -0.06(-0.33%) |
Jun 29, 2009 | 18.76 | 18.76 | 18.75 | 18.75 | 651 | +0.05(+0.25%) |
Jun 26, 2009 | 18.65 | 18.70 | 18.64 | 18.70 | 24,037 | +0.11(+0.60%) |
Jun 25, 2009 | 18.45 | 18.60 | 18.45 | 18.59 | 30,226 | +0.13(+0.70%) |
Jun 24, 2009 | 18.44 | 18.46 | 18.44 | 18.46 | 1,114 | +0.04(+0.22%) |
Jun 23, 2009 | 18.31 | 18.49 | 18.31 | 18.42 | 9,188 | +0.15(+0.82%) |
Jun 22, 2009 | 18.33 | 18.33 | 18.27 | 18.27 | 4,423 | +0.20(+1.12%) |
Jun 19, 2009 | 17.95 | 18.07 | 17.94 | 18.07 | 1,527 | +0.09(+0.52%) |
Jun 18, 2009 | 18.14 | 18.14 | 17.98 | 17.98 | 6,493 | -0.29(-1.60%) |
Jun 17, 2009 | 18.32 | 18.42 | 18.26 | 18.27 | 11,579 | +0.01(+0.03%) |
Jun 16, 2009 | 18.08 | 18.27 | 18.07 | 18.26 | 7,318 | +0.15(+0.82%) |
Jun 15, 2009 | 18.06 | 18.13 | 18.06 | 18.11 | 10,373 | +0.09(+0.53%) |
Jun 12, 2009 | 17.87 | 18.02 | 17.86 | 18.02 | 10,426 | +0.15(+0.82%) |
Jun 11, 2009 | 17.62 | 17.88 | 17.62 | 17.87 | 51,097 | +0.21(+1.18%) |
Jun 10, 2009 | 17.78 | 17.78 | 17.66 | 17.66 | 6,245 | -0.21(-1.17%) |
Jun 09, 2009 | 17.94 | 17.94 | 17.80 | 17.87 | 102,602 | +0.05(+0.26%) |
Jun 08, 2009 | 17.95 | 17.95 | 17.83 | 17.83 | 2,367 | -0.03(-0.18%) |
Jun 05, 2009 | 17.88 | 17.97 | 17.81 | 17.86 | 48,945 | -0.19(-1.04%) |
Jun 04, 2009 | 18.19 | 18.19 | 18.05 | 18.05 | 9,822 | -0.23(-1.28%) |
Jun 03, 2009 | 18.23 | 18.30 | 18.19 | 18.28 | 7,112 | +0.17(+0.95%) |
Jun 02, 2009 | 18.14 | 18.14 | 18.06 | 18.11 | 9,025 | +0.09(+0.48%) |
Jun 01, 2009 | 18.30 | 18.30 | 17.99 | 18.02 | 130,320 | -0.63(-3.38%) |
May 29, 2009 | 18.28 | 18.65 | 18.28 | 18.65 | 22,410 | +0.36(+1.97%) |
May 28, 2009 | 18.35 | 18.35 | 18.12 | 18.29 | 37,554 | +0.19(+1.03%) |
May 27, 2009 | 18.45 | 18.45 | 18.09 | 18.11 | 22,743 | -0.23(-1.24%) |
May 26, 2009 | 18.71 | 18.71 | 18.33 | 18.33 | 3,358 | -0.28(-1.51%) |
May 22, 2009 | 18.60 | 18.74 | 18.60 | 18.62 | 6,516 | -0.16(-0.83%) |
May 21, 2009 | 19.25 | 19.25 | 18.77 | 18.77 | 7,177 | -0.29(-1.53%) |
May 20, 2009 | 18.92 | 19.07 | 18.92 | 19.06 | 9,907 | +0.15(+0.77%) |
May 19, 2009 | 19.01 | 19.01 | 18.91 | 18.92 | 13,201 | -0.08(-0.44%) |
May 18, 2009 | 19.18 | 19.23 | 18.99 | 19.00 | 8,769 | -0.15(-0.76%) |
May 15, 2009 | 19.17 | 19.24 | 19.09 | 19.15 | 52,165 | -0.11(-0.58%) |
