Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.87 | 13.87 | 13.69 | 13.69 | 1,121 | +0.29(+2.18%) |
Apr 29, 2009 | 13.26 | 13.40 | 13.26 | 13.40 | 1,883 | +0.30(+2.28%) |
Apr 28, 2009 | 12.43 | 13.11 | 12.43 | 13.10 | 4,313 | +0.09(+0.73%) |
Apr 27, 2009 | 13.26 | 13.26 | 13.00 | 13.00 | 3,354 | -0.09(-0.65%) |
Apr 24, 2009 | 12.80 | 13.12 | 12.80 | 13.09 | 775 | +0.39(+3.06%) |
Apr 23, 2009 | 12.81 | 12.81 | 12.69 | 12.70 | 490 | -0.21(-1.61%) |
Apr 22, 2009 | 12.80 | 13.05 | 12.80 | 12.91 | 2,383 | +0.68(+5.54%) |
Apr 21, 2009 | 12.47 | 12.47 | 12.23 | 12.23 | 1,218 | -0.50(-3.90%) |
Apr 20, 2009 | 12.76 | 12.76 | 12.73 | 12.73 | 639 | -0.23(-1.74%) |
Apr 16, 2009 | 12.91 | 12.95 | 12.95 | 12.95 | 2,326 | +0.27(+2.14%) |
Apr 15, 2009 | 12.72 | 12.72 | 12.68 | 12.68 | 1,772 | -0.17(-1.33%) |
Apr 14, 2009 | 12.86 | 12.86 | 12.86 | 12.86 | 443 | -0.04(-0.28%) |
Apr 13, 2009 | 12.82 | 12.89 | 12.78 | 12.89 | 1,918 | +0.08(+0.63%) |
Apr 09, 2009 | 12.77 | 12.81 | 12.77 | 12.81 | 3,101 | +0.28(+2.23%) |
Apr 07, 2009 | 12.53 | 12.53 | 12.53 | 12.53 | 996 | +0.02(+0.14%) |
Apr 03, 2009 | 12.53 | 12.51 | 12.51 | 12.51 | 6,314 | -0.05(-0.36%) |
Apr 02, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 221 | +0.42(+3.42%) |
Apr 01, 2009 | 11.95 | 12.14 | 11.93 | 12.14 | 553 | +0.00(+0.03%) |
Mar 31, 2009 | 12.09 | 12.19 | 12.09 | 12.14 | 2,099 | +0.14(+1.14%) |
Mar 30, 2009 | 11.96 | 12.00 | 11.96 | 12.00 | 2,388 | -0.48(-3.85%) |
Mar 26, 2009 | 12.48 | 12.54 | 12.48 | 12.48 | 1,661 | +0.29(+2.34%) |
Mar 25, 2009 | 11.64 | 12.28 | 11.64 | 12.20 | 1,329 | +0.03(+0.22%) |
Mar 24, 2009 | 12.17 | 12.17 | 12.17 | 12.17 | 996 | -0.11(-0.87%) |
Mar 23, 2009 | 12.10 | 12.28 | 12.10 | 12.28 | 275 | +0.51(+4.36%) |
Mar 20, 2009 | 11.76 | 11.76 | 11.76 | 11.76 | 332 | -0.10(-0.84%) |
Mar 19, 2009 | 11.85 | 11.86 | 11.85 | 11.86 | 996 | +0.20(+1.70%) |
Mar 17, 2009 | 11.42 | 11.66 | 11.66 | 11.66 | 1,440 | +0.14(+1.17%) |
Mar 16, 2009 | 11.53 | 11.53 | 11.53 | 11.53 | 110 | +0.13(+1.11%) |
Mar 13, 2009 | 11.32 | 11.41 | 11.32 | 11.40 | 0 | +0.16(+1.45%) |
Mar 12, 2009 | 10.80 | 11.24 | 10.80 | 11.24 | 553 | +0.57(+5.33%) |
