Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.12 | 13.82 | 13.05 | 13.40 | 33,984 | -0.16(-1.15%) |
Feb 26, 2009 | 13.82 | 14.14 | 13.51 | 13.55 | 27,757 | -0.23(-1.66%) |
Feb 25, 2009 | 14.44 | 14.44 | 13.63 | 13.78 | 21,366 | -0.72(-4.94%) |
Feb 24, 2009 | 12.83 | 14.85 | 12.82 | 14.50 | 35,643 | +1.55(+11.94%) |
Feb 23, 2009 | 13.80 | 13.80 | 12.88 | 12.95 | 32,031 | -0.73(-5.31%) |
Feb 20, 2009 | 12.99 | 13.84 | 12.99 | 13.68 | 21,207 | +0.53(+4.07%) |
Feb 19, 2009 | 13.28 | 13.28 | 12.87 | 13.14 | 8,789 | +0.05(+0.36%) |
Feb 18, 2009 | 13.34 | 13.59 | 13.09 | 13.10 | 13,174 | -0.19(-1.45%) |
Feb 17, 2009 | 13.49 | 13.97 | 13.07 | 13.29 | 18,193 | -0.63(-4.55%) |
Feb 13, 2009 | 13.64 | 14.02 | 13.62 | 13.92 | 18,789 | +0.49(+3.67%) |
Feb 12, 2009 | 13.29 | 13.65 | 13.09 | 13.43 | 7,413 | -0.12(-0.88%) |
Feb 11, 2009 | 13.50 | 13.83 | 13.44 | 13.55 | 16,012 | -0.21(-1.51%) |
Feb 10, 2009 | 14.31 | 14.78 | 13.75 | 13.75 | 29,884 | -0.64(-4.44%) |
Feb 09, 2009 | 13.57 | 14.65 | 13.50 | 14.39 | 49,666 | +0.74(+5.40%) |
Feb 06, 2009 | 12.98 | 13.76 | 12.98 | 13.66 | 146,538 | +0.69(+5.28%) |
Feb 05, 2009 | 12.80 | 13.11 | 12.45 | 12.97 | 34,150 | +0.12(+0.93%) |
Feb 04, 2009 | 12.51 | 14.06 | 12.51 | 12.85 | 80,067 | +0.09(+0.69%) |
Feb 03, 2009 | 12.46 | 12.97 | 12.38 | 12.76 | 46,756 | +0.32(+2.59%) |
Feb 02, 2009 | 12.38 | 12.72 | 12.38 | 12.44 | 62,006 | +0.07(+0.54%) |
Jan 30, 2009 | 12.24 | 12.46 | 12.20 | 12.37 | 30,139 | +0.21(+1.71%) |
Jan 29, 2009 | 12.07 | 12.46 | 12.07 | 12.17 | 20,235 | +0.05(+0.39%) |
Jan 28, 2009 | 12.66 | 12.66 | 12.04 | 12.12 | 32,772 | -0.22(-1.77%) |
Jan 27, 2009 | 12.98 | 12.98 | 12.04 | 12.34 | 69,200 | -0.73(-5.60%) |
Jan 26, 2009 | 14.38 | 14.38 | 12.85 | 13.07 | 25,682 | +0.38(+3.03%) |
Jan 23, 2009 | 13.32 | 13.66 | 12.54 | 12.69 | 14,793 | -0.74(-5.53%) |
Jan 22, 2009 | 13.56 | 14.13 | 13.31 | 13.43 | 9,577 | -0.33(-2.38%) |
Jan 21, 2009 | 13.50 | 14.12 | 13.32 | 13.75 | 13,613 | +0.38(+2.83%) |
Jan 20, 2009 | 14.14 | 14.35 | 13.38 | 13.38 | 26,472 | -0.95(-6.63%) |
Jan 16, 2009 | 14.24 | 14.42 | 14.12 | 14.33 | 29,087 | +0.18(+1.28%) |
Jan 15, 2009 | 13.90 | 14.25 | 13.60 | 14.14 | 54,351 | +0.23(+1.68%) |
Jan 14, 2009 | 14.83 | 15.04 | 13.86 | 13.91 | 15,758 | -1.15(-7.62%) |
