Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.47 | 17.19 | 16.11 | 16.84 | 18,995 | +0.63(+3.91%) |
Mar 30, 2009 | 16.22 | 16.48 | 16.05 | 16.20 | 14,133 | -1.19(-6.84%) |
Mar 26, 2009 | 16.94 | 17.44 | 16.61 | 17.39 | 34,960 | +0.65(+3.91%) |
Mar 25, 2009 | 16.38 | 17.27 | 16.12 | 16.74 | 11,868 | +0.49(+3.00%) |
Mar 24, 2009 | 17.16 | 17.37 | 16.24 | 16.25 | 19,012 | -1.09(-6.29%) |
Mar 23, 2009 | 16.70 | 17.36 | 14.97 | 17.34 | 36,601 | +1.77(+11.33%) |
Mar 20, 2009 | 16.08 | 16.08 | 15.22 | 15.58 | 65,583 | -0.35(-2.22%) |
Mar 19, 2009 | 15.84 | 16.15 | 15.69 | 15.93 | 17,296 | +0.44(+2.82%) |
Mar 18, 2009 | 14.77 | 15.58 | 14.28 | 15.49 | 37,830 | +0.71(+4.77%) |
Mar 17, 2009 | 14.74 | 15.02 | 14.38 | 14.79 | 32,321 | +0.31(+2.15%) |
Mar 16, 2009 | 14.66 | 15.17 | 14.12 | 14.47 | 14,276 | -0.02(-0.11%) |
Mar 13, 2009 | 14.70 | 15.31 | 14.45 | 14.49 | 34,652 | -0.18(-1.24%) |
Mar 12, 2009 | 13.29 | 14.99 | 13.09 | 14.67 | 27,300 | +1.28(+9.58%) |
Mar 11, 2009 | 13.50 | 13.52 | 13.02 | 13.39 | 17,862 | -0.10(-0.73%) |
Mar 10, 2009 | 12.98 | 13.49 | 12.98 | 13.49 | 40,394 | +0.57(+4.38%) |
Mar 09, 2009 | 13.21 | 13.24 | 12.92 | 12.92 | 20,892 | -0.17(-1.27%) |
Mar 06, 2009 | 13.34 | 13.34 | 13.04 | 13.09 | 50,725 | -0.15(-1.14%) |
Mar 05, 2009 | 13.05 | 13.44 | 13.05 | 13.24 | 22,637 | -0.13(-1.01%) |
Mar 04, 2009 | 13.10 | 13.61 | 12.91 | 13.37 | 41,734 | +0.21(+1.62%) |
Mar 02, 2009 | 13.14 | 13.95 | 13.14 | 13.16 | 22,909 | -0.24(-1.78%) |
Feb 27, 2009 | 13.12 | 13.83 | 13.06 | 13.40 | 33,974 | -0.16(-1.15%) |
Feb 26, 2009 | 13.83 | 14.15 | 13.51 | 13.56 | 27,749 | -0.23(-1.66%) |
Feb 25, 2009 | 14.44 | 14.44 | 13.63 | 13.78 | 21,360 | -0.72(-4.94%) |
Feb 24, 2009 | 12.83 | 14.86 | 12.82 | 14.50 | 35,632 | +1.55(+11.94%) |
Feb 23, 2009 | 13.80 | 13.80 | 12.88 | 12.95 | 32,021 | -0.73(-5.31%) |
Feb 20, 2009 | 12.99 | 13.84 | 12.99 | 13.68 | 21,200 | +0.53(+4.07%) |
Feb 19, 2009 | 13.28 | 13.28 | 12.87 | 13.15 | 8,786 | +0.05(+0.36%) |
Feb 18, 2009 | 13.34 | 13.59 | 13.09 | 13.10 | 13,170 | -0.19(-1.45%) |
Feb 17, 2009 | 13.50 | 13.98 | 13.08 | 13.29 | 18,188 | -0.63(-4.55%) |
Feb 13, 2009 | 13.64 | 14.03 | 13.63 | 13.92 | 18,783 | +0.49(+3.67%) |