Mar 11, 2009 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 10.64 | 10.77 | 10.64 | 10.67 | 2,462 | +0.38(+3.72%) |
Mar 09, 2009 | 10.35 | 10.45 | 10.27 | 10.29 | 211,799 | +0.03(+0.32%) |
Mar 06, 2009 | 10.45 | 10.45 | 10.21 | 10.26 | 0 | -0.44(-4.14%) |
Mar 05, 2009 | 10.67 | 10.70 | 10.67 | 10.70 | 244 | -0.13(-1.17%) |
Mar 04, 2009 | 10.77 | 10.82 | 10.75 | 10.82 | 2,252 | +0.22(+2.04%) |
Mar 02, 2009 | 10.95 | 10.95 | 10.61 | 10.61 | 3,816 | -0.70(-6.15%) |
Feb 27, 2009 | 11.26 | 11.30 | 11.26 | 11.30 | 0 | -0.05(-0.48%) |
Feb 26, 2009 | 11.36 | 11.36 | 11.36 | 11.36 | 584 | -0.02(-0.16%) |
Feb 25, 2009 | 11.44 | 11.44 | 11.34 | 11.37 | 2,853 | -0.24(-2.10%) |
Feb 24, 2009 | 11.24 | 11.62 | 11.24 | 11.62 | 3,347 | +0.27(+2.36%) |
Feb 23, 2009 | 11.57 | 11.64 | 11.31 | 11.35 | 5,326 | -0.28(-2.40%) |
Feb 20, 2009 | 11.46 | 11.63 | 11.38 | 11.63 | 1,626 | -0.11(-0.90%) |
Feb 19, 2009 | 11.75 | 11.75 | 11.74 | 11.74 | 2,764 | +0.06(+0.54%) |
Feb 18, 2009 | 11.78 | 11.78 | 11.67 | 11.67 | 2,494 | -0.11(-0.92%) |
Feb 17, 2009 | 11.82 | 11.89 | 11.78 | 11.78 | 1,487 | -0.58(-4.67%) |
Feb 13, 2009 | 12.36 | 12.36 | 12.36 | 12.36 | 111 | +0.16(+1.33%) |
Feb 12, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 12.15 | 12.20 | 12.14 | 12.20 | 1,914 | +0.08(+0.67%) |
Feb 10, 2009 | 12.43 | 12.43 | 12.11 | 12.11 | 1,766 | -0.44(-3.52%) |
Feb 09, 2009 | 12.47 | 12.56 | 12.47 | 12.56 | 912 | +0.06(+0.51%) |
Feb 06, 2009 | 12.41 | 12.49 | 12.41 | 12.49 | 881 | +0.20(+1.62%) |
Feb 05, 2009 | 12.00 | 12.30 | 11.97 | 12.30 | 4,868 | +0.21(+1.72%) |
Feb 04, 2009 | 12.09 | 12.09 | 12.09 | 12.09 | 110 | +0.35(+3.00%) |
Feb 03, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 11.74 | 11.74 | 11.74 | 11.74 | 443 | -0.06(-0.49%) |
Jan 30, 2009 | 11.93 | 11.93 | 11.79 | 11.79 | 0 | -0.26(-2.15%) |
Jan 29, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 328 | -0.25(-2.07%) |
Jan 28, 2009 | 12.28 | 12.31 | 12.28 | 12.31 | 1,170 | +0.32(+2.65%) |
Jan 27, 2009 | 11.93 | 11.99 | 11.93 | 11.99 | 2,680 | +0.17(+1.47%) |
Jan 26, 2009 | 12.02 | 12.02 | 11.74 | 11.81 | 2,381 | +0.31(+2.73%) |
Jan 23, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 110 | -0.18(-1.57%) |
Jan 22, 2009 | 11.79 | 11.79 | 11.58 | 11.68 | 2,102 | -0.22(-1.87%) |