Jan 13, 2009 | 14.67 | 15.30 | 14.55 | 15.06 | 14,378 | +0.28(+1.86%) |
Jan 12, 2009 | 15.04 | 15.33 | 14.63 | 14.78 | 15,321 | -0.29(-1.93%) |
Jan 09, 2009 | 15.64 | 15.73 | 14.99 | 15.07 | 53,357 | -0.70(-4.44%) |
Jan 08, 2009 | 15.73 | 15.93 | 15.68 | 15.77 | 12,369 | +0.14(+0.90%) |
Jan 07, 2009 | 15.88 | 15.91 | 15.61 | 15.63 | 22,511 | -0.46(-2.87%) |
Jan 06, 2009 | 15.96 | 16.11 | 15.92 | 16.09 | 32,006 | +0.31(+1.94%) |
Jan 05, 2009 | 16.00 | 16.15 | 15.71 | 15.79 | 71,320 | +0.01(+0.03%) |
Jan 02, 2009 | 15.83 | 16.02 | 15.60 | 15.78 | 13,885 | -0.03(-0.16%) |
Dec 31, 2008 | 15.83 | 15.83 | 15.62 | 15.81 | 58,421 | +0.07(+0.46%) |
Dec 30, 2008 | 15.73 | 15.85 | 15.60 | 15.74 | 49,197 | +0.04(+0.23%) |
Dec 29, 2008 | 16.02 | 16.14 | 15.58 | 15.70 | 40,157 | -0.39(-2.42%) |
Dec 26, 2008 | 16.14 | 16.36 | 15.90 | 16.09 | 6,244 | +0.00(+0.00%) |
Dec 24, 2008 | 16.08 | 16.09 | 15.78 | 16.09 | 7,354 | +0.03(+0.19%) |
Dec 23, 2008 | 16.53 | 16.55 | 16.06 | 16.06 | 14,026 | -0.38(-2.30%) |
Dec 22, 2008 | 16.61 | 16.85 | 16.06 | 16.44 | 11,955 | -0.04(-0.25%) |
Dec 19, 2008 | 17.00 | 17.00 | 16.19 | 16.48 | 74,239 | -0.32(-1.89%) |
Dec 18, 2008 | 17.05 | 17.11 | 16.64 | 16.80 | 20,022 | -0.25(-1.49%) |
Dec 17, 2008 | 17.02 | 17.51 | 16.72 | 17.05 | 20,370 | -0.08(-0.45%) |
Dec 16, 2008 | 17.63 | 17.65 | 17.05 | 17.13 | 56,214 | -0.19(-1.08%) |
Dec 15, 2008 | 17.34 | 17.63 | 16.18 | 17.31 | 10,962 | +0.02(+0.12%) |
Dec 12, 2008 | 16.36 | 17.32 | 16.36 | 17.29 | 16,557 | +0.64(+3.87%) |
Dec 11, 2008 | 17.56 | 18.02 | 16.54 | 16.65 | 19,858 | -1.26(-7.01%) |
Dec 10, 2008 | 17.90 | 18.02 | 17.37 | 17.91 | 14,454 | +0.25(+1.41%) |
Dec 09, 2008 | 17.91 | 18.04 | 17.66 | 17.66 | 33,948 | -0.51(-2.80%) |
Dec 08, 2008 | 18.43 | 18.43 | 17.66 | 18.17 | 33,034 | +0.26(+1.45%) |
Dec 05, 2008 | 17.42 | 17.96 | 17.29 | 17.91 | 21,370 | +0.21(+1.17%) |
Dec 04, 2008 | 17.43 | 18.48 | 17.43 | 17.70 | 22,601 | +0.10(+0.59%) |
Dec 03, 2008 | 17.40 | 17.91 | 17.29 | 17.59 | 28,231 | -0.15(-0.82%) |
Dec 02, 2008 | 17.94 | 18.08 | 16.72 | 17.74 | 32,456 | +0.18(+1.00%) |
Dec 01, 2008 | 17.86 | 18.17 | 17.05 | 17.56 | 33,728 | -0.86(-4.68%) |
Nov 28, 2008 | 17.78 | 18.44 | 17.78 | 18.43 | 5,319 | +0.39(+2.16%) |
Nov 26, 2008 | 17.44 | 18.43 | 17.44 | 18.04 | 38,508 | +0.16(+0.87%) |