May 14, 2009 | 19.16 | 19.26 | 19.08 | 19.26 | 10,591 | +0.02(+0.09%) |
May 13, 2009 | 19.21 | 19.26 | 19.19 | 19.24 | 24,789 | +0.19(+1.02%) |
May 12, 2009 | 18.95 | 19.05 | 18.95 | 19.05 | 6,033 | +0.06(+0.34%) |
May 11, 2009 | 18.92 | 18.98 | 18.91 | 18.98 | 3,965 | +0.25(+1.35%) |
May 08, 2009 | 18.75 | 18.86 | 18.70 | 18.73 | 32,612 | -0.03(-0.16%) |
May 07, 2009 | 18.88 | 18.95 | 18.66 | 18.76 | 8,896 | -0.28(-1.46%) |
May 06, 2009 | 19.04 | 19.09 | 19.01 | 19.04 | 8,784 | -0.01(-0.06%) |
May 05, 2009 | 19.06 | 19.12 | 19.02 | 19.05 | 57,048 | +0.03(+0.13%) |
May 04, 2009 | 19.03 | 19.11 | 19.01 | 19.02 | 5,537 | -0.02(-0.10%) |
May 01, 2009 | 19.06 | 19.08 | 19.04 | 19.04 | 3,797 | -0.19(-1.00%) |
Apr 30, 2009 | 19.12 | 19.28 | 19.12 | 19.24 | 21,504 | -0.23(-1.17%) |
Apr 28, 2009 | 19.64 | 19.46 | 19.46 | 19.46 | 20,935 | -0.12(-0.60%) |
Apr 27, 2009 | 19.53 | 19.58 | 19.49 | 19.58 | 30,893 | +0.16(+0.84%) |
Apr 24, 2009 | 19.47 | 19.47 | 19.42 | 19.42 | 1,831 | -0.21(-1.06%) |
Apr 23, 2009 | 19.59 | 19.66 | 19.54 | 19.63 | 5,643 | -0.04(-0.18%) |
Apr 22, 2009 | 19.69 | 19.69 | 19.66 | 19.66 | 1,896 | -0.13(-0.63%) |
Apr 21, 2009 | 19.93 | 19.95 | 19.76 | 19.79 | 14,584 | -0.08(-0.39%) |
Apr 20, 2009 | 19.85 | 19.88 | 19.85 | 19.87 | 3,246 | +0.30(+1.52%) |
Apr 17, 2009 | 19.71 | 19.71 | 19.57 | 19.57 | 1,486 | -0.30(-1.51%) |
Apr 16, 2009 | 19.84 | 19.88 | 19.84 | 19.87 | 2,064 | -0.07(-0.34%) |
Apr 15, 2009 | 19.96 | 19.98 | 19.94 | 19.94 | 1,786 | -0.11(-0.52%) |
Apr 14, 2009 | 19.85 | 20.04 | 19.85 | 20.04 | 9,114 | +0.21(+1.06%) |
Apr 13, 2009 | 19.75 | 19.84 | 19.75 | 19.83 | 10,255 | +0.19(+0.98%) |
Apr 09, 2009 | 19.64 | 19.64 | 19.61 | 19.64 | 6,714 | -0.31(-1.56%) |
Apr 08, 2009 | 19.86 | 19.95 | 19.86 | 19.95 | 4,806 | +0.18(+0.91%) |
Apr 07, 2009 | 19.75 | 19.83 | 19.75 | 19.77 | 9,435 | -0.01(-0.05%) |
Apr 06, 2009 | 19.79 | 19.90 | 19.77 | 19.78 | 3,965 | -0.08(-0.41%) |
Apr 03, 2009 | 20.13 | 20.13 | 19.82 | 19.86 | 2,901 | -0.37(-1.85%) |
Apr 02, 2009 | 20.36 | 20.36 | 20.15 | 20.24 | 2,164 | -0.21(-1.01%) |
Apr 01, 2009 | 20.46 | 20.46 | 20.30 | 20.44 | 5,879 | +0.19(+0.92%) |
Mar 31, 2009 | 20.28 | 20.32 | 20.25 | 20.26 | 6,876 | +0.04(+0.20%) |