Jan 21, 2009 | 11.76 | 11.91 | 11.61 | 11.91 | 1,550 | +0.36(+3.13%) |
Jan 20, 2009 | 12.02 | 12.02 | 11.55 | 11.55 | 1,373 | -0.44(-3.69%) |
Jan 16, 2009 | 12.11 | 12.20 | 11.86 | 11.99 | 3,980 | +0.03(+0.23%) |
Jan 15, 2009 | 12.14 | 12.14 | 11.74 | 11.96 | 9,619 | -0.58(-4.61%) |
Jan 14, 2009 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 12.39 | 12.54 | 12.39 | 12.54 | 1,827 | +0.01(+0.07%) |
Jan 12, 2009 | 12.67 | 12.67 | 12.52 | 12.53 | 837 | -0.45(-3.48%) |
Jan 09, 2009 | 12.98 | 12.98 | 12.98 | 12.98 | 110 | -0.14(-1.03%) |
Jan 08, 2009 | 12.90 | 13.12 | 12.90 | 13.12 | 1,908 | +0.05(+0.41%) |
Jan 07, 2009 | 13.18 | 13.23 | 13.01 | 13.06 | 5,310 | -0.38(-2.82%) |
Jan 06, 2009 | 13.30 | 13.46 | 13.28 | 13.44 | 61,056 | +0.18(+1.36%) |
Jan 05, 2009 | 13.17 | 13.26 | 13.17 | 13.26 | 415 | +0.23(+1.80%) |
Jan 02, 2009 | 12.76 | 13.03 | 12.74 | 13.03 | 0 | +0.26(+2.05%) |
Jan 01, 2009 | 12.48 | 12.76 | 12.43 | 12.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.48 | 12.76 | 12.43 | 12.76 | 3,161 | +0.49(+4.01%) |
Dec 30, 2008 | 12.23 | 12.27 | 12.23 | 12.27 | 1,606 | +0.17(+1.38%) |
Dec 29, 2008 | 12.05 | 12.11 | 12.05 | 12.11 | 1,745 | +0.00(+0.04%) |
Dec 26, 2008 | 11.97 | 12.14 | 11.97 | 12.10 | 557 | -0.00(-0.04%) |
Dec 24, 2008 | 12.13 | 12.13 | 12.06 | 12.11 | 3,421 | -0.07(-0.59%) |
Dec 23, 2008 | 12.18 | 12.35 | 12.18 | 12.18 | 10,892 | -0.16(-1.30%) |
Dec 22, 2008 | 12.46 | 12.46 | 12.21 | 12.34 | 1,550 | -0.23(-1.81%) |
Dec 19, 2008 | 12.74 | 12.74 | 12.55 | 12.57 | 2,071 | +0.05(+0.36%) |
Dec 18, 2008 | 12.70 | 12.70 | 12.52 | 12.52 | 1,440 | +0.09(+0.73%) |
Dec 17, 2008 | 12.50 | 12.50 | 12.43 | 12.43 | 909 | +0.04(+0.29%) |
Dec 16, 2008 | 12.15 | 12.39 | 12.02 | 12.39 | 6,591 | +0.51(+4.25%) |
Dec 15, 2008 | 11.94 | 11.94 | 11.89 | 11.89 | 736 | -0.10(-0.83%) |
Dec 12, 2008 | 11.98 | 12.06 | 11.98 | 11.99 | 11,239 | -0.43(-3.49%) |
Dec 11, 2008 | 12.42 | 12.43 | 12.42 | 12.42 | 1,550 | +0.05(+0.41%) |
Dec 10, 2008 | 12.30 | 12.40 | 12.27 | 12.37 | 3,786 | -0.10(-0.84%) |
Dec 09, 2008 | 12.86 | 12.86 | 11.65 | 12.48 | 3,292 | +0.06(+0.51%) |
Dec 08, 2008 | 11.46 | 12.45 | 11.46 | 12.41 | 1,996 | +0.88(+7.59%) |