Nov 25, 2008 | 18.35 | 18.53 | 17.53 | 17.88 | 215,550 | -0.05(-0.29%) |
Nov 24, 2008 | 16.79 | 18.51 | 16.19 | 17.93 | 125,724 | +1.38(+8.31%) |
Nov 21, 2008 | 15.31 | 16.59 | 15.31 | 16.56 | 56,573 | +1.95(+13.32%) |
Nov 20, 2008 | 15.94 | 16.73 | 14.61 | 14.61 | 25,110 | -1.54(-9.54%) |
Nov 19, 2008 | 16.83 | 17.64 | 16.15 | 16.15 | 47,698 | -0.89(-5.24%) |
Nov 18, 2008 | 17.64 | 17.65 | 17.02 | 17.04 | 19,010 | -0.49(-2.78%) |
Nov 17, 2008 | 17.10 | 17.96 | 16.70 | 17.53 | 9,806 | +0.23(+1.35%) |
Nov 14, 2008 | 17.96 | 17.96 | 16.81 | 17.30 | 9,221 | -0.66(-3.67%) |
Nov 13, 2008 | 17.38 | 18.04 | 16.67 | 17.96 | 21,270 | +0.77(+4.47%) |
Nov 12, 2008 | 17.13 | 17.75 | 16.88 | 17.19 | 29,152 | -0.26(-1.49%) |
Nov 11, 2008 | 16.89 | 17.91 | 16.54 | 17.45 | 11,683 | +0.31(+1.79%) |
Nov 10, 2008 | 17.85 | 18.14 | 16.66 | 17.14 | 14,825 | -0.38(-2.16%) |
Nov 07, 2008 | 17.65 | 18.04 | 16.87 | 17.52 | 17,263 | +0.03(+0.18%) |
Nov 06, 2008 | 16.96 | 17.65 | 16.54 | 17.49 | 18,112 | +0.31(+1.81%) |
Nov 05, 2008 | 17.68 | 18.04 | 16.82 | 17.18 | 15,338 | -0.83(-4.58%) |
Nov 04, 2008 | 18.17 | 18.17 | 17.83 | 18.00 | 14,118 | +0.08(+0.43%) |
Nov 03, 2008 | 17.91 | 17.93 | 17.61 | 17.93 | 19,711 | -0.11(-0.60%) |
Oct 31, 2008 | 17.73 | 18.04 | 17.45 | 18.04 | 32,175 | +0.16(+0.87%) |
Oct 30, 2008 | 17.45 | 18.17 | 17.34 | 17.88 | 11,533 | -0.30(-1.66%) |
Oct 29, 2008 | 18.17 | 18.90 | 17.71 | 18.18 | 23,582 | -0.01(-0.03%) |
Oct 28, 2008 | 15.97 | 18.35 | 15.97 | 18.19 | 41,635 | +2.76(+17.90%) |
Oct 27, 2008 | 15.49 | 16.57 | 14.57 | 15.43 | 24,644 | -0.15(-0.93%) |
Oct 24, 2008 | 15.00 | 16.68 | 14.57 | 15.57 | 32,096 | -0.87(-5.27%) |
Oct 23, 2008 | 16.13 | 17.49 | 14.82 | 16.44 | 20,403 | +0.32(+1.96%) |
Oct 22, 2008 | 16.85 | 17.63 | 16.12 | 16.12 | 10,348 | -1.28(-7.34%) |
Oct 21, 2008 | 16.74 | 18.49 | 16.59 | 17.40 | 14,985 | +0.28(+1.64%) |
Oct 20, 2008 | 16.74 | 17.97 | 15.77 | 17.12 | 10,099 | +0.73(+4.43%) |
Oct 17, 2008 | 17.29 | 17.96 | 16.39 | 16.39 | 37,462 | -1.59(-8.86%) |
Oct 16, 2008 | 16.06 | 18.00 | 15.42 | 17.98 | 47,939 | +2.34(+14.93%) |
Oct 15, 2008 | 17.28 | 17.28 | 15.65 | 15.65 | 27,052 | -1.89(-10.77%) |
Oct 14, 2008 | 17.38 | 18.29 | 16.12 | 17.54 | 21,929 | +0.41(+2.39%) |
Oct 13, 2008 | 15.33 | 17.25 | 15.33 | 17.13 | 36,050 | +1.15(+7.18%) |