Mar 30, 2009 | 20.38 | 20.38 | 20.20 | 20.22 | 2,653 | +0.10(+0.48%) |
Mar 26, 2009 | 20.01 | 20.12 | 20.01 | 20.12 | 3,839 | +0.25(+1.25%) |
Mar 25, 2009 | 20.06 | 20.08 | 19.87 | 19.87 | 12,366 | -0.30(-1.48%) |
Mar 24, 2009 | 20.01 | 20.20 | 19.92 | 20.17 | 11,181 | +0.12(+0.59%) |
Mar 23, 2009 | 20.19 | 20.24 | 20.05 | 20.05 | 20,003 | -0.07(-0.37%) |
Mar 20, 2009 | 20.32 | 20.33 | 20.12 | 20.12 | 6,136 | -0.17(-0.82%) |
Mar 19, 2009 | 20.42 | 21.30 | 20.26 | 20.29 | 9,155 | +0.09(+0.45%) |
Mar 18, 2009 | 19.42 | 20.85 | 19.42 | 20.20 | 63,328 | +0.75(+3.84%) |
Mar 17, 2009 | 19.54 | 19.67 | 19.45 | 19.45 | 11,738 | -0.12(-0.59%) |
Mar 16, 2009 | 19.54 | 19.57 | 19.35 | 19.57 | 65,042 | -0.18(-0.93%) |
Mar 13, 2009 | 19.74 | 19.81 | 19.74 | 19.75 | 0 | +0.00(+0.02%) |
Mar 12, 2009 | 19.72 | 19.85 | 19.72 | 19.75 | 10,515 | +0.06(+0.32%) |
Mar 11, 2009 | 19.48 | 19.68 | 19.44 | 19.68 | 3,794 | +0.13(+0.64%) |
Mar 10, 2009 | 19.63 | 19.63 | 19.52 | 19.56 | 5,634 | -0.22(-1.13%) |
Mar 09, 2009 | 19.89 | 19.89 | 19.70 | 19.78 | 6,398 | -0.06(-0.29%) |
Mar 06, 2009 | 19.91 | 19.96 | 19.84 | 19.84 | 0 | -0.16(-0.78%) |
Mar 05, 2009 | 19.69 | 20.00 | 19.69 | 20.00 | 28,183 | +0.41(+2.10%) |
Mar 04, 2009 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.13(-0.64%) |
Mar 02, 2009 | 19.48 | 19.71 | 19.48 | 19.71 | 6,731 | +0.25(+1.27%) |
Feb 27, 2009 | 19.49 | 19.49 | 19.38 | 19.46 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.65 | 19.65 | 19.63 | 19.63 | 1,842 | -0.08(-0.41%) |
Feb 25, 2009 | 20.03 | 20.03 | 19.69 | 19.71 | 29,138 | -0.26(-1.31%) |
Feb 24, 2009 | 20.14 | 20.15 | 19.97 | 19.97 | 9,606 | +0.05(+0.26%) |
Feb 23, 2009 | 19.65 | 19.92 | 19.65 | 19.92 | 7,648 | +0.11(+0.54%) |
Feb 20, 2009 | 19.86 | 20.05 | 19.81 | 19.81 | 3,467 | +0.05(+0.27%) |
Feb 19, 2009 | 19.74 | 19.82 | 19.74 | 19.76 | 2,948 | -0.14(-0.70%) |
Feb 18, 2009 | 20.03 | 20.11 | 19.90 | 19.90 | 7,112 | -0.25(-1.23%) |
Feb 17, 2009 | 19.80 | 20.15 | 19.80 | 20.14 | 8,955 | +0.63(+3.25%) |
Feb 13, 2009 | 19.67 | 19.67 | 19.51 | 19.51 | 4,549 | -0.54(-2.71%) |
Feb 12, 2009 | 20.09 | 20.09 | 19.91 | 20.05 | 69,299 | +0.06(+0.31%) |
Feb 11, 2009 | 20.05 | 20.10 | 19.99 | 19.99 | 5,823 | +0.18(+0.89%) |