Dec 05, 2008 | 11.50 | 11.54 | 11.28 | 11.54 | 34,771 | +0.02(+0.16%) |
Dec 04, 2008 | 11.82 | 12.00 | 11.52 | 11.52 | 4,022 | -0.31(-2.60%) |
Dec 03, 2008 | 11.82 | 11.83 | 11.82 | 11.83 | 1,349 | +0.34(+2.99%) |
Dec 02, 2008 | 11.37 | 11.48 | 11.37 | 11.48 | 3,262 | -0.19(-1.66%) |
Dec 01, 2008 | 11.98 | 11.98 | 11.66 | 11.68 | 1,030 | -0.60(-4.89%) |
Nov 28, 2008 | 12.19 | 12.28 | 12.18 | 12.28 | 14,319 | +0.40(+3.34%) |
Nov 26, 2008 | 11.65 | 11.88 | 11.65 | 11.88 | 1,653 | +0.18(+1.54%) |
Nov 25, 2008 | 11.58 | 11.70 | 11.44 | 11.70 | 11,263 | +0.13(+1.09%) |
Nov 24, 2008 | 10.58 | 11.57 | 10.52 | 11.57 | 5,935 | +0.74(+6.83%) |
Nov 21, 2008 | 10.31 | 10.83 | 10.01 | 10.83 | 15,675 | +0.64(+6.29%) |
Nov 20, 2008 | 10.75 | 10.91 | 10.19 | 10.19 | 10,947 | -1.01(-9.03%) |
Nov 19, 2008 | 11.46 | 11.46 | 11.18 | 11.20 | 2,052 | -0.53(-4.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 11.74 | 11.74 | 2,656 | -0.22(-1.81%) |
Nov 17, 2008 | 12.09 | 12.20 | 11.79 | 11.95 | 10,566 | -0.28(-2.29%) |
Nov 14, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 110 | +0.05(+0.37%) |
Nov 13, 2008 | 11.74 | 12.19 | 11.31 | 12.19 | 34,178 | +0.15(+1.28%) |
Nov 12, 2008 | 12.20 | 12.20 | 12.03 | 12.03 | 13,403 | -0.55(-4.38%) |
Nov 11, 2008 | 12.59 | 12.59 | 12.48 | 12.58 | 996 | -0.17(-1.35%) |
Nov 10, 2008 | 13.25 | 14.06 | 12.76 | 12.76 | 9,586 | -0.35(-2.68%) |
Nov 07, 2008 | 12.98 | 13.20 | 12.95 | 13.11 | 7,233 | +0.31(+2.40%) |
Nov 06, 2008 | 12.86 | 12.88 | 12.80 | 12.80 | 20,384 | -1.03(-7.42%) |
Nov 05, 2008 | 14.35 | 14.35 | 13.83 | 13.83 | 2,112 | -0.45(-3.19%) |
Nov 04, 2008 | 14.00 | 14.32 | 14.00 | 14.28 | 9,431 | +0.65(+4.77%) |
Nov 03, 2008 | 13.80 | 13.80 | 13.63 | 13.63 | 1,550 | -0.09(-0.66%) |
Oct 31, 2008 | 13.45 | 13.81 | 13.45 | 13.72 | 12,530 | +0.39(+2.91%) |
Oct 30, 2008 | 12.79 | 13.39 | 12.79 | 13.33 | 3,106 | +0.41(+3.14%) |
Oct 29, 2008 | 12.78 | 12.99 | 12.78 | 12.93 | 22,378 | +0.20(+1.56%) |
Oct 28, 2008 | 11.88 | 12.73 | 11.82 | 12.73 | 4,098 | +0.88(+7.47%) |
Oct 27, 2008 | 11.87 | 12.47 | 11.84 | 11.84 | 4,692 | -0.47(-3.82%) |
Oct 24, 2008 | 11.27 | 12.41 | 11.27 | 12.31 | 4,440 | -0.38(-2.98%) |