Oct 10, 2008 | 14.66 | 16.14 | 14.09 | 15.98 | 33,389 | +1.14(+7.71%) |
Oct 09, 2008 | 16.57 | 16.90 | 14.67 | 14.84 | 43,635 | -1.52(-9.31%) |
Oct 08, 2008 | 16.58 | 17.51 | 16.16 | 16.36 | 53,064 | -0.35(-2.11%) |
Oct 07, 2008 | 17.67 | 17.90 | 16.71 | 16.71 | 25,202 | -0.93(-5.29%) |
Oct 06, 2008 | 17.98 | 18.81 | 16.95 | 17.65 | 86,562 | -0.78(-4.23%) |
Oct 03, 2008 | 18.94 | 18.94 | 18.42 | 18.43 | 14,245 | -0.45(-2.39%) |
Oct 02, 2008 | 18.70 | 18.93 | 18.35 | 18.88 | 18,309 | +0.20(+1.08%) |
Oct 01, 2008 | 18.56 | 18.78 | 18.30 | 18.67 | 16,530 | +0.07(+0.36%) |
Sep 30, 2008 | 18.80 | 18.80 | 17.24 | 18.61 | 22,465 | +0.35(+1.90%) |
Sep 29, 2008 | 18.36 | 19.46 | 16.97 | 18.26 | 41,674 | -0.72(-3.80%) |
Sep 26, 2008 | 18.20 | 19.45 | 17.84 | 18.98 | 27,798 | +0.35(+1.87%) |
Sep 25, 2008 | 18.63 | 18.84 | 17.67 | 18.63 | 22,401 | +0.23(+1.24%) |
Sep 24, 2008 | 18.87 | 18.87 | 17.90 | 18.40 | 25,256 | -0.40(-2.15%) |
Sep 23, 2008 | 19.01 | 19.01 | 18.65 | 18.81 | 27,507 | -0.38(-2.00%) |
Sep 22, 2008 | 19.32 | 19.32 | 18.93 | 19.19 | 42,597 | -0.01(-0.05%) |
Sep 19, 2008 | 19.81 | 20.32 | 18.68 | 19.20 | 235,550 | +0.52(+2.78%) |
Sep 18, 2008 | 18.56 | 19.20 | 18.02 | 18.68 | 46,729 | +0.62(+3.42%) |
Sep 17, 2008 | 19.17 | 19.20 | 17.80 | 18.07 | 27,046 | -1.48(-7.59%) |
Sep 16, 2008 | 18.91 | 19.55 | 18.91 | 19.55 | 40,924 | +0.55(+2.87%) |
Sep 15, 2008 | 18.54 | 19.24 | 18.40 | 19.01 | 12,775 | -0.05(-0.27%) |
Sep 12, 2008 | 19.06 | 19.41 | 18.86 | 19.06 | 8,138 | -0.13(-0.68%) |
Sep 11, 2008 | 18.85 | 19.31 | 18.85 | 19.19 | 23,923 | -0.03(-0.13%) |
Sep 10, 2008 | 19.53 | 19.70 | 19.11 | 19.21 | 28,782 | +0.09(+0.49%) |
Sep 09, 2008 | 19.38 | 19.54 | 19.12 | 19.12 | 15,933 | -0.16(-0.81%) |
Sep 08, 2008 | 19.47 | 19.72 | 19.04 | 19.28 | 144,364 | -0.04(-0.19%) |
Sep 05, 2008 | 18.95 | 19.32 | 18.51 | 19.31 | 42,101 | +0.46(+2.45%) |
Sep 04, 2008 | 19.06 | 19.31 | 18.85 | 18.85 | 52,656 | -0.31(-1.63%) |
Sep 03, 2008 | 19.19 | 19.40 | 19.04 | 19.16 | 37,202 | -0.07(-0.38%) |
Sep 02, 2008 | 19.20 | 19.40 | 19.00 | 19.24 | 70,890 | +0.33(+1.76%) |
Aug 29, 2008 | 19.13 | 19.13 | 18.37 | 18.90 | 194,082 | -0.37(-1.91%) |
Aug 28, 2008 | 19.20 | 19.32 | 18.38 | 19.27 | 31,850 | +0.07(+0.35%) |