Feb 12, 2009 | 13.29 | 13.65 | 13.09 | 13.43 | 7,411 | -0.12(-0.88%) |
Feb 11, 2009 | 13.50 | 13.83 | 13.45 | 13.55 | 16,007 | -0.21(-1.51%) |
Feb 10, 2009 | 14.31 | 14.78 | 13.75 | 13.76 | 29,875 | -0.64(-4.44%) |
Feb 09, 2009 | 13.57 | 14.65 | 13.50 | 14.40 | 49,650 | +0.74(+5.40%) |
Feb 06, 2009 | 12.98 | 13.76 | 12.98 | 13.66 | 146,493 | +0.69(+5.28%) |
Feb 05, 2009 | 12.81 | 13.11 | 12.45 | 12.97 | 34,140 | +0.12(+0.93%) |
Feb 04, 2009 | 12.52 | 14.06 | 12.52 | 12.86 | 80,042 | +0.09(+0.69%) |
Feb 03, 2009 | 12.46 | 12.97 | 12.39 | 12.77 | 46,742 | +0.32(+2.59%) |
Feb 02, 2009 | 12.38 | 12.72 | 12.38 | 12.44 | 61,987 | +0.07(+0.55%) |
Jan 30, 2009 | 12.25 | 12.46 | 12.20 | 12.38 | 30,129 | +0.21(+1.71%) |
Jan 29, 2009 | 12.07 | 12.46 | 12.07 | 12.17 | 20,229 | +0.05(+0.39%) |
Jan 28, 2009 | 12.67 | 12.67 | 12.05 | 12.12 | 32,762 | -0.22(-1.77%) |
Jan 27, 2009 | 12.98 | 12.98 | 12.05 | 12.34 | 69,179 | -0.73(-5.60%) |
Jan 26, 2009 | 14.38 | 14.38 | 12.86 | 13.07 | 25,674 | +0.38(+3.03%) |
Jan 23, 2009 | 13.32 | 13.66 | 12.55 | 12.69 | 14,788 | -0.74(-5.53%) |
Jan 22, 2009 | 13.57 | 14.14 | 13.31 | 13.43 | 9,574 | -0.33(-2.38%) |
Jan 21, 2009 | 13.50 | 14.12 | 13.32 | 13.76 | 13,609 | +0.38(+2.83%) |
Jan 20, 2009 | 14.15 | 14.35 | 13.38 | 13.38 | 26,464 | -0.95(-6.63%) |
Jan 16, 2009 | 14.24 | 14.43 | 14.12 | 14.33 | 29,078 | +0.18(+1.28%) |
Jan 15, 2009 | 13.91 | 14.25 | 13.60 | 14.15 | 54,335 | +0.23(+1.68%) |
Jan 14, 2009 | 14.84 | 15.04 | 13.86 | 13.91 | 15,753 | -1.15(-7.62%) |
Jan 13, 2009 | 14.68 | 15.30 | 14.56 | 15.06 | 14,374 | +0.28(+1.86%) |
Jan 12, 2009 | 15.04 | 15.34 | 14.63 | 14.79 | 15,316 | -0.29(-1.93%) |
Jan 09, 2009 | 15.65 | 15.73 | 14.99 | 15.08 | 53,341 | -0.70(-4.44%) |
Jan 08, 2009 | 15.73 | 15.94 | 15.68 | 15.78 | 12,365 | +0.14(+0.90%) |
Jan 07, 2009 | 15.88 | 15.92 | 15.61 | 15.64 | 22,504 | -0.46(-2.87%) |
Jan 06, 2009 | 15.96 | 16.12 | 15.92 | 16.10 | 31,996 | +0.31(+1.94%) |
Jan 05, 2009 | 16.00 | 16.16 | 15.72 | 15.79 | 71,298 | +0.01(+0.03%) |
Jan 02, 2009 | 15.84 | 16.03 | 15.61 | 15.79 | 13,881 | -0.03(-0.16%) |
Dec 31, 2008 | 15.84 | 15.84 | 15.63 | 15.81 | 58,403 | +0.07(+0.46%) |