Oct 23, 2008 | 12.58 | 12.69 | 12.28 | 12.69 | 3,450 | -0.34(-2.63%) |
Oct 22, 2008 | 13.30 | 13.32 | 13.04 | 13.04 | 30,939 | -0.91(-6.54%) |
Oct 21, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 848 | -0.12(-0.83%) |
Oct 20, 2008 | 13.87 | 14.14 | 13.81 | 14.07 | 23,251 | +0.06(+0.45%) |
Oct 17, 2008 | 13.63 | 14.19 | 13.63 | 14.00 | 343,866 | +0.88(+6.67%) |
Oct 16, 2008 | 13.36 | 13.43 | 12.67 | 13.13 | 12,398 | -0.20(-1.50%) |
Oct 15, 2008 | 14.06 | 14.13 | 13.33 | 13.33 | 3,471 | -1.44(-9.77%) |
Oct 14, 2008 | 15.38 | 15.38 | 14.74 | 14.77 | 2,769 | -0.07(-0.49%) |
Oct 13, 2008 | 13.54 | 14.84 | 13.54 | 14.84 | 4,467 | +1.87(+14.40%) |
Oct 10, 2008 | 12.77 | 13.55 | 12.19 | 12.97 | 12,613 | -0.72(-5.27%) |
Oct 09, 2008 | 14.27 | 14.34 | 13.69 | 13.69 | 4,286 | -0.74(-5.13%) |
Oct 08, 2008 | 14.58 | 14.77 | 13.96 | 14.43 | 7,560 | +0.04(+0.25%) |
Oct 07, 2008 | 15.34 | 15.34 | 14.40 | 14.40 | 6,345 | -0.68(-4.49%) |
Oct 06, 2008 | 15.37 | 15.80 | 14.63 | 15.08 | 6,242 | -0.91(-5.70%) |
Oct 03, 2008 | 16.62 | 16.72 | 15.99 | 15.99 | 4,957 | +0.05(+0.28%) |
Oct 02, 2008 | 16.69 | 17.10 | 15.94 | 15.94 | 18,508 | -1.16(-6.78%) |
Oct 01, 2008 | 17.22 | 17.28 | 17.03 | 17.10 | 5,909 | -0.19(-1.08%) |
Sep 30, 2008 | 16.35 | 17.29 | 16.35 | 17.29 | 16,449 | +0.86(+5.22%) |
Sep 29, 2008 | 17.47 | 17.47 | 16.43 | 16.43 | 59,951 | -1.62(-9.00%) |
Sep 26, 2008 | 17.98 | 18.05 | 17.98 | 18.05 | 0 | -0.44(-2.38%) |
Sep 25, 2008 | 17.95 | 18.51 | 17.95 | 18.49 | 3,027 | +0.15(+0.82%) |
Sep 24, 2008 | 18.34 | 18.40 | 18.34 | 18.34 | 397 | -0.02(-0.10%) |
Sep 23, 2008 | 18.47 | 18.43 | 18.36 | 18.36 | 877 | -0.23(-1.21%) |
Sep 22, 2008 | 19.41 | 19.41 | 18.59 | 18.59 | 3,323 | -0.63(-3.29%) |
Sep 19, 2008 | 19.50 | 19.50 | 19.14 | 19.22 | 0 | +1.33(+7.42%) |
Sep 18, 2008 | 17.83 | 18.21 | 17.83 | 17.89 | 5,317 | -0.08(-0.45%) |
Sep 17, 2008 | 18.83 | 18.83 | 17.86 | 17.97 | 35,666 | -0.74(-3.96%) |
Sep 16, 2008 | 17.97 | 18.71 | 17.97 | 18.71 | 5,594 | -0.02(-0.11%) |
Sep 15, 2008 | 18.19 | 19.05 | 18.18 | 18.73 | 5,496 | -0.64(-3.29%) |
Sep 12, 2008 | 19.35 | 19.37 | 19.16 | 19.37 | 600 | +0.21(+1.08%) |
Sep 11, 2008 | 18.87 | 19.21 | 18.87 | 19.17 | 19,379 | +0.25(+1.34%) |