Aug 27, 2008 | 19.03 | 19.42 | 19.00 | 19.20 | 17,124 | +0.19(+1.01%) |
Aug 26, 2008 | 18.89 | 19.13 | 18.85 | 19.01 | 48,646 | -0.18(-0.95%) |
Aug 25, 2008 | 19.19 | 19.46 | 19.18 | 19.19 | 60,316 | -0.16(-0.80%) |
Aug 22, 2008 | 19.20 | 19.38 | 19.14 | 19.35 | 48,781 | +0.15(+0.76%) |
Aug 21, 2008 | 19.20 | 19.45 | 18.84 | 19.20 | 45,026 | +0.26(+1.37%) |
Aug 20, 2008 | 18.97 | 19.24 | 18.72 | 18.94 | 48,968 | +0.04(+0.19%) |
Aug 19, 2008 | 19.05 | 19.05 | 18.86 | 18.91 | 18,195 | -0.16(-0.82%) |
Aug 18, 2008 | 19.10 | 19.28 | 18.91 | 19.06 | 11,246 | +0.14(+0.74%) |
Aug 15, 2008 | 19.68 | 19.68 | 18.81 | 18.92 | 35,950 | -0.28(-1.46%) |
Aug 14, 2008 | 18.99 | 19.27 | 18.97 | 19.20 | 14,217 | +0.03(+0.16%) |
Aug 13, 2008 | 18.91 | 19.33 | 18.91 | 19.17 | 19,869 | +0.14(+0.74%) |
Aug 12, 2008 | 19.81 | 19.95 | 18.74 | 19.03 | 143,906 | -0.95(-4.75%) |
Aug 11, 2008 | 19.27 | 19.98 | 19.15 | 19.98 | 83,444 | +0.79(+4.11%) |
Aug 08, 2008 | 19.02 | 19.43 | 19.02 | 19.19 | 46,363 | -0.08(-0.40%) |
Aug 07, 2008 | 18.95 | 19.42 | 18.95 | 19.27 | 24,014 | +0.08(+0.43%) |
Aug 06, 2008 | 19.17 | 19.33 | 18.92 | 19.19 | 18,438 | -0.12(-0.62%) |
Aug 05, 2008 | 19.31 | 19.31 | 18.35 | 19.31 | 10,731 | +0.08(+0.41%) |
Aug 04, 2008 | 18.77 | 19.33 | 18.35 | 19.23 | 36,772 | -0.05(-0.24%) |
Aug 01, 2008 | 19.07 | 19.28 | 18.21 | 19.28 | 16,592 | +0.16(+0.84%) |
Jul 31, 2008 | 18.82 | 19.19 | 17.73 | 19.12 | 19,530 | -0.01(-0.03%) |
Jul 30, 2008 | 18.93 | 19.17 | 18.56 | 19.12 | 12,145 | +0.49(+2.65%) |
Jul 29, 2008 | 18.63 | 19.08 | 17.91 | 18.63 | 28,630 | +0.66(+3.67%) |
Jul 28, 2008 | 18.49 | 18.49 | 17.65 | 17.97 | 21,052 | -0.64(-3.46%) |
Jul 25, 2008 | 18.04 | 18.94 | 17.69 | 18.61 | 39,105 | +0.47(+2.60%) |
Jul 24, 2008 | 17.46 | 18.14 | 17.18 | 18.14 | 64,206 | +0.81(+4.67%) |
Jul 23, 2008 | 17.65 | 17.65 | 17.14 | 17.33 | 80,046 | -0.32(-1.79%) |
Jul 22, 2008 | 17.35 | 17.65 | 16.27 | 17.65 | 24,066 | +0.43(+2.47%) |
Jul 21, 2008 | 17.54 | 17.62 | 17.05 | 17.22 | 10,947 | -0.37(-2.09%) |
Jul 18, 2008 | 17.49 | 17.65 | 17.10 | 17.59 | 28,331 | +0.10(+0.56%) |
Jul 17, 2008 | 17.21 | 17.58 | 17.04 | 17.49 | 23,415 | +0.29(+1.66%) |
Jul 16, 2008 | 16.38 | 17.21 | 16.38 | 17.21 | 36,924 | +0.61(+3.66%) |
Jul 15, 2008 | 16.20 | 16.76 | 15.64 | 16.60 | 24,210 | +0.25(+1.52%) |