Dec 30, 2008 | 15.74 | 15.86 | 15.61 | 15.74 | 49,182 | +0.04(+0.23%) |
Dec 29, 2008 | 16.02 | 16.14 | 15.58 | 15.71 | 40,145 | -0.39(-2.42%) |
Dec 26, 2008 | 16.14 | 16.37 | 15.91 | 16.09 | 6,242 | +0.00(+0.00%) |
Dec 24, 2008 | 16.09 | 16.09 | 15.79 | 16.09 | 7,351 | +0.03(+0.19%) |
Dec 23, 2008 | 16.54 | 16.56 | 16.06 | 16.06 | 14,022 | -0.38(-2.30%) |
Dec 22, 2008 | 16.61 | 16.85 | 16.07 | 16.44 | 11,951 | -0.04(-0.25%) |
Dec 19, 2008 | 17.00 | 17.00 | 16.19 | 16.48 | 74,216 | -0.32(-1.89%) |
Dec 18, 2008 | 17.06 | 17.12 | 16.64 | 16.80 | 20,016 | -0.25(-1.49%) |
Dec 17, 2008 | 17.02 | 17.52 | 16.72 | 17.06 | 20,364 | -0.08(-0.45%) |
Dec 16, 2008 | 17.63 | 17.65 | 17.06 | 17.13 | 56,197 | -0.19(-1.08%) |
Dec 15, 2008 | 17.35 | 17.64 | 16.19 | 17.32 | 10,959 | +0.02(+0.12%) |
Dec 12, 2008 | 16.37 | 17.33 | 16.36 | 17.30 | 16,552 | +0.64(+3.87%) |
Dec 11, 2008 | 17.57 | 18.03 | 16.54 | 16.66 | 19,852 | -1.26(-7.01%) |
Dec 10, 2008 | 17.91 | 18.02 | 17.38 | 17.91 | 14,449 | +0.25(+1.41%) |
Dec 09, 2008 | 17.91 | 18.04 | 17.66 | 17.66 | 33,937 | -0.51(-2.80%) |
Dec 08, 2008 | 18.43 | 18.43 | 17.67 | 18.17 | 33,024 | +0.26(+1.45%) |
Dec 05, 2008 | 17.42 | 17.96 | 17.29 | 17.91 | 21,364 | +0.21(+1.17%) |
Dec 04, 2008 | 17.44 | 18.48 | 17.44 | 17.70 | 22,595 | +0.10(+0.59%) |
Dec 03, 2008 | 17.40 | 17.91 | 17.29 | 17.60 | 28,223 | -0.15(-0.82%) |
Dec 02, 2008 | 17.94 | 18.09 | 16.72 | 17.75 | 32,447 | +0.18(+1.00%) |
Dec 01, 2008 | 17.87 | 18.18 | 17.05 | 17.57 | 33,718 | -0.86(-4.68%) |
Nov 28, 2008 | 17.78 | 18.44 | 17.78 | 18.43 | 5,317 | +0.39(+2.16%) |
Nov 26, 2008 | 17.44 | 18.43 | 17.44 | 18.04 | 38,496 | +0.16(+0.87%) |
Nov 25, 2008 | 18.36 | 18.54 | 17.54 | 17.89 | 215,484 | -0.05(-0.29%) |
Nov 24, 2008 | 16.80 | 18.51 | 16.20 | 17.94 | 125,685 | +1.38(+8.31%) |
Nov 21, 2008 | 15.31 | 16.60 | 15.31 | 16.56 | 56,556 | +1.95(+13.32%) |
Nov 20, 2008 | 15.94 | 16.74 | 14.62 | 14.62 | 25,102 | -1.54(-9.54%) |
Nov 19, 2008 | 16.83 | 17.64 | 16.16 | 16.16 | 47,684 | -0.89(-5.24%) |
Nov 18, 2008 | 17.65 | 17.65 | 17.03 | 17.05 | 19,004 | -0.49(-2.78%) |
Nov 17, 2008 | 17.10 | 17.96 | 16.70 | 17.54 | 9,803 | +0.23(+1.35%) |