Sep 10, 2008 | 18.78 | 18.91 | 18.78 | 18.91 | 1,210 | -0.04(-0.23%) |
Sep 09, 2008 | 19.17 | 19.26 | 18.90 | 18.96 | 2,772 | -0.55(-2.83%) |
Sep 08, 2008 | 20.28 | 20.30 | 19.51 | 19.51 | 28,934 | -0.02(-0.10%) |
Sep 05, 2008 | 19.16 | 19.54 | 18.93 | 19.53 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.86 | 19.86 | 19.54 | 19.59 | 2,894 | -0.48(-2.38%) |
Sep 03, 2008 | 20.09 | 20.10 | 20.03 | 20.07 | 9,611 | -0.26(-1.29%) |
Sep 02, 2008 | 20.67 | 20.67 | 20.33 | 20.33 | 6,545 | -0.33(-1.60%) |
Aug 29, 2008 | 20.61 | 20.66 | 20.54 | 20.66 | 1,533 | -0.01(-0.06%) |
Aug 28, 2008 | 20.56 | 20.67 | 20.56 | 20.67 | 360 | +0.25(+1.24%) |
Aug 27, 2008 | 20.31 | 20.48 | 20.31 | 20.42 | 573 | +0.19(+0.94%) |
Aug 26, 2008 | 20.34 | 20.34 | 20.23 | 20.23 | 846 | -0.09(-0.45%) |
Aug 25, 2008 | 20.46 | 20.65 | 20.32 | 20.32 | 775 | -0.28(-1.35%) |
Aug 22, 2008 | 20.51 | 20.61 | 20.51 | 20.60 | 10,044 | +0.17(+0.85%) |
Aug 21, 2008 | 20.36 | 20.43 | 20.36 | 20.43 | 2,476 | +0.12(+0.57%) |
Aug 20, 2008 | 20.31 | 20.31 | 20.31 | 20.31 | 221 | +0.05(+0.27%) |
Aug 19, 2008 | 20.36 | 20.36 | 20.26 | 20.26 | 1,704 | -0.17(-0.85%) |
Aug 18, 2008 | 20.63 | 21.02 | 20.43 | 20.43 | 986 | -0.26(-1.27%) |
Aug 15, 2008 | 21.02 | 21.02 | 20.63 | 20.70 | 0 | +0.12(+0.59%) |
Aug 14, 2008 | 20.61 | 20.61 | 20.57 | 20.57 | 1,263 | +0.13(+0.62%) |
Aug 13, 2008 | 20.26 | 20.53 | 20.25 | 20.45 | 1,707 | +0.08(+0.40%) |
Aug 12, 2008 | 20.32 | 20.40 | 20.32 | 20.37 | 10,195 | -0.09(-0.44%) |
Aug 11, 2008 | 20.04 | 20.46 | 20.04 | 20.46 | 1,843 | +0.14(+0.71%) |
Aug 08, 2008 | 20.04 | 20.33 | 20.04 | 20.31 | 1,570 | +0.37(+1.86%) |
Aug 07, 2008 | 20.10 | 20.15 | 19.94 | 19.94 | 4,457 | -0.37(-1.82%) |
Aug 06, 2008 | 20.13 | 20.31 | 20.13 | 20.31 | 2,237 | +0.06(+0.31%) |
Aug 05, 2008 | 20.13 | 20.30 | 20.09 | 20.25 | 6,242 | +0.19(+0.95%) |
Aug 04, 2008 | 20.07 | 20.07 | 20.02 | 20.06 | 1,550 | -0.09(-0.45%) |
Aug 01, 2008 | 20.28 | 20.28 | 20.15 | 20.15 | 449 | -0.13(-0.64%) |
Jul 31, 2008 | 20.30 | 20.51 | 20.28 | 20.28 | 3,820 | -0.29(-1.43%) |
Jul 30, 2008 | 20.58 | 20.59 | 20.52 | 20.57 | 793 | +0.18(+0.89%) |
Jul 29, 2008 | 20.39 | 20.40 | 20.25 | 20.39 | 6,749 | +0.33(+1.67%) |
