Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 16.97 | 17.05 | 16.79 | 16.99 | 206,147 | +0.00(+0.00%) |
Jun 29, 2009 | 16.79 | 17.05 | 16.46 | 16.99 | 181,305 | +0.34(+2.02%) |
Jun 26, 2009 | 16.73 | 16.85 | 16.43 | 16.65 | 539,720 | -0.20(-1.20%) |
Jun 25, 2009 | 16.75 | 16.95 | 16.69 | 16.85 | 136,715 | +0.34(+2.04%) |
Jun 24, 2009 | 16.55 | 16.59 | 16.38 | 16.52 | 173,100 | +0.03(+0.18%) |
Jun 23, 2009 | 16.68 | 16.75 | 16.32 | 16.49 | 161,182 | -0.05(-0.29%) |
Jun 22, 2009 | 16.81 | 16.85 | 16.49 | 16.54 | 150,080 | -0.42(-2.50%) |
Jun 19, 2009 | 17.25 | 17.56 | 16.93 | 16.96 | 279,172 | -0.08(-0.45%) |
Jun 18, 2009 | 16.48 | 17.21 | 16.23 | 17.04 | 219,400 | +0.49(+2.97%) |
Jun 17, 2009 | 15.54 | 16.66 | 15.54 | 16.54 | 1,530,556 | +1.05(+6.77%) |
Jun 16, 2009 | 15.76 | 15.84 | 15.43 | 15.50 | 165,365 | -0.12(-0.74%) |
Jun 15, 2009 | 16.09 | 16.19 | 15.56 | 15.61 | 205,519 | -0.56(-3.45%) |
Jun 12, 2009 | 16.17 | 16.24 | 15.73 | 16.17 | 191,213 | -0.07(-0.42%) |
Jun 11, 2009 | 16.08 | 16.58 | 16.08 | 16.24 | 118,257 | +0.04(+0.24%) |
Jun 10, 2009 | 16.34 | 16.34 | 15.72 | 16.20 | 191,894 | -0.12(-0.71%) |
Jun 09, 2009 | 16.45 | 16.63 | 16.11 | 16.31 | 190,216 | -0.12(-0.70%) |
Jun 08, 2009 | 16.32 | 16.58 | 16.23 | 16.43 | 120,925 | -0.07(-0.41%) |
Jun 05, 2009 | 16.78 | 16.80 | 16.25 | 16.50 | 230,879 | -0.21(-1.27%) |
Jun 04, 2009 | 16.85 | 16.85 | 16.33 | 16.71 | 280,720 | -0.06(-0.34%) |
Jun 03, 2009 | 16.84 | 16.95 | 16.60 | 16.77 | 231,619 | -0.02(-0.10%) |
Jun 02, 2009 | 16.86 | 17.18 | 16.64 | 16.78 | 392,336 | -0.08(-0.47%) |
Jun 01, 2009 | 16.52 | 17.18 | 16.52 | 16.86 | 203,181 | +0.52(+3.18%) |
May 29, 2009 | 16.30 | 16.42 | 15.99 | 16.34 | 244,147 | +0.13(+0.77%) |
May 28, 2009 | 16.23 | 16.51 | 15.84 | 16.22 | 143,065 | +0.13(+0.84%) |
May 27, 2009 | 16.39 | 16.49 | 16.06 | 16.08 | 150,247 | -0.34(-2.05%) |
May 26, 2009 | 15.83 | 16.50 | 15.80 | 16.42 | 215,224 | +0.52(+3.27%) |
May 22, 2009 | 16.00 | 16.14 | 15.85 | 15.90 | 183,684 | -0.07(-0.42%) |
May 21, 2009 | 15.76 | 16.03 | 15.76 | 15.97 | 204,752 | +0.11(+0.67%) |
May 20, 2009 | 15.69 | 16.14 | 15.69 | 15.86 | 242,737 | -0.01(-0.06%) |
May 19, 2009 | 15.57 | 16.05 | 15.39 | 15.87 | 219,622 | +0.30(+1.92%) |
May 18, 2009 | 15.55 | 15.61 | 14.88 | 15.57 | 197,613 | +0.13(+0.81%) |