Feb 10, 2009 | 19.92 | 19.92 | 19.70 | 19.82 | 10,780 | +0.34(+1.73%) |
Feb 09, 2009 | 19.60 | 19.60 | 19.37 | 19.48 | 9,715 | +0.01(+0.06%) |
Feb 06, 2009 | 19.45 | 19.55 | 19.45 | 19.47 | 3,721 | -0.18(-0.91%) |
Feb 05, 2009 | 19.63 | 19.73 | 19.63 | 19.65 | 8,256 | +0.01(+0.07%) |
Feb 04, 2009 | 19.52 | 19.63 | 19.50 | 19.63 | 8,728 | +0.04(+0.19%) |
Feb 03, 2009 | 19.75 | 19.76 | 19.60 | 19.60 | 3,423 | -0.38(-1.90%) |
Feb 02, 2009 | 19.74 | 19.98 | 19.74 | 19.98 | 887 | +0.21(+1.08%) |
Jan 30, 2009 | 19.69 | 19.76 | 19.69 | 19.76 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 19.88 | 20.06 | 19.73 | 19.73 | 18,629 | -0.36(-1.80%) |
Jan 28, 2009 | 20.51 | 20.51 | 19.99 | 20.09 | 9,603 | -0.31(-1.52%) |
Jan 27, 2009 | 20.07 | 20.45 | 20.07 | 20.40 | 13,693 | +0.31(+1.52%) |
Jan 26, 2009 | 20.04 | 20.11 | 19.98 | 20.09 | 14,755 | -0.09(-0.44%) |
Jan 23, 2009 | 20.09 | 20.18 | 20.02 | 20.18 | 10,603 | -0.13(-0.65%) |
Jan 22, 2009 | 20.37 | 20.46 | 20.20 | 20.31 | 40,214 | -0.32(-1.55%) |
Jan 21, 2009 | 20.72 | 20.75 | 20.61 | 20.63 | 10,585 | -0.29(-1.38%) |
Jan 20, 2009 | 20.57 | 20.97 | 20.57 | 20.92 | 29,731 | -0.29(-1.36%) |
Jan 16, 2009 | 21.10 | 21.28 | 21.00 | 21.21 | 20,770 | -0.13(-0.62%) |
Jan 15, 2009 | 21.51 | 21.52 | 21.34 | 21.34 | 9,937 | -0.03(-0.13%) |
Jan 14, 2009 | 21.23 | 21.37 | 21.22 | 21.37 | 22,999 | +0.37(+1.74%) |
Jan 13, 2009 | 21.11 | 21.11 | 20.87 | 21.00 | 21,876 | -0.03(-0.15%) |
Jan 12, 2009 | 20.73 | 21.04 | 20.73 | 21.03 | 19,983 | +0.28(+1.34%) |
Jan 09, 2009 | 20.66 | 20.86 | 20.63 | 20.75 | 9,043 | -0.02(-0.08%) |
Jan 08, 2009 | 20.64 | 20.77 | 20.57 | 20.77 | 22,654 | +0.13(+0.64%) |
Jan 07, 2009 | 20.56 | 20.68 | 20.55 | 20.64 | 10,579 | +0.03(+0.16%) |
Jan 06, 2009 | 20.69 | 20.69 | 20.37 | 20.61 | 97,922 | -0.13(-0.64%) |
Jan 05, 2009 | 21.03 | 21.16 | 20.66 | 20.74 | 227,877 | -0.34(-1.62%) |
Jan 02, 2009 | 21.76 | 21.76 | 21.08 | 21.08 | 0 | -0.48(-2.25%) |
Jan 01, 2009 | 22.14 | 22.14 | 21.57 | 21.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.14 | 22.14 | 21.57 | 21.57 | 33,393 | -0.49(-2.21%) |
Dec 30, 2008 | 21.80 | 22.12 | 21.80 | 22.05 | 29,569 | +0.07(+0.32%) |
Dec 29, 2008 | 21.96 | 22.18 | 21.92 | 21.98 | 27,101 | -0.09(-0.43%) |