Jul 14, 2008 | 16.76 | 16.76 | 16.12 | 16.35 | 15,766 | -0.26(-1.56%) |
Jul 11, 2008 | 15.92 | 16.61 | 15.12 | 16.61 | 15,297 | +0.28(+1.68%) |
Jul 10, 2008 | 16.54 | 16.61 | 15.66 | 16.33 | 12,280 | +0.11(+0.70%) |
Jul 09, 2008 | 16.80 | 17.33 | 16.13 | 16.22 | 14,785 | -0.75(-4.43%) |
Jul 08, 2008 | 15.58 | 17.02 | 15.49 | 16.97 | 27,428 | +1.58(+10.29%) |
Jul 07, 2008 | 16.27 | 16.27 | 15.05 | 15.39 | 32,297 | -0.52(-3.26%) |
Jul 04, 2008 | 16.29 | 16.29 | 15.67 | 15.91 | 15,873 | +0.00(+0.00%) |
Jul 03, 2008 | 16.29 | 16.29 | 15.67 | 15.91 | 15,873 | -0.26(-1.61%) |
Jul 02, 2008 | 16.65 | 16.67 | 15.93 | 16.17 | 28,227 | -0.56(-3.35%) |
Jul 01, 2008 | 16.42 | 17.08 | 15.98 | 16.73 | 29,526 | +0.10(+0.62%) |
Jun 30, 2008 | 16.44 | 17.38 | 16.25 | 16.62 | 72,075 | +0.06(+0.38%) |
Jun 27, 2008 | 16.09 | 16.65 | 15.26 | 16.56 | 382,142 | +0.17(+1.05%) |
Jun 26, 2008 | 16.74 | 16.82 | 16.06 | 16.39 | 72,822 | -0.39(-2.35%) |
Jun 25, 2008 | 16.61 | 16.82 | 15.96 | 16.79 | 23,582 | +0.31(+1.86%) |
Jun 24, 2008 | 16.46 | 16.74 | 15.90 | 16.48 | 14,253 | -0.13(-0.78%) |
Jun 23, 2008 | 16.61 | 16.65 | 16.29 | 16.61 | 15,268 | -0.10(-0.62%) |
Jun 20, 2008 | 16.76 | 16.86 | 16.60 | 16.71 | 50,130 | -0.16(-0.92%) |
Jun 19, 2008 | 16.71 | 16.99 | 16.60 | 16.87 | 5,560 | +0.15(+0.90%) |
Jun 18, 2008 | 16.85 | 17.03 | 16.61 | 16.72 | 9,610 | -0.25(-1.47%) |
Jun 17, 2008 | 17.13 | 17.13 | 16.88 | 16.97 | 16,858 | -0.14(-0.82%) |
Jun 16, 2008 | 17.12 | 17.13 | 16.90 | 17.11 | 23,413 | +0.03(+0.18%) |
Jun 13, 2008 | 17.03 | 17.08 | 16.58 | 17.08 | 10,947 | +0.37(+2.24%) |
Jun 12, 2008 | 16.39 | 17.05 | 16.39 | 16.70 | 14,812 | +0.30(+1.84%) |
Jun 11, 2008 | 16.80 | 17.19 | 16.40 | 16.40 | 18,879 | -0.50(-2.95%) |
Jun 10, 2008 | 16.70 | 17.09 | 16.38 | 16.90 | 10,473 | +0.32(+1.91%) |
Jun 09, 2008 | 16.91 | 17.10 | 16.27 | 16.58 | 35,447 | -0.26(-1.57%) |
Jun 06, 2008 | 16.98 | 17.18 | 16.79 | 16.85 | 14,970 | -0.28(-1.64%) |
Jun 05, 2008 | 16.63 | 17.18 | 16.63 | 17.13 | 39,464 | +0.48(+2.87%) |
Jun 04, 2008 | 16.38 | 17.23 | 15.93 | 16.65 | 15,843 | +0.08(+0.47%) |
Jun 03, 2008 | 16.55 | 16.88 | 16.02 | 16.57 | 7,675 | +0.08(+0.50%) |
Jun 02, 2008 | 16.49 | 17.00 | 16.10 | 16.49 | 21,634 | +0.00(+0.00%) |
May 30, 2008 | 17.23 | 17.23 | 16.49 | 16.49 | 53,482 | -0.74(-4.31%) |