May 15, 2009 | 15.52 | 15.52 | 15.09 | 15.45 | 184,524 | -0.10(-0.62%) |
May 14, 2009 | 15.36 | 15.76 | 15.21 | 15.54 | 177,479 | +0.19(+1.25%) |
May 13, 2009 | 15.38 | 15.67 | 15.26 | 15.35 | 410,659 | -0.21(-1.36%) |
May 12, 2009 | 15.67 | 15.77 | 14.96 | 15.56 | 779,419 | -0.09(-0.55%) |
May 11, 2009 | 15.56 | 15.82 | 15.30 | 15.65 | 196,562 | -0.11(-0.67%) |
May 08, 2009 | 15.59 | 15.89 | 15.47 | 15.76 | 292,849 | +0.32(+2.06%) |
May 07, 2009 | 15.18 | 15.52 | 15.04 | 15.44 | 411,773 | +0.38(+2.56%) |
May 06, 2009 | 15.54 | 15.54 | 14.85 | 15.05 | 251,685 | -0.35(-2.25%) |
May 05, 2009 | 15.06 | 15.45 | 14.83 | 15.40 | 323,141 | +0.32(+2.11%) |
May 04, 2009 | 14.90 | 15.10 | 14.89 | 15.08 | 324,080 | +0.54(+3.71%) |
May 01, 2009 | 14.83 | 14.83 | 14.48 | 14.54 | 304,147 | -0.27(-1.82%) |
Apr 30, 2009 | 14.69 | 15.00 | 14.63 | 14.81 | 793,623 | +0.13(+0.85%) |
Apr 29, 2009 | 14.62 | 14.92 | 14.45 | 14.69 | 407,154 | +0.12(+0.79%) |
Apr 28, 2009 | 14.35 | 14.82 | 14.29 | 14.57 | 356,140 | +0.08(+0.53%) |
Apr 27, 2009 | 14.93 | 15.14 | 14.45 | 14.49 | 431,514 | -0.64(-4.20%) |
Apr 24, 2009 | 15.00 | 15.78 | 14.87 | 15.13 | 445,175 | +0.13(+0.90%) |
Apr 23, 2009 | 16.00 | 16.18 | 14.08 | 15.00 | 859,072 | -0.94(-5.92%) |
Apr 22, 2009 | 15.77 | 16.17 | 15.71 | 15.94 | 298,111 | +0.06(+0.36%) |
Apr 21, 2009 | 15.70 | 16.17 | 15.63 | 15.88 | 383,223 | +0.18(+1.17%) |
Apr 20, 2009 | 16.16 | 16.36 | 15.57 | 15.70 | 328,033 | -0.81(-4.90%) |
Apr 17, 2009 | 16.57 | 16.77 | 16.21 | 16.51 | 365,783 | -0.01(-0.06%) |
Apr 16, 2009 | 16.49 | 16.59 | 16.23 | 16.52 | 224,074 | +0.12(+0.70%) |
Apr 15, 2009 | 15.97 | 16.51 | 15.97 | 16.40 | 178,234 | +0.33(+2.04%) |
Apr 14, 2009 | 16.19 | 16.30 | 15.86 | 16.07 | 241,461 | -0.25(-1.53%) |
Apr 13, 2009 | 16.32 | 16.48 | 16.03 | 16.32 | 465,197 | -0.10(-0.59%) |
Apr 09, 2009 | 15.98 | 16.58 | 15.79 | 16.42 | 286,072 | +0.64(+4.09%) |
Apr 08, 2009 | 15.56 | 15.88 | 15.52 | 15.77 | 117,354 | +0.34(+2.18%) |
Apr 07, 2009 | 15.32 | 15.63 | 15.13 | 15.44 | 193,365 | -0.03(-0.19%) |
Apr 06, 2009 | 15.42 | 15.75 | 15.33 | 15.47 | 134,443 | -0.05(-0.31%) |
Apr 03, 2009 | 15.52 | 15.76 | 15.20 | 15.52 | 255,864 | +0.01(+0.06%) |
Apr 02, 2009 | 15.71 | 15.89 | 15.43 | 15.51 | 426,187 | +0.06(+0.37%) |