Dec 26, 2008 | 22.05 | 22.08 | 22.05 | 22.08 | 2,217 | +0.13(+0.59%) |
Dec 24, 2008 | 22.10 | 22.10 | 21.95 | 21.95 | 18,122 | -0.04(-0.20%) |
Dec 23, 2008 | 21.99 | 22.04 | 21.92 | 21.99 | 14,044 | -0.08(-0.34%) |
Dec 22, 2008 | 22.23 | 22.23 | 21.93 | 22.07 | 15,881 | -0.05(-0.21%) |
Dec 19, 2008 | 22.10 | 22.19 | 22.04 | 22.11 | 23,495 | -0.03(-0.15%) |
Dec 18, 2008 | 22.03 | 22.23 | 21.95 | 22.15 | 86,697 | +0.46(+2.13%) |
Dec 17, 2008 | 22.03 | 22.03 | 21.60 | 21.69 | 88,929 | +0.35(+1.62%) |
Dec 16, 2008 | 20.89 | 21.34 | 20.89 | 21.34 | 16,111 | +0.42(+2.01%) |
Dec 15, 2008 | 20.64 | 21.00 | 20.64 | 20.92 | 9,530 | +0.16(+0.78%) |
Dec 12, 2008 | 20.72 | 20.76 | 20.44 | 20.76 | 7,781 | +0.05(+0.25%) |
Dec 11, 2008 | 20.70 | 20.71 | 20.61 | 20.71 | 41,154 | +0.02(+0.08%) |
Dec 10, 2008 | 20.69 | 20.69 | 20.56 | 20.69 | 177,098 | +0.04(+0.21%) |
Dec 09, 2008 | 20.57 | 20.65 | 20.40 | 20.65 | 11,210 | +0.16(+0.78%) |
Dec 08, 2008 | 20.40 | 20.55 | 20.38 | 20.49 | 53,403 | +0.02(+0.12%) |
Dec 05, 2008 | 20.79 | 20.84 | 20.46 | 20.46 | 38,102 | -0.28(-1.37%) |
Dec 04, 2008 | 20.70 | 20.75 | 20.50 | 20.75 | 39,724 | +0.24(+1.15%) |
Dec 03, 2008 | 20.51 | 20.51 | 20.29 | 20.51 | 20,393 | +0.13(+0.63%) |
Dec 02, 2008 | 20.29 | 20.38 | 20.20 | 20.38 | 9,786 | +0.02(+0.08%) |
Dec 01, 2008 | 20.19 | 20.48 | 20.11 | 20.36 | 24,076 | +0.44(+2.21%) |
Nov 28, 2008 | 19.89 | 19.92 | 19.81 | 19.92 | 2,742 | -0.01(-0.03%) |
Nov 26, 2008 | 19.75 | 19.93 | 19.72 | 19.93 | 12,413 | +0.21(+1.08%) |
Nov 25, 2008 | 19.64 | 19.72 | 19.59 | 19.72 | 19,711 | +0.37(+1.91%) |
Nov 24, 2008 | 19.33 | 19.44 | 19.33 | 19.35 | 11,965 | -0.18(-0.92%) |
Nov 21, 2008 | 19.61 | 19.61 | 19.30 | 19.53 | 11,293 | -0.23(-1.18%) |
Nov 20, 2008 | 19.54 | 19.76 | 19.35 | 19.76 | 41,889 | +0.70(+3.68%) |
Nov 19, 2008 | 18.89 | 19.06 | 18.73 | 19.06 | 11,019 | +0.40(+2.14%) |
Nov 18, 2008 | 18.47 | 18.66 | 18.47 | 18.66 | 14,197 | +0.22(+1.21%) |
Nov 17, 2008 | 18.36 | 18.48 | 18.36 | 18.44 | 4,033 | +0.06(+0.31%) |
Nov 14, 2008 | 18.22 | 18.41 | 18.22 | 18.38 | 29,118 | +0.32(+1.77%) |
Nov 13, 2008 | 18.32 | 18.32 | 18.06 | 18.06 | 8,955 | -0.30(-1.62%) |