Nov 14, 2008 | 17.96 | 17.96 | 16.82 | 17.30 | 9,218 | -0.66(-3.67%) |
Nov 13, 2008 | 17.39 | 18.04 | 16.67 | 17.96 | 21,264 | +0.77(+4.47%) |
Nov 12, 2008 | 17.14 | 17.76 | 16.88 | 17.20 | 29,143 | -0.26(-1.49%) |
Nov 11, 2008 | 16.90 | 17.91 | 16.54 | 17.45 | 11,679 | +0.31(+1.79%) |
Nov 10, 2008 | 17.85 | 18.15 | 16.66 | 17.15 | 14,821 | -0.38(-2.16%) |
Nov 07, 2008 | 17.65 | 18.04 | 16.88 | 17.53 | 17,257 | +0.03(+0.18%) |
Nov 06, 2008 | 16.97 | 17.65 | 16.55 | 17.50 | 18,107 | +0.31(+1.81%) |
Nov 05, 2008 | 17.69 | 18.05 | 16.82 | 17.18 | 15,333 | -0.83(-4.58%) |
Nov 04, 2008 | 18.17 | 18.17 | 17.84 | 18.01 | 14,114 | +0.08(+0.43%) |
Nov 03, 2008 | 17.91 | 17.94 | 17.61 | 17.93 | 19,705 | -0.11(-0.60%) |
Oct 31, 2008 | 17.74 | 18.04 | 17.46 | 18.04 | 32,165 | +0.16(+0.87%) |
Oct 30, 2008 | 17.46 | 18.17 | 17.34 | 17.89 | 11,529 | -0.30(-1.66%) |
Oct 29, 2008 | 18.17 | 18.90 | 17.72 | 18.19 | 23,575 | -0.01(-0.03%) |
Oct 28, 2008 | 15.98 | 18.35 | 15.98 | 18.19 | 41,623 | +2.76(+17.90%) |
Oct 27, 2008 | 15.49 | 16.58 | 14.57 | 15.43 | 24,636 | -0.15(-0.93%) |
Oct 24, 2008 | 15.00 | 16.69 | 14.57 | 15.58 | 32,086 | -0.87(-5.27%) |
Oct 23, 2008 | 16.13 | 17.49 | 14.82 | 16.44 | 20,397 | +0.32(+1.96%) |
Oct 22, 2008 | 16.85 | 17.63 | 16.12 | 16.13 | 10,345 | -1.28(-7.34%) |
Oct 21, 2008 | 16.74 | 18.50 | 16.59 | 17.40 | 14,981 | +0.28(+1.64%) |
Oct 20, 2008 | 16.74 | 17.98 | 15.77 | 17.12 | 10,096 | +0.73(+4.43%) |
Oct 17, 2008 | 17.30 | 17.96 | 16.39 | 16.40 | 37,451 | -1.59(-8.86%) |
Oct 16, 2008 | 16.06 | 18.01 | 15.43 | 17.99 | 47,925 | +2.34(+14.93%) |
Oct 15, 2008 | 17.28 | 17.28 | 15.65 | 15.65 | 27,044 | -1.89(-10.77%) |
Oct 14, 2008 | 17.39 | 18.29 | 16.13 | 17.54 | 21,922 | +0.41(+2.39%) |
Oct 13, 2008 | 15.33 | 17.25 | 15.33 | 17.13 | 36,039 | +1.15(+7.18%) |
Oct 10, 2008 | 14.67 | 16.14 | 14.09 | 15.99 | 33,379 | +1.14(+7.71%) |
Oct 09, 2008 | 16.57 | 16.91 | 14.67 | 14.84 | 43,622 | -1.52(-9.31%) |
Oct 08, 2008 | 16.59 | 17.51 | 16.16 | 16.36 | 53,048 | -0.35(-2.11%) |
Oct 07, 2008 | 17.68 | 17.91 | 16.72 | 16.72 | 25,195 | -0.93(-5.29%) |
Oct 06, 2008 | 17.99 | 18.82 | 16.96 | 17.65 | 86,535 | -0.78(-4.22%) |