Apr 01, 2009 | 15.22 | 15.58 | 14.81 | 15.45 | 378,606 | +0.02(+0.13%) |
Mar 31, 2009 | 15.77 | 15.85 | 15.36 | 15.43 | 276,803 | -0.25(-1.60%) |
Mar 30, 2009 | 15.32 | 15.75 | 14.93 | 15.68 | 253,522 | -0.48(-2.98%) |
Mar 26, 2009 | 15.57 | 16.16 | 15.44 | 16.16 | 211,631 | +0.70(+4.55%) |
Mar 25, 2009 | 14.95 | 15.75 | 14.85 | 15.46 | 194,462 | +0.59(+3.95%) |
Mar 24, 2009 | 14.78 | 15.25 | 14.78 | 14.87 | 208,006 | -0.13(-0.83%) |
Mar 23, 2009 | 14.68 | 15.00 | 14.51 | 15.00 | 200,360 | +0.88(+6.20%) |
Mar 20, 2009 | 14.22 | 14.56 | 13.97 | 14.12 | 253,080 | -0.10(-0.68%) |
Mar 19, 2009 | 14.94 | 14.94 | 14.11 | 14.22 | 156,821 | -0.46(-3.15%) |
Mar 18, 2009 | 14.68 | 14.88 | 14.45 | 14.68 | 212,940 | -0.09(-0.59%) |
Mar 17, 2009 | 14.36 | 14.82 | 14.02 | 14.76 | 254,998 | +0.33(+2.27%) |
Mar 16, 2009 | 15.00 | 15.20 | 14.39 | 14.44 | 245,908 | -0.54(-3.60%) |
Mar 13, 2009 | 14.69 | 15.12 | 14.55 | 14.98 | 0 | +0.31(+2.10%) |
Mar 12, 2009 | 14.20 | 14.78 | 13.70 | 14.67 | 212,538 | +0.38(+2.70%) |
Mar 11, 2009 | 14.66 | 14.98 | 14.26 | 14.28 | 160,339 | -0.36(-2.43%) |
Mar 10, 2009 | 14.50 | 14.99 | 14.29 | 14.64 | 227,004 | +0.31(+2.15%) |
Mar 09, 2009 | 14.25 | 14.74 | 14.17 | 14.33 | 312,194 | -0.07(-0.47%) |
Mar 06, 2009 | 14.56 | 14.72 | 14.13 | 14.40 | 0 | -0.17(-1.19%) |
Mar 05, 2009 | 14.82 | 14.82 | 14.42 | 14.57 | 195,310 | -0.41(-2.76%) |
Mar 04, 2009 | 14.54 | 15.21 | 14.43 | 14.99 | 452,039 | +0.34(+2.30%) |
Mar 02, 2009 | 15.19 | 15.42 | 14.63 | 14.65 | 424,847 | -0.79(-5.11%) |
Feb 27, 2009 | 15.79 | 15.88 | 15.44 | 15.44 | 0 | -0.49(-3.08%) |
Feb 26, 2009 | 16.67 | 16.83 | 15.88 | 15.93 | 340,414 | -0.78(-4.67%) |
Feb 25, 2009 | 16.91 | 17.13 | 16.24 | 16.71 | 251,966 | -0.32(-1.87%) |
Feb 24, 2009 | 16.98 | 17.26 | 16.60 | 17.03 | 505,995 | +0.26(+1.55%) |
Feb 23, 2009 | 17.62 | 17.62 | 16.67 | 16.77 | 310,949 | -0.90(-5.07%) |
Feb 20, 2009 | 17.85 | 17.96 | 17.57 | 17.66 | 0 | -0.45(-2.50%) |
Feb 19, 2009 | 18.28 | 18.47 | 18.07 | 18.11 | 134,464 | +0.01(+0.05%) |
Feb 18, 2009 | 18.46 | 18.51 | 17.92 | 18.10 | 277,910 | -0.28(-1.52%) |
Feb 17, 2009 | 18.30 | 18.66 | 17.90 | 18.38 | 351,590 | -0.02(-0.10%) |
Feb 13, 2009 | 18.44 | 18.76 | 18.14 | 18.40 | 317,674 | +0.03(+0.16%) |
Feb 12, 2009 | 18.15 | 18.48 | 17.67 | 18.37 | 550,682 | +0.20(+1.11%) |