Nov 12, 2008 | 18.38 | 18.39 | 18.33 | 18.36 | 10,240 | +0.05(+0.27%) |
Nov 11, 2008 | 18.20 | 18.38 | 18.20 | 18.31 | 12,508 | +0.13(+0.73%) |
Nov 10, 2008 | 18.20 | 18.20 | 18.09 | 18.17 | 3,901 | +0.08(+0.47%) |
Nov 07, 2008 | 18.13 | 18.13 | 18.08 | 18.09 | 3,214 | -0.09(-0.49%) |
Nov 06, 2008 | 18.28 | 18.30 | 17.96 | 18.18 | 21,059 | -0.24(-1.33%) |
Nov 05, 2008 | 18.24 | 18.42 | 18.12 | 18.42 | 39,391 | +0.34(+1.86%) |
Nov 04, 2008 | 17.70 | 18.09 | 17.66 | 18.09 | 34,054 | +0.28(+1.58%) |
Nov 03, 2008 | 17.93 | 17.93 | 17.67 | 17.80 | 29,171 | +0.05(+0.31%) |
Oct 31, 2008 | 17.94 | 18.10 | 17.72 | 17.75 | 120,170 | -0.28(-1.53%) |
Oct 30, 2008 | 18.09 | 18.09 | 17.87 | 18.03 | 20,286 | -0.16(-0.89%) |
Oct 29, 2008 | 18.33 | 20.28 | 18.11 | 18.19 | 34,455 | -0.04(-0.24%) |
Oct 28, 2008 | 18.35 | 18.35 | 18.23 | 18.23 | 7,519 | -0.10(-0.53%) |
Oct 27, 2008 | 18.64 | 18.64 | 18.33 | 18.33 | 8,032 | -0.08(-0.43%) |
Oct 24, 2008 | 18.66 | 18.66 | 18.41 | 18.41 | 8,925 | -0.23(-1.22%) |
Oct 23, 2008 | 18.63 | 18.76 | 18.44 | 18.64 | 45,182 | +0.19(+1.03%) |
Oct 22, 2008 | 18.30 | 18.45 | 18.23 | 18.45 | 16,073 | +0.16(+0.88%) |
Oct 21, 2008 | 18.25 | 18.29 | 18.11 | 18.29 | 8,949 | +0.33(+1.85%) |
Oct 20, 2008 | 17.92 | 18.00 | 17.92 | 17.95 | 8,846 | +0.03(+0.16%) |
Oct 17, 2008 | 18.01 | 18.01 | 17.74 | 17.93 | 46,603 | -0.13(-0.74%) |
Oct 16, 2008 | 18.04 | 18.13 | 18.01 | 18.06 | 23,577 | +0.06(+0.32%) |
Oct 15, 2008 | 17.93 | 18.00 | 17.87 | 18.00 | 34,160 | -0.04(-0.24%) |
Oct 14, 2008 | 18.10 | 18.27 | 18.05 | 18.05 | 22,654 | -0.08(-0.45%) |
Oct 13, 2008 | 17.88 | 18.45 | 17.88 | 18.13 | 10,267 | -0.20(-1.09%) |
Oct 10, 2008 | 18.19 | 18.33 | 18.08 | 18.33 | 14,852 | -0.10(-0.55%) |
Oct 09, 2008 | 18.32 | 18.74 | 18.32 | 18.43 | 23,362 | -0.27(-1.43%) |
Oct 08, 2008 | 19.08 | 19.13 | 18.61 | 18.70 | 28,746 | -0.34(-1.77%) |
Oct 07, 2008 | 18.94 | 19.10 | 18.94 | 19.03 | 12,396 | -0.04(-0.23%) |
Oct 06, 2008 | 19.09 | 19.24 | 18.95 | 19.08 | 80,593 | +0.25(+1.33%) |
Oct 03, 2008 | 18.77 | 18.86 | 18.52 | 18.83 | 59,999 | +0.04(+0.23%) |
Oct 02, 2008 | 18.84 | 18.84 | 18.65 | 18.78 | 26,529 | +0.15(+0.82%) |
Oct 01, 2008 | 18.81 | 18.92 | 18.56 | 18.63 | 54,255 | +0.18(+0.97%) |