Oct 03, 2008 | 18.95 | 18.95 | 18.43 | 18.43 | 14,241 | -0.45(-2.39%) |
Oct 02, 2008 | 18.71 | 18.93 | 18.35 | 18.88 | 18,303 | +0.20(+1.08%) |
Oct 01, 2008 | 18.56 | 18.79 | 18.31 | 18.68 | 16,525 | +0.07(+0.36%) |
Sep 30, 2008 | 18.81 | 18.81 | 17.25 | 18.61 | 22,458 | +0.35(+1.90%) |
Sep 29, 2008 | 18.37 | 19.47 | 16.98 | 18.26 | 41,661 | -0.72(-3.80%) |
Sep 26, 2008 | 18.21 | 19.46 | 17.85 | 18.99 | 27,789 | +0.35(+1.87%) |
Sep 25, 2008 | 18.63 | 18.84 | 17.67 | 18.64 | 22,394 | +0.23(+1.24%) |
Sep 24, 2008 | 18.87 | 18.87 | 17.91 | 18.41 | 25,249 | -0.40(-2.15%) |
Sep 23, 2008 | 19.02 | 19.02 | 18.65 | 18.82 | 27,498 | -0.38(-2.00%) |
Sep 22, 2008 | 19.32 | 19.32 | 18.94 | 19.20 | 42,584 | -0.01(-0.05%) |
Sep 19, 2008 | 19.81 | 20.33 | 18.69 | 19.21 | 235,479 | +0.52(+2.78%) |
Sep 18, 2008 | 18.56 | 19.21 | 18.03 | 18.69 | 46,715 | +0.62(+3.42%) |
Sep 17, 2008 | 19.17 | 19.21 | 17.81 | 18.07 | 27,038 | -1.48(-7.59%) |
Sep 16, 2008 | 18.92 | 19.56 | 18.92 | 19.56 | 40,912 | +0.55(+2.87%) |
Sep 15, 2008 | 18.55 | 19.25 | 18.41 | 19.01 | 12,771 | -0.05(-0.27%) |
Sep 12, 2008 | 19.06 | 19.42 | 18.87 | 19.06 | 8,135 | -0.13(-0.68%) |
Sep 11, 2008 | 18.85 | 19.32 | 18.85 | 19.19 | 23,916 | -0.03(-0.14%) |
Sep 10, 2008 | 19.53 | 19.70 | 19.11 | 19.22 | 28,774 | +0.09(+0.49%) |
Sep 09, 2008 | 19.39 | 19.55 | 19.13 | 19.13 | 15,928 | -0.16(-0.81%) |
Sep 08, 2008 | 19.47 | 19.72 | 19.05 | 19.28 | 144,320 | -0.04(-0.19%) |
Sep 05, 2008 | 18.96 | 19.33 | 18.52 | 19.32 | 42,089 | +0.46(+2.45%) |
Sep 04, 2008 | 19.06 | 19.31 | 18.86 | 18.86 | 52,640 | -0.31(-1.63%) |
Sep 03, 2008 | 19.20 | 19.40 | 19.04 | 19.17 | 37,191 | -0.07(-0.38%) |
Sep 02, 2008 | 19.20 | 19.41 | 19.01 | 19.24 | 70,868 | +0.33(+1.76%) |
Aug 29, 2008 | 19.14 | 19.14 | 18.37 | 18.91 | 194,023 | -0.37(-1.91%) |
Aug 28, 2008 | 19.21 | 19.33 | 18.38 | 19.28 | 31,840 | +0.07(+0.35%) |
Aug 27, 2008 | 19.04 | 19.42 | 19.01 | 19.21 | 17,119 | +0.19(+1.01%) |
Aug 26, 2008 | 18.90 | 19.14 | 18.86 | 19.02 | 48,632 | -0.18(-0.95%) |
Aug 25, 2008 | 19.19 | 19.46 | 19.19 | 19.20 | 60,298 | -0.16(-0.80%) |
Aug 22, 2008 | 19.21 | 19.39 | 19.14 | 19.36 | 48,766 | +0.15(+0.76%) |