Feb 11, 2009 | 18.63 | 18.77 | 18.15 | 18.17 | 500,823 | -0.34(-1.82%) |
Feb 10, 2009 | 18.62 | 19.05 | 18.24 | 18.51 | 449,652 | -0.15(-0.83%) |
Feb 09, 2009 | 19.02 | 19.07 | 18.48 | 18.66 | 419,296 | -0.40(-2.12%) |
Feb 06, 2009 | 18.51 | 19.21 | 18.49 | 19.07 | 267,690 | +0.49(+2.64%) |
Feb 05, 2009 | 18.48 | 18.79 | 18.33 | 18.58 | 335,086 | +0.06(+0.31%) |
Feb 04, 2009 | 18.15 | 18.83 | 18.12 | 18.52 | 398,013 | +0.45(+2.50%) |
Feb 03, 2009 | 18.13 | 18.32 | 17.52 | 18.07 | 753,553 | +0.13(+0.75%) |
Feb 02, 2009 | 18.30 | 18.57 | 17.72 | 17.93 | 728,944 | -0.41(-2.26%) |
Jan 30, 2009 | 18.11 | 18.86 | 18.11 | 18.34 | 0 | +0.69(+3.93%) |
Jan 29, 2009 | 17.32 | 19.49 | 17.20 | 17.65 | 559,439 | +1.12(+6.75%) |
Jan 28, 2009 | 16.43 | 16.81 | 16.28 | 16.54 | 273,908 | +0.38(+2.32%) |
Jan 27, 2009 | 15.56 | 16.28 | 15.52 | 16.16 | 286,622 | +0.60(+3.83%) |
Jan 26, 2009 | 15.45 | 15.80 | 15.26 | 15.56 | 245,826 | +0.21(+1.38%) |
Jan 23, 2009 | 15.31 | 15.76 | 15.02 | 15.35 | 345,712 | -0.07(-0.44%) |
Jan 22, 2009 | 15.25 | 15.66 | 14.96 | 15.42 | 290,534 | -0.07(-0.44%) |
Jan 21, 2009 | 15.07 | 15.52 | 14.93 | 15.49 | 282,885 | +0.51(+3.41%) |
Jan 20, 2009 | 15.29 | 15.77 | 14.98 | 14.98 | 301,831 | -0.51(-3.29%) |
Jan 16, 2009 | 15.34 | 15.51 | 14.99 | 15.49 | 265,728 | +0.42(+2.81%) |
Jan 15, 2009 | 14.75 | 15.21 | 14.53 | 15.06 | 297,342 | +0.38(+2.56%) |
Jan 14, 2009 | 14.65 | 14.89 | 14.59 | 14.69 | 184,202 | -0.21(-1.42%) |
Jan 13, 2009 | 14.62 | 14.92 | 14.54 | 14.90 | 218,234 | +0.32(+2.18%) |
Jan 12, 2009 | 14.20 | 14.72 | 14.03 | 14.58 | 284,504 | +0.41(+2.92%) |
Jan 09, 2009 | 14.52 | 14.62 | 14.06 | 14.17 | 260,615 | -0.31(-2.13%) |
Jan 08, 2009 | 14.15 | 14.69 | 13.96 | 14.48 | 312,924 | +0.25(+1.76%) |
Jan 07, 2009 | 14.24 | 14.41 | 13.97 | 14.23 | 536,721 | -0.26(-1.79%) |
Jan 06, 2009 | 14.89 | 15.00 | 14.42 | 14.49 | 452,169 | -0.35(-2.34%) |
Jan 05, 2009 | 15.39 | 15.44 | 14.55 | 14.83 | 246,073 | -0.47(-3.08%) |
Jan 02, 2009 | 14.98 | 15.35 | 14.61 | 15.30 | 0 | +0.37(+2.45%) |
Jan 01, 2009 | 14.43 | 15.06 | 14.19 | 14.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.43 | 15.06 | 14.19 | 14.94 | 258,714 | +0.57(+3.95%) |
Dec 30, 2008 | 14.03 | 14.43 | 14.03 | 14.37 | 141,083 | +0.34(+2.40%) |