Sep 30, 2008 | 19.08 | 19.08 | 18.45 | 18.45 | 23,442 | -0.43(-2.26%) |
Sep 29, 2008 | 18.61 | 21.75 | 18.61 | 18.88 | 33,768 | +0.45(+2.47%) |
Sep 26, 2008 | 18.46 | 18.53 | 18.19 | 18.42 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 18.36 | 18.44 | 18.25 | 18.42 | 238,495 | +0.05(+0.28%) |
Sep 24, 2008 | 18.49 | 18.50 | 18.37 | 18.37 | 14,890 | +0.03(+0.15%) |
Sep 23, 2008 | 18.41 | 18.41 | 18.32 | 18.34 | 28,569 | +0.04(+0.24%) |
Sep 22, 2008 | 18.24 | 18.30 | 18.16 | 18.30 | 8,421 | -0.17(-0.90%) |
Sep 19, 2008 | 18.31 | 18.51 | 18.22 | 18.47 | 0 | -0.26(-1.39%) |
Sep 18, 2008 | 19.01 | 19.13 | 18.73 | 18.73 | 64,844 | -0.41(-2.14%) |
Sep 17, 2008 | 19.16 | 19.28 | 19.12 | 19.14 | 20,988 | -0.03(-0.14%) |
Sep 16, 2008 | 19.38 | 19.43 | 19.16 | 19.16 | 13,236 | +0.09(+0.46%) |
Sep 15, 2008 | 18.75 | 19.08 | 18.75 | 19.08 | 35,572 | +0.50(+2.67%) |
Sep 12, 2008 | 18.79 | 18.79 | 18.58 | 18.58 | 10,019 | -0.24(-1.28%) |
Sep 11, 2008 | 18.88 | 18.88 | 18.78 | 18.82 | 43,121 | +0.10(+0.51%) |
Sep 10, 2008 | 18.68 | 18.81 | 18.68 | 18.73 | 4,216 | +0.00(+0.01%) |
Sep 09, 2008 | 18.72 | 18.72 | 18.72 | 18.72 | 825 | +0.09(+0.50%) |
Sep 08, 2008 | 18.54 | 18.63 | 18.54 | 18.63 | 3,945 | -0.03(-0.14%) |
Sep 05, 2008 | 18.72 | 18.78 | 18.66 | 18.66 | 0 | +0.12(+0.66%) |
Sep 04, 2008 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 18.49 | 18.53 | 18.49 | 18.53 | 27,520 | +0.03(+0.15%) |
Sep 02, 2008 | 18.40 | 18.51 | 18.40 | 18.51 | 24,662 | +0.11(+0.61%) |
Aug 29, 2008 | 18.45 | 18.47 | 18.39 | 18.39 | 20,404 | -0.05(-0.26%) |
Aug 28, 2008 | 18.42 | 18.46 | 18.40 | 18.44 | 10,668 | -0.05(-0.26%) |
Aug 27, 2008 | 18.38 | 18.50 | 18.38 | 18.49 | 9,948 | +0.01(+0.03%) |
Aug 26, 2008 | 18.45 | 18.48 | 18.45 | 18.48 | 4,706 | +0.03(+0.18%) |
Aug 25, 2008 | 18.49 | 18.49 | 18.45 | 18.45 | 2,311 | +0.14(+0.78%) |
Aug 22, 2008 | 18.29 | 18.31 | 18.28 | 18.31 | 2,358 | -0.01(-0.04%) |
Aug 21, 2008 | 18.33 | 18.34 | 18.32 | 18.32 | 1,769 | -0.06(-0.33%) |
Aug 20, 2008 | 18.41 | 18.41 | 18.36 | 18.38 | 6,634 | +0.06(+0.35%) |
Aug 19, 2008 | 18.39 | 18.39 | 18.30 | 18.31 | 13,342 | -0.07(-0.37%) |
Aug 18, 2008 | 18.33 | 18.38 | 18.31 | 18.38 | 9,158 | +0.08(+0.46%) |