Aug 21, 2008 | 19.21 | 19.46 | 18.85 | 19.21 | 45,012 | +0.26(+1.37%) |
Aug 20, 2008 | 18.97 | 19.25 | 18.72 | 18.95 | 48,953 | +0.04(+0.19%) |
Aug 19, 2008 | 19.05 | 19.05 | 18.86 | 18.91 | 18,190 | -0.16(-0.82%) |
Aug 18, 2008 | 19.11 | 19.29 | 18.92 | 19.07 | 11,242 | +0.14(+0.74%) |
Aug 15, 2008 | 19.68 | 19.68 | 18.82 | 18.93 | 35,939 | -0.28(-1.46%) |
Aug 14, 2008 | 18.99 | 19.28 | 18.98 | 19.21 | 14,212 | +0.03(+0.16%) |
Aug 13, 2008 | 18.91 | 19.33 | 18.91 | 19.18 | 19,863 | +0.14(+0.74%) |
Aug 12, 2008 | 19.81 | 19.96 | 18.75 | 19.04 | 143,862 | -0.95(-4.75%) |
Aug 11, 2008 | 19.27 | 19.99 | 19.16 | 19.99 | 83,419 | +0.79(+4.11%) |
Aug 08, 2008 | 19.02 | 19.43 | 19.02 | 19.20 | 46,349 | -0.08(-0.40%) |
Aug 07, 2008 | 18.96 | 19.42 | 18.96 | 19.28 | 24,006 | +0.08(+0.43%) |
Aug 06, 2008 | 19.17 | 19.34 | 18.92 | 19.19 | 18,432 | -0.12(-0.62%) |
Aug 05, 2008 | 19.31 | 19.31 | 18.36 | 19.31 | 10,728 | +0.08(+0.40%) |
Aug 04, 2008 | 18.77 | 19.34 | 18.35 | 19.24 | 36,761 | -0.05(-0.24%) |
Aug 01, 2008 | 19.08 | 19.28 | 18.22 | 19.28 | 16,587 | +0.16(+0.84%) |
Jul 31, 2008 | 18.83 | 19.19 | 17.74 | 19.12 | 19,524 | -0.01(-0.03%) |
Jul 30, 2008 | 18.94 | 19.18 | 18.56 | 19.13 | 12,142 | +0.49(+2.65%) |
Jul 29, 2008 | 18.63 | 19.09 | 17.91 | 18.63 | 28,621 | +0.66(+3.67%) |
Jul 28, 2008 | 18.49 | 18.49 | 17.66 | 17.97 | 21,046 | -0.64(-3.46%) |
Jul 25, 2008 | 18.05 | 18.95 | 17.69 | 18.62 | 39,094 | +0.47(+2.60%) |
Jul 24, 2008 | 17.47 | 18.15 | 17.18 | 18.15 | 64,187 | +0.81(+4.67%) |
Jul 23, 2008 | 17.65 | 17.65 | 17.15 | 17.34 | 80,021 | -0.32(-1.79%) |
Jul 22, 2008 | 17.35 | 17.65 | 16.27 | 17.65 | 24,058 | +0.43(+2.47%) |
Jul 21, 2008 | 17.55 | 17.62 | 17.06 | 17.23 | 10,944 | -0.37(-2.09%) |
Jul 18, 2008 | 17.50 | 17.65 | 17.11 | 17.60 | 28,323 | +0.10(+0.56%) |
Jul 17, 2008 | 17.21 | 17.59 | 17.05 | 17.50 | 23,407 | +0.29(+1.66%) |
Jul 16, 2008 | 16.39 | 17.21 | 16.39 | 17.21 | 36,913 | +0.61(+3.66%) |
Jul 15, 2008 | 16.20 | 16.77 | 15.65 | 16.60 | 24,203 | +0.25(+1.52%) |
Jul 14, 2008 | 16.77 | 16.77 | 16.13 | 16.35 | 15,761 | -0.26(-1.56%) |
Jul 11, 2008 | 15.93 | 16.61 | 15.13 | 16.61 | 15,293 | +0.28(+1.68%) |