Dec 29, 2008 | 14.68 | 14.93 | 13.75 | 14.03 | 148,418 | -0.53(-3.63%) |
Dec 26, 2008 | 14.32 | 14.60 | 14.27 | 14.56 | 88,208 | +0.27(+1.89%) |
Dec 24, 2008 | 14.14 | 14.45 | 13.71 | 14.29 | 102,928 | +0.05(+0.34%) |
Dec 23, 2008 | 14.83 | 14.90 | 14.09 | 14.24 | 184,849 | -0.53(-3.58%) |
Dec 22, 2008 | 14.94 | 15.00 | 14.30 | 14.77 | 249,389 | -0.21(-1.41%) |
Dec 19, 2008 | 15.75 | 15.75 | 14.53 | 14.99 | 577,507 | +0.44(+3.04%) |
Dec 18, 2008 | 14.47 | 15.00 | 14.30 | 14.54 | 166,881 | +0.17(+1.21%) |
Dec 17, 2008 | 14.26 | 14.72 | 13.94 | 14.37 | 191,910 | -0.05(-0.33%) |
Dec 16, 2008 | 13.95 | 14.49 | 13.89 | 14.42 | 206,505 | +0.63(+4.54%) |
Dec 15, 2008 | 14.01 | 14.23 | 13.37 | 13.79 | 155,168 | -0.21(-1.51%) |
Dec 12, 2008 | 13.57 | 14.00 | 13.39 | 14.00 | 126,361 | +0.28(+2.03%) |
Dec 11, 2008 | 13.85 | 14.17 | 13.57 | 13.72 | 208,877 | -0.25(-1.79%) |
Dec 10, 2008 | 13.91 | 14.48 | 13.73 | 13.97 | 169,297 | +0.12(+0.83%) |
Dec 09, 2008 | 13.99 | 14.44 | 13.50 | 13.86 | 312,499 | -0.16(-1.17%) |
Dec 08, 2008 | 13.76 | 14.24 | 13.51 | 14.02 | 381,269 | +0.47(+3.48%) |
Dec 05, 2008 | 13.34 | 13.56 | 12.80 | 13.55 | 400,655 | +0.13(+1.00%) |
Dec 04, 2008 | 14.23 | 14.63 | 13.29 | 13.42 | 297,432 | -0.88(-6.13%) |
Dec 03, 2008 | 14.02 | 14.49 | 13.34 | 14.29 | 350,529 | +0.56(+4.06%) |
Dec 02, 2008 | 13.29 | 13.79 | 12.96 | 13.73 | 412,158 | +0.59(+4.47%) |
Dec 01, 2008 | 13.98 | 14.12 | 13.14 | 13.15 | 454,460 | -1.08(-7.58%) |
Nov 28, 2008 | 13.98 | 14.23 | 13.87 | 14.23 | 135,859 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.12 | 13.44 | 14.12 | 371,597 | +0.25(+1.80%) |
Nov 25, 2008 | 13.76 | 14.07 | 13.48 | 13.87 | 443,182 | +0.20(+1.48%) |
Nov 24, 2008 | 14.44 | 14.46 | 13.28 | 13.67 | 1,334,061 | -0.77(-5.33%) |
Nov 21, 2008 | 15.17 | 15.17 | 13.82 | 14.44 | 638,266 | -0.54(-3.60%) |
Nov 20, 2008 | 15.34 | 15.73 | 14.97 | 14.98 | 554,056 | -0.53(-3.41%) |
Nov 19, 2008 | 15.50 | 15.89 | 15.36 | 15.51 | 371,659 | -0.03(-0.19%) |
Nov 18, 2008 | 15.40 | 15.83 | 15.24 | 15.53 | 306,011 | +0.22(+1.45%) |
Nov 17, 2008 | 15.24 | 15.63 | 14.96 | 15.31 | 453,928 | +0.25(+1.66%) |
Nov 14, 2008 | 15.56 | 15.80 | 15.06 | 15.06 | 0 | -0.62(-3.93%) |
Nov 13, 2008 | 14.97 | 15.68 | 14.36 | 15.68 | 328,440 | +0.79(+5.30%) |