May 29, 2008 | 17.09 | 17.28 | 17.08 | 17.23 | 47,714 | +0.15(+0.85%) |
May 28, 2008 | 17.30 | 17.30 | 16.95 | 17.09 | 24,833 | -0.01(-0.03%) |
May 27, 2008 | 16.56 | 17.12 | 15.96 | 17.09 | 15,611 | +0.63(+3.85%) |
May 26, 2008 | 16.45 | 16.57 | 16.01 | 16.46 | 29,216 | +0.00(+0.00%) |
May 23, 2008 | 16.45 | 16.57 | 16.01 | 16.46 | 29,216 | -0.12(-0.72%) |
May 22, 2008 | 15.94 | 16.58 | 15.88 | 16.58 | 21,598 | +0.61(+3.80%) |
May 21, 2008 | 16.25 | 16.60 | 15.95 | 15.97 | 13,694 | -0.12(-0.77%) |
May 20, 2008 | 16.14 | 16.66 | 15.61 | 16.09 | 59,218 | -0.41(-2.48%) |
May 19, 2008 | 16.29 | 16.61 | 16.29 | 16.50 | 23,736 | +0.03(+0.16%) |
May 16, 2008 | 16.85 | 16.85 | 16.26 | 16.48 | 36,553 | -0.18(-1.06%) |
May 15, 2008 | 16.93 | 16.93 | 16.52 | 16.66 | 19,839 | -0.23(-1.38%) |
May 14, 2008 | 17.13 | 17.33 | 16.89 | 16.89 | 52,667 | -0.24(-1.39%) |
May 13, 2008 | 17.12 | 17.45 | 17.06 | 17.13 | 33,728 | +0.06(+0.36%) |
May 12, 2008 | 17.25 | 17.39 | 16.85 | 17.07 | 14,428 | -0.10(-0.60%) |
May 09, 2008 | 16.57 | 17.19 | 16.57 | 17.17 | 16,058 | +0.34(+2.04%) |
May 08, 2008 | 16.87 | 17.17 | 16.65 | 16.83 | 30,582 | -0.04(-0.25%) |
May 07, 2008 | 17.52 | 17.52 | 16.87 | 16.87 | 30,067 | -0.60(-3.45%) |
May 06, 2008 | 16.94 | 17.54 | 16.94 | 17.47 | 12,224 | +0.46(+2.72%) |
May 05, 2008 | 17.07 | 17.36 | 16.70 | 17.01 | 19,727 | -0.01(-0.03%) |
May 02, 2008 | 17.65 | 17.65 | 17.01 | 17.01 | 17,388 | -0.52(-2.96%) |
May 01, 2008 | 17.63 | 17.63 | 17.48 | 17.53 | 10,639 | +0.03(+0.18%) |
Apr 30, 2008 | 17.29 | 17.57 | 17.25 | 17.50 | 16,334 | +0.30(+1.75%) |
Apr 29, 2008 | 17.53 | 17.53 | 17.13 | 17.20 | 8,381 | -0.31(-1.78%) |
Apr 28, 2008 | 17.51 | 17.62 | 17.27 | 17.51 | 12,251 | -0.06(-0.33%) |
Apr 25, 2008 | 17.57 | 17.63 | 17.24 | 17.57 | 9,117 | +0.10(+0.59%) |
Apr 24, 2008 | 17.35 | 17.62 | 16.67 | 17.47 | 40,963 | +0.16(+0.90%) |
Apr 23, 2008 | 17.43 | 17.65 | 17.18 | 17.31 | 13,983 | -0.01(-0.06%) |
Apr 22, 2008 | 17.26 | 17.65 | 16.99 | 17.32 | 27,023 | -0.26(-1.48%) |
Apr 21, 2008 | 17.36 | 17.70 | 17.36 | 17.58 | 121,523 | -0.07(-0.38%) |
Apr 18, 2008 | 17.58 | 17.71 | 17.23 | 17.65 | 44,614 | +0.42(+2.41%) |
Apr 17, 2008 | 17.64 | 17.65 | 17.21 | 17.23 | 36,416 | -0.38(-2.15%) |