Jul 10, 2008 | 16.54 | 16.61 | 15.66 | 16.34 | 12,276 | +0.11(+0.70%) |
Jul 09, 2008 | 16.80 | 17.33 | 16.13 | 16.22 | 14,780 | -0.75(-4.43%) |
Jul 08, 2008 | 15.58 | 17.03 | 15.49 | 16.98 | 27,419 | +1.58(+10.29%) |
Jul 07, 2008 | 16.27 | 16.27 | 15.06 | 15.39 | 32,287 | -0.52(-3.26%) |
Jul 04, 2008 | 16.29 | 16.29 | 15.68 | 15.91 | 15,869 | +0.00(+0.00%) |
Jul 03, 2008 | 16.29 | 16.29 | 15.68 | 15.91 | 15,869 | -0.26(-1.61%) |
Jul 02, 2008 | 16.66 | 16.67 | 15.93 | 16.17 | 28,219 | -0.56(-3.35%) |
Jul 01, 2008 | 16.43 | 17.08 | 15.99 | 16.73 | 29,517 | +0.10(+0.62%) |
Jun 30, 2008 | 16.44 | 17.38 | 16.25 | 16.63 | 72,053 | +0.06(+0.38%) |
Jun 27, 2008 | 16.10 | 16.66 | 15.26 | 16.57 | 382,026 | +0.17(+1.05%) |
Jun 26, 2008 | 16.74 | 16.82 | 16.07 | 16.40 | 72,800 | -0.39(-2.35%) |
Jun 25, 2008 | 16.61 | 16.82 | 15.96 | 16.79 | 23,575 | +0.31(+1.86%) |
Jun 24, 2008 | 16.46 | 16.74 | 15.90 | 16.48 | 14,249 | -0.13(-0.78%) |
Jun 23, 2008 | 16.61 | 16.66 | 16.30 | 16.61 | 15,264 | -0.10(-0.62%) |
Jun 20, 2008 | 16.77 | 16.87 | 16.60 | 16.72 | 50,115 | -0.16(-0.92%) |
Jun 19, 2008 | 16.71 | 17.00 | 16.61 | 16.87 | 5,558 | +0.15(+0.90%) |
Jun 18, 2008 | 16.86 | 17.03 | 16.61 | 16.72 | 9,607 | -0.25(-1.47%) |
Jun 17, 2008 | 17.13 | 17.13 | 16.89 | 16.97 | 16,853 | -0.14(-0.82%) |
Jun 16, 2008 | 17.13 | 17.13 | 16.90 | 17.11 | 23,405 | +0.03(+0.18%) |
Jun 13, 2008 | 17.04 | 17.08 | 16.59 | 17.08 | 10,944 | +0.37(+2.24%) |
Jun 12, 2008 | 16.39 | 17.05 | 16.39 | 16.71 | 14,807 | +0.30(+1.84%) |
Jun 11, 2008 | 16.80 | 17.20 | 16.41 | 16.41 | 18,873 | -0.50(-2.95%) |
Jun 10, 2008 | 16.71 | 17.09 | 16.39 | 16.90 | 10,470 | +0.32(+1.91%) |
Jun 09, 2008 | 16.91 | 17.11 | 16.27 | 16.59 | 35,436 | -0.26(-1.57%) |
Jun 06, 2008 | 16.99 | 17.19 | 16.79 | 16.85 | 14,965 | -0.28(-1.64%) |
Jun 05, 2008 | 16.63 | 17.18 | 16.63 | 17.13 | 39,452 | +0.48(+2.87%) |
Jun 04, 2008 | 16.39 | 17.23 | 15.93 | 16.66 | 15,838 | +0.08(+0.47%) |
Jun 03, 2008 | 16.55 | 16.89 | 16.02 | 16.58 | 7,673 | +0.08(+0.50%) |
Jun 02, 2008 | 16.49 | 17.01 | 16.11 | 16.49 | 21,628 | +0.00(+0.00%) |
May 30, 2008 | 17.23 | 17.23 | 16.49 | 16.49 | 53,466 | -0.74(-4.31%) |