Nov 12, 2008 | 15.94 | 15.94 | 14.84 | 14.89 | 269,196 | -1.21(-7.53%) |
Nov 11, 2008 | 16.54 | 16.64 | 16.03 | 16.10 | 246,606 | -0.50(-3.01%) |
Nov 10, 2008 | 16.99 | 17.23 | 16.48 | 16.60 | 198,041 | -0.10(-0.58%) |
Nov 07, 2008 | 16.90 | 16.97 | 16.50 | 16.70 | 165,967 | -0.06(-0.34%) |
Nov 06, 2008 | 16.80 | 17.24 | 16.67 | 16.76 | 176,750 | -0.16(-0.97%) |
Nov 05, 2008 | 17.28 | 17.64 | 16.86 | 16.92 | 238,236 | -0.41(-2.39%) |
Nov 04, 2008 | 17.81 | 17.98 | 17.25 | 17.33 | 174,381 | -0.34(-1.91%) |
Nov 03, 2008 | 17.52 | 17.92 | 17.30 | 17.67 | 217,001 | +0.16(+0.93%) |
Oct 31, 2008 | 16.74 | 17.77 | 16.31 | 17.51 | 285,143 | +0.74(+4.42%) |
Oct 30, 2008 | 16.18 | 16.83 | 16.17 | 16.77 | 239,580 | +0.59(+3.63%) |
Oct 29, 2008 | 16.27 | 16.55 | 15.91 | 16.18 | 421,861 | -0.12(-0.71%) |
Oct 28, 2008 | 16.14 | 16.29 | 15.03 | 16.29 | 520,030 | +0.37(+2.30%) |
Oct 27, 2008 | 17.15 | 17.15 | 15.93 | 15.93 | 420,123 | -1.38(-7.95%) |
Oct 24, 2008 | 18.23 | 18.23 | 17.01 | 17.31 | 356,630 | -1.11(-6.01%) |
Oct 23, 2008 | 18.75 | 18.75 | 17.07 | 18.41 | 575,236 | -0.11(-0.57%) |
Oct 22, 2008 | 18.98 | 19.28 | 18.32 | 18.52 | 199,616 | -0.72(-3.75%) |
Oct 21, 2008 | 18.89 | 19.64 | 18.87 | 19.24 | 277,534 | +0.22(+1.16%) |
Oct 20, 2008 | 18.83 | 19.02 | 18.35 | 19.02 | 198,927 | +0.39(+2.07%) |
Oct 17, 2008 | 18.61 | 19.35 | 18.17 | 18.63 | 289,214 | -0.27(-1.43%) |
Oct 16, 2008 | 18.10 | 18.99 | 17.56 | 18.90 | 384,483 | +0.70(+3.86%) |
Oct 15, 2008 | 18.86 | 19.15 | 18.19 | 18.20 | 281,347 | -0.87(-4.54%) |
Oct 14, 2008 | 19.51 | 19.78 | 18.57 | 19.07 | 428,025 | -0.18(-0.95%) |
Oct 13, 2008 | 20.16 | 21.14 | 19.14 | 19.25 | 520,042 | -0.25(-1.28%) |
Oct 10, 2008 | 19.11 | 19.77 | 17.90 | 19.50 | 0 | +0.22(+1.15%) |
Oct 09, 2008 | 21.36 | 21.53 | 19.28 | 19.28 | 406,550 | -1.87(-8.83%) |
Oct 08, 2008 | 21.35 | 22.00 | 21.10 | 21.15 | 518,329 | -0.57(-2.61%) |
Oct 07, 2008 | 22.23 | 22.44 | 21.44 | 21.71 | 530,860 | -0.28(-1.27%) |
Oct 06, 2008 | 23.02 | 23.13 | 21.27 | 21.99 | 370,588 | -1.27(-5.46%) |
Oct 03, 2008 | 23.34 | 23.88 | 23.26 | 23.26 | 0 | +0.13(+0.54%) |
Oct 02, 2008 | 23.68 | 24.01 | 22.99 | 23.14 | 307,133 | -0.61(-2.55%) |
Oct 01, 2008 | 23.12 | 23.83 | 23.10 | 23.74 | 370,220 | +0.51(+2.20%) |
Sep 30, 2008 | 23.66 | 23.83 | 23.02 | 23.23 | 278,803 | -0.34(-1.43%) |