Apr 16, 2008 | 17.56 | 17.65 | 17.01 | 17.61 | 48,398 | +0.42(+2.45%) |
Apr 15, 2008 | 17.64 | 17.65 | 17.18 | 17.19 | 71,460 | -0.25(-1.43%) |
Apr 14, 2008 | 17.64 | 17.64 | 17.13 | 17.44 | 22,854 | -0.19(-1.06%) |
Apr 11, 2008 | 17.11 | 18.02 | 17.11 | 17.63 | 23,320 | -0.02(-0.12%) |
Apr 10, 2008 | 17.50 | 17.65 | 17.13 | 17.65 | 12,527 | +0.10(+0.59%) |
Apr 09, 2008 | 17.19 | 17.65 | 17.19 | 17.54 | 10,748 | +0.16(+0.90%) |
Apr 08, 2008 | 17.12 | 17.39 | 16.87 | 17.39 | 6,622 | +0.10(+0.57%) |
Apr 07, 2008 | 16.81 | 17.29 | 16.55 | 17.29 | 17,503 | +0.38(+2.24%) |
Apr 04, 2008 | 16.62 | 17.23 | 16.12 | 16.91 | 122,257 | +0.43(+2.58%) |
Apr 03, 2008 | 15.97 | 17.31 | 15.79 | 16.48 | 21,773 | +0.40(+2.52%) |
Apr 02, 2008 | 16.12 | 16.16 | 15.79 | 16.08 | 13,756 | -0.03(-0.19%) |
Apr 01, 2008 | 16.73 | 17.11 | 15.88 | 16.11 | 39,982 | -0.27(-1.65%) |
Mar 31, 2008 | 17.09 | 17.09 | 15.57 | 16.38 | 45,876 | -0.71(-4.13%) |
Mar 28, 2008 | 17.70 | 18.10 | 16.24 | 17.09 | 32,133 | -0.66(-3.71%) |
Mar 27, 2008 | 17.78 | 17.91 | 17.65 | 17.75 | 17,159 | -0.15(-0.84%) |
Mar 26, 2008 | 17.13 | 17.91 | 16.79 | 17.90 | 51,743 | +0.46(+2.65%) |
Mar 25, 2008 | 17.13 | 17.54 | 16.93 | 17.43 | 27,050 | +0.31(+1.79%) |
Mar 24, 2008 | 16.58 | 17.13 | 15.65 | 17.13 | 18,143 | +0.65(+3.94%) |
Mar 21, 2008 | 15.95 | 16.48 | 15.02 | 16.48 | 194,938 | +0.00(+0.00%) |
Mar 20, 2008 | 15.95 | 16.48 | 15.02 | 16.48 | 194,938 | +0.99(+6.40%) |
Mar 19, 2008 | 15.36 | 15.91 | 15.24 | 15.49 | 32,911 | +0.03(+0.17%) |
Mar 18, 2008 | 15.04 | 15.46 | 14.28 | 15.46 | 33,191 | +0.80(+5.45%) |
Mar 17, 2008 | 15.02 | 15.05 | 14.20 | 14.66 | 7,015 | -0.18(-1.19%) |
Mar 14, 2008 | 15.56 | 15.56 | 14.84 | 14.84 | 17,157 | -0.63(-4.09%) |
Mar 13, 2008 | 15.09 | 15.54 | 15.09 | 15.47 | 10,421 | +0.22(+1.46%) |
Mar 12, 2008 | 15.31 | 15.57 | 15.24 | 15.25 | 24,528 | -0.06(-0.41%) |
Mar 11, 2008 | 14.79 | 15.31 | 14.29 | 15.31 | 29,859 | +0.52(+3.51%) |
Mar 10, 2008 | 14.31 | 14.79 | 13.98 | 14.79 | 21,270 | +0.56(+3.90%) |
Mar 07, 2008 | 14.21 | 15.02 | 14.17 | 14.24 | 21,106 | -0.16(-1.08%) |
Mar 06, 2008 | 14.79 | 15.27 | 14.31 | 14.39 | 11,140 | -0.20(-1.39%) |
Mar 05, 2008 | 14.95 | 15.27 | 14.40 | 14.60 | 13,425 | -0.25(-1.68%) |
Mar 04, 2008 | 14.32 | 14.98 | 14.04 | 14.84 | 12,390 | +0.40(+2.77%) |