Jul 28, 2008 | 20.31 | 20.34 | 20.06 | 20.06 | 7,463 | -0.27(-1.33%) |
Jul 25, 2008 | 20.28 | 20.38 | 20.25 | 20.33 | 1,519 | +0.32(+1.58%) |
Jul 24, 2008 | 20.60 | 20.60 | 20.01 | 20.01 | 35,277 | -0.58(-2.81%) |
Jul 23, 2008 | 20.76 | 20.76 | 20.57 | 20.59 | 9,010 | -0.01(-0.05%) |
Jul 22, 2008 | 20.20 | 20.60 | 20.20 | 20.60 | 17,915 | +0.21(+1.02%) |
Jul 21, 2008 | 20.47 | 20.51 | 20.33 | 20.39 | 2,440 | -0.07(-0.34%) |
Jul 18, 2008 | 20.68 | 20.68 | 20.39 | 20.46 | 2,586 | -0.30(-1.46%) |
Jul 17, 2008 | 20.66 | 20.77 | 20.66 | 20.76 | 4,983 | +0.23(+1.11%) |
Jul 16, 2008 | 20.48 | 20.54 | 20.48 | 20.54 | 962 | +0.35(+1.73%) |
Jul 15, 2008 | 20.00 | 20.19 | 19.93 | 20.19 | 2,687 | -0.40(-1.96%) |
Jul 14, 2008 | 20.76 | 20.76 | 20.59 | 20.59 | 2,534 | -0.17(-0.83%) |
Jul 11, 2008 | 20.72 | 20.76 | 20.51 | 20.76 | 5,584 | +0.06(+0.31%) |
Jul 10, 2008 | 20.30 | 20.70 | 20.30 | 20.70 | 1,364 | +0.14(+0.70%) |
Jul 09, 2008 | 20.85 | 20.96 | 20.54 | 20.56 | 12,336 | -0.23(-1.13%) |
Jul 08, 2008 | 20.38 | 20.79 | 20.24 | 20.79 | 8,181 | +0.41(+1.99%) |
Jul 07, 2008 | 20.77 | 20.77 | 20.19 | 20.38 | 136,180 | -0.14(-0.70%) |
Jul 04, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.00(+0.00%) |
Jul 03, 2008 | 20.52 | 20.65 | 20.52 | 20.53 | 2,260 | +0.03(+0.13%) |
Jul 02, 2008 | 20.65 | 20.65 | 20.50 | 20.50 | 2,547 | -0.74(-3.49%) |
Jul 01, 2008 | 20.92 | 21.24 | 20.77 | 21.24 | 61,020 | +0.07(+0.34%) |
Jun 30, 2008 | 21.46 | 21.46 | 21.17 | 21.17 | 1,893 | -0.05(-0.21%) |
Jun 27, 2008 | 21.16 | 21.22 | 20.98 | 21.21 | 163,259 | -0.05(-0.25%) |
Jun 26, 2008 | 21.42 | 21.48 | 21.19 | 21.27 | 5,363 | -0.66(-3.00%) |
Jun 25, 2008 | 21.92 | 21.94 | 21.91 | 21.93 | 3,716 | +0.08(+0.38%) |
Jun 24, 2008 | 21.76 | 21.84 | 21.64 | 21.84 | 2,667 | -0.04(-0.16%) |
Jun 23, 2008 | 21.87 | 21.89 | 21.76 | 21.88 | 3,214 | +0.03(+0.15%) |
Jun 20, 2008 | 22.13 | 22.13 | 21.85 | 21.85 | 6,290 | -0.35(-1.57%) |
Jun 19, 2008 | 22.10 | 22.20 | 22.10 | 22.19 | 3,240 | -0.16(-0.73%) |
Jun 18, 2008 | 22.38 | 22.41 | 22.21 | 22.36 | 4,332 | -0.22(-0.98%) |
Jun 17, 2008 | 22.70 | 22.70 | 22.58 | 22.58 | 4,055 | -0.13(-0.58%) |
Jun 16, 2008 | 22.52 | 22.71 | 22.50 | 22.71 | 3,540 | +0.22(+0.96%) |