Sep 29, 2008 | 24.54 | 24.89 | 23.45 | 23.57 | 282,689 | -1.23(-4.97%) |
Sep 26, 2008 | 23.80 | 24.87 | 23.79 | 24.80 | 0 | +0.82(+3.41%) |
Sep 25, 2008 | 23.75 | 24.22 | 23.58 | 23.98 | 275,466 | +0.22(+0.93%) |
Sep 24, 2008 | 24.17 | 24.48 | 23.56 | 23.76 | 282,945 | -0.39(-1.63%) |
Sep 23, 2008 | 24.11 | 24.31 | 23.76 | 24.16 | 186,043 | +0.01(+0.04%) |
Sep 22, 2008 | 24.25 | 24.53 | 23.46 | 24.15 | 400,967 | -0.13(-0.55%) |
Sep 19, 2008 | 23.60 | 24.54 | 23.57 | 24.28 | 0 | +0.71(+3.02%) |
Sep 18, 2008 | 24.30 | 24.30 | 23.07 | 23.57 | 422,785 | -0.25(-1.05%) |
Sep 17, 2008 | 24.97 | 24.97 | 23.63 | 23.82 | 390,915 | -1.41(-5.57%) |
Sep 16, 2008 | 23.81 | 25.26 | 23.81 | 25.23 | 478,825 | +1.20(+5.01%) |
Sep 15, 2008 | 24.13 | 24.69 | 23.90 | 24.02 | 334,747 | -0.11(-0.44%) |
Sep 12, 2008 | 24.49 | 24.53 | 23.89 | 24.13 | 299,376 | -0.52(-2.11%) |
Sep 11, 2008 | 23.77 | 24.77 | 23.77 | 24.65 | 785,357 | +0.81(+3.39%) |
Sep 10, 2008 | 23.80 | 24.03 | 23.20 | 23.84 | 369,115 | +0.08(+0.32%) |
Sep 09, 2008 | 24.20 | 24.92 | 23.76 | 23.76 | 475,761 | -0.43(-1.79%) |
Sep 08, 2008 | 23.61 | 24.40 | 23.61 | 24.20 | 365,547 | +0.78(+3.33%) |
Sep 05, 2008 | 23.74 | 23.91 | 22.91 | 23.42 | 0 | -0.41(-1.74%) |
Sep 04, 2008 | 24.25 | 24.65 | 23.83 | 23.83 | 435,871 | -0.39(-1.63%) |
Sep 03, 2008 | 24.28 | 24.65 | 24.11 | 24.23 | 451,998 | -0.08(-0.32%) |
Sep 02, 2008 | 24.84 | 24.85 | 24.14 | 24.30 | 261,326 | -0.17(-0.71%) |
Aug 29, 2008 | 25.26 | 25.34 | 24.33 | 24.48 | 0 | -0.97(-3.82%) |
Aug 28, 2008 | 25.38 | 25.58 | 25.14 | 25.45 | 172,757 | +0.08(+0.30%) |
Aug 27, 2008 | 24.54 | 25.49 | 24.52 | 25.37 | 222,425 | +0.73(+2.97%) |
Aug 26, 2008 | 24.57 | 25.04 | 24.54 | 24.64 | 127,617 | +0.06(+0.23%) |
Aug 25, 2008 | 24.69 | 25.00 | 24.44 | 24.58 | 261,376 | -0.08(-0.31%) |
Aug 22, 2008 | 24.77 | 25.25 | 24.64 | 24.66 | 0 | -0.09(-0.35%) |
Aug 21, 2008 | 24.76 | 24.97 | 24.58 | 24.75 | 277,186 | -0.08(-0.31%) |
Aug 20, 2008 | 24.92 | 25.06 | 24.62 | 24.82 | 735,840 | +0.00(+0.00%) |
Aug 19, 2008 | 24.64 | 24.88 | 24.57 | 24.82 | 239,529 | +0.24(+0.98%) |
Aug 18, 2008 | 24.32 | 24.75 | 24.23 | 24.58 | 367,347 | +0.22(+0.91%) |
Aug 15, 2008 | 24.16 | 24.36 | 23.73 | 24.36 | 0 | +0.32(+1.32%) |
Aug 14, 2008 | 24.23 | 24.42 | 23.92 | 24.04 | 295,026 | -0.37(-1.50%) |