Aug 15, 2008 | 18.26 | 18.30 | 18.25 | 18.30 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.15 | 18.19 | 18.15 | 18.17 | 2,182 | +0.09(+0.52%) |
Aug 13, 2008 | 18.16 | 18.16 | 18.07 | 18.07 | 695 | -0.05(-0.29%) |
Aug 12, 2008 | 18.13 | 18.13 | 18.13 | 18.13 | 922 | +0.13(+0.73%) |
Aug 11, 2008 | 18.04 | 18.04 | 17.90 | 17.99 | 16,394 | -0.06(-0.36%) |
Aug 08, 2008 | 18.09 | 18.09 | 18.03 | 18.06 | 15,333 | -0.06(-0.34%) |
Aug 07, 2008 | 17.97 | 18.12 | 17.97 | 18.12 | 22,970 | +0.30(+1.65%) |
Aug 06, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 769 | -0.05(-0.28%) |
Aug 05, 2008 | 17.98 | 17.98 | 17.88 | 17.88 | 2,388 | -0.16(-0.88%) |
Aug 04, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 294 | +0.00(+0.00%) |
Aug 01, 2008 | 18.14 | 18.14 | 18.02 | 18.04 | 27,717 | -0.04(-0.24%) |
Jul 31, 2008 | 18.13 | 18.13 | 18.08 | 18.08 | 1,194 | +0.11(+0.58%) |
Jul 30, 2008 | 17.99 | 17.99 | 17.97 | 17.97 | 884 | +0.05(+0.28%) |
Jul 29, 2008 | 17.92 | 17.92 | 17.87 | 17.92 | 15,194 | +0.01(+0.08%) |
Jul 28, 2008 | 17.91 | 17.91 | 17.91 | 17.91 | 294 | +0.07(+0.42%) |
Jul 25, 2008 | 17.90 | 17.91 | 17.84 | 17.84 | 6,832 | +0.10(+0.55%) |
Jul 24, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.77 | 17.77 | 17.71 | 17.74 | 2,373 | -0.03(-0.17%) |
Jul 22, 2008 | 17.87 | 17.87 | 17.77 | 17.77 | 50,481 | -0.06(-0.34%) |
Jul 21, 2008 | 17.84 | 17.84 | 17.83 | 17.83 | 6,192 | -0.02(-0.09%) |
Jul 18, 2008 | 17.85 | 17.85 | 17.85 | 17.85 | 4,423 | -0.06(-0.34%) |
Jul 17, 2008 | 18.01 | 18.01 | 17.88 | 17.91 | 49,455 | -0.08(-0.43%) |
Jul 16, 2008 | 18.06 | 18.06 | 17.98 | 17.98 | 16,164 | -0.28(-1.54%) |
Jul 15, 2008 | 18.23 | 18.34 | 18.23 | 18.27 | 27,983 | +0.05(+0.26%) |
Jul 14, 2008 | 18.15 | 18.26 | 18.15 | 18.22 | 56,741 | +0.16(+0.86%) |
Jul 11, 2008 | 18.39 | 18.39 | 18.06 | 18.06 | 8,993 | -0.27(-1.48%) |
Jul 10, 2008 | 18.34 | 18.35 | 18.29 | 18.33 | 14,666 | -0.01(-0.06%) |
Jul 09, 2008 | 18.24 | 18.34 | 18.24 | 18.34 | 103,127 | +0.14(+0.76%) |
Jul 08, 2008 | 18.16 | 18.24 | 18.16 | 18.20 | 9,444 | +0.17(+0.94%) |
Jul 07, 2008 | 18.05 | 18.05 | 18.04 | 18.04 | 589 | +0.00(+0.00%) |
Jul 04, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.04 | 18.04 | 18.04 | 18.04 | 884 | -0.02(-0.13%) |