Jun 13, 2008 | 22.23 | 22.50 | 22.23 | 22.50 | 2,810 | +0.52(+2.38%) |
Jun 12, 2008 | 22.08 | 22.15 | 21.83 | 21.97 | 76,591 | -0.08(-0.36%) |
Jun 11, 2008 | 21.97 | 22.14 | 21.97 | 22.05 | 4,800 | -0.11(-0.49%) |
Jun 10, 2008 | 22.04 | 22.16 | 22.04 | 22.16 | 7,768 | -0.12(-0.53%) |
Jun 09, 2008 | 22.38 | 22.39 | 22.05 | 22.28 | 13,728 | -0.18(-0.80%) |
Jun 06, 2008 | 22.80 | 22.80 | 22.46 | 22.46 | 6,233 | -0.53(-2.32%) |
Jun 05, 2008 | 22.70 | 22.99 | 22.70 | 22.99 | 8,209 | +0.52(+2.30%) |
Jun 04, 2008 | 22.51 | 22.66 | 22.46 | 22.48 | 4,793 | -0.15(-0.68%) |
Jun 03, 2008 | 22.79 | 22.80 | 22.44 | 22.63 | 846 | -0.03(-0.12%) |
Jun 02, 2008 | 22.63 | 22.72 | 22.51 | 22.66 | 42,572 | -0.15(-0.67%) |
May 30, 2008 | 22.80 | 22.91 | 22.80 | 22.81 | 11,963 | +0.15(+0.68%) |
May 29, 2008 | 22.63 | 22.69 | 22.62 | 22.66 | 3,962 | +0.28(+1.25%) |
May 28, 2008 | 22.28 | 22.38 | 22.27 | 22.38 | 1,995 | +0.09(+0.40%) |
May 27, 2008 | 22.20 | 22.31 | 22.14 | 22.29 | 11,202 | +0.14(+0.65%) |
May 26, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.32 | 22.04 | 22.14 | 8,004 | -0.22(-0.97%) |
May 22, 2008 | 22.47 | 22.51 | 22.32 | 22.36 | 4,169 | -0.06(-0.28%) |
May 21, 2008 | 22.81 | 22.89 | 22.39 | 22.42 | 6,034 | -0.36(-1.58%) |
May 20, 2008 | 22.91 | 22.91 | 22.74 | 22.79 | 4,368 | -0.03(-0.12%) |
May 19, 2008 | 23.06 | 23.15 | 22.79 | 22.81 | 7,623 | -0.21(-0.90%) |
May 16, 2008 | 23.01 | 23.06 | 22.88 | 23.02 | 181,557 | +0.00(+0.00%) |
May 15, 2008 | 23.25 | 23.25 | 22.83 | 23.02 | 58,715 | +0.25(+1.11%) |
May 14, 2008 | 22.93 | 23.07 | 22.77 | 22.77 | 14,781 | +0.01(+0.04%) |
May 13, 2008 | 22.73 | 22.80 | 22.57 | 22.76 | 9,955 | +0.17(+0.76%) |
May 12, 2008 | 22.46 | 22.60 | 22.45 | 22.59 | 6,430 | +0.20(+0.89%) |
May 09, 2008 | 22.31 | 22.41 | 22.31 | 22.39 | 10,853 | -0.09(-0.40%) |
May 08, 2008 | 22.48 | 22.49 | 22.32 | 22.48 | 40,301 | +0.12(+0.52%) |
May 07, 2008 | 22.74 | 22.81 | 22.36 | 22.36 | 2,326 | -0.17(-0.76%) |
May 06, 2008 | 22.29 | 22.60 | 22.29 | 22.53 | 30,049 | +0.19(+0.85%) |
May 05, 2008 | 22.32 | 22.36 | 22.21 | 22.34 | 77,058 | +0.15(+0.69%) |
May 02, 2008 | 22.42 | 22.42 | 22.18 | 22.19 | 14,813 | -0.03(-0.12%) |