Aug 13, 2008 | 23.78 | 24.53 | 23.47 | 24.41 | 574,759 | +0.57(+2.38%) |
Aug 12, 2008 | 23.70 | 23.89 | 23.35 | 23.84 | 374,811 | +0.14(+0.61%) |
Aug 11, 2008 | 23.48 | 23.95 | 23.08 | 23.70 | 361,925 | +0.17(+0.74%) |
Aug 08, 2008 | 22.67 | 23.71 | 22.67 | 23.52 | 371,036 | +0.77(+3.38%) |
Aug 07, 2008 | 22.99 | 23.22 | 22.71 | 22.75 | 246,312 | -0.35(-1.50%) |
Aug 06, 2008 | 23.01 | 23.16 | 22.95 | 23.10 | 435,691 | +0.05(+0.21%) |
Aug 05, 2008 | 23.02 | 23.41 | 22.91 | 23.05 | 372,049 | +0.15(+0.67%) |
Aug 04, 2008 | 22.82 | 22.95 | 22.44 | 22.90 | 309,981 | +0.12(+0.51%) |
Aug 01, 2008 | 22.71 | 23.26 | 22.58 | 22.78 | 242,531 | +0.13(+0.60%) |
Jul 31, 2008 | 22.96 | 23.32 | 22.58 | 22.65 | 477,098 | -0.50(-2.16%) |
Jul 30, 2008 | 23.06 | 23.27 | 22.90 | 23.15 | 326,998 | +0.19(+0.84%) |
Jul 29, 2008 | 22.95 | 23.46 | 22.71 | 22.95 | 371,671 | +0.25(+1.10%) |
Jul 28, 2008 | 23.10 | 23.92 | 22.45 | 22.70 | 666,729 | +0.52(+2.34%) |
Jul 25, 2008 | 21.83 | 22.54 | 21.81 | 22.18 | 533,246 | +0.32(+1.45%) |
Jul 24, 2008 | 19.63 | 21.98 | 19.60 | 21.87 | 1,326,996 | +1.85(+9.23%) |
Jul 23, 2008 | 20.14 | 20.24 | 19.75 | 20.02 | 529,468 | +0.02(+0.10%) |
Jul 22, 2008 | 19.78 | 20.21 | 19.63 | 20.00 | 427,603 | +0.20(+1.02%) |
Jul 21, 2008 | 19.87 | 19.87 | 19.67 | 19.80 | 214,836 | +0.05(+0.24%) |
Jul 18, 2008 | 19.93 | 20.01 | 19.43 | 19.75 | 318,957 | -0.11(-0.53%) |
Jul 17, 2008 | 19.87 | 19.97 | 19.62 | 19.86 | 395,613 | +0.13(+0.63%) |
Jul 16, 2008 | 19.97 | 20.02 | 19.46 | 19.73 | 435,745 | -0.15(-0.77%) |
Jul 15, 2008 | 19.97 | 20.11 | 19.68 | 19.88 | 494,413 | +0.05(+0.24%) |
Jul 14, 2008 | 20.38 | 20.38 | 19.56 | 19.84 | 255,758 | -0.38(-1.90%) |
Jul 11, 2008 | 19.62 | 20.33 | 19.62 | 20.22 | 367,843 | +0.47(+2.39%) |
Jul 10, 2008 | 19.05 | 19.76 | 19.01 | 19.75 | 1,234,908 | +0.71(+3.74%) |
Jul 09, 2008 | 19.37 | 19.62 | 18.92 | 19.04 | 601,786 | -0.23(-1.20%) |
Jul 08, 2008 | 18.87 | 19.45 | 18.25 | 19.27 | 386,340 | +0.50(+2.67%) |
Jul 07, 2008 | 19.25 | 19.31 | 18.67 | 18.77 | 341,904 | -0.37(-1.91%) |
Jul 04, 2008 | 19.20 | 19.32 | 19.04 | 19.13 | 111,924 | +0.00(+0.00%) |
Jul 03, 2008 | 19.20 | 19.32 | 19.04 | 19.13 | 111,924 | +0.01(+0.05%) |
Jul 02, 2008 | 19.35 | 19.36 | 19.04 | 19.12 | 308,033 | -0.15(-0.80%) |