May 29, 2008 | 17.09 | 17.28 | 17.09 | 17.24 | 47,699 | +0.15(+0.85%) |
May 28, 2008 | 17.31 | 17.31 | 16.96 | 17.09 | 24,825 | -0.01(-0.03%) |
May 27, 2008 | 16.56 | 17.12 | 15.96 | 17.10 | 15,607 | +0.63(+3.85%) |
May 26, 2008 | 16.46 | 16.57 | 16.01 | 16.46 | 29,207 | +0.00(+0.00%) |
May 23, 2008 | 16.46 | 16.57 | 16.01 | 16.46 | 29,207 | -0.12(-0.72%) |
May 22, 2008 | 15.94 | 16.58 | 15.88 | 16.58 | 21,591 | +0.61(+3.80%) |
May 21, 2008 | 16.26 | 16.60 | 15.96 | 15.98 | 13,690 | -0.12(-0.77%) |
May 20, 2008 | 16.14 | 16.66 | 15.61 | 16.10 | 59,200 | -0.41(-2.48%) |
May 19, 2008 | 16.30 | 16.61 | 16.29 | 16.51 | 23,729 | +0.03(+0.16%) |
May 16, 2008 | 16.86 | 16.86 | 16.26 | 16.48 | 36,541 | -0.18(-1.06%) |
May 15, 2008 | 16.93 | 16.93 | 16.53 | 16.66 | 19,833 | -0.23(-1.38%) |
May 14, 2008 | 17.13 | 17.34 | 16.89 | 16.89 | 52,651 | -0.24(-1.39%) |
May 13, 2008 | 17.12 | 17.45 | 17.07 | 17.13 | 33,718 | +0.06(+0.36%) |
May 12, 2008 | 17.25 | 17.40 | 16.85 | 17.07 | 14,424 | -0.10(-0.60%) |
May 09, 2008 | 16.57 | 17.20 | 16.57 | 17.17 | 16,054 | +0.34(+2.04%) |
May 08, 2008 | 16.87 | 17.17 | 16.65 | 16.83 | 30,572 | -0.04(-0.25%) |
May 07, 2008 | 17.52 | 17.52 | 16.87 | 16.87 | 30,058 | -0.60(-3.45%) |
May 06, 2008 | 16.95 | 17.55 | 16.94 | 17.48 | 12,221 | +0.46(+2.72%) |
May 05, 2008 | 17.08 | 17.37 | 16.70 | 17.01 | 19,721 | -0.01(-0.03%) |
May 02, 2008 | 17.65 | 17.65 | 17.02 | 17.02 | 17,383 | -0.52(-2.96%) |
May 01, 2008 | 17.63 | 17.63 | 17.49 | 17.54 | 10,635 | +0.03(+0.18%) |
Apr 30, 2008 | 17.29 | 17.58 | 17.26 | 17.51 | 16,329 | +0.30(+1.75%) |
Apr 29, 2008 | 17.54 | 17.54 | 17.14 | 17.21 | 8,378 | -0.31(-1.78%) |
Apr 28, 2008 | 17.52 | 17.63 | 17.27 | 17.52 | 12,248 | -0.06(-0.32%) |
Apr 25, 2008 | 17.58 | 17.64 | 17.25 | 17.57 | 9,114 | +0.10(+0.59%) |
Apr 24, 2008 | 17.36 | 17.63 | 16.67 | 17.47 | 40,950 | +0.16(+0.90%) |
Apr 23, 2008 | 17.43 | 17.65 | 17.18 | 17.31 | 13,979 | -0.01(-0.06%) |
Apr 22, 2008 | 17.27 | 17.65 | 16.99 | 17.33 | 27,015 | -0.26(-1.48%) |
Apr 21, 2008 | 17.36 | 17.70 | 17.36 | 17.58 | 121,486 | -0.07(-0.38%) |
Apr 18, 2008 | 17.59 | 17.72 | 17.24 | 17.65 | 44,600 | +0.42(+2.41%) |
Apr 17, 2008 | 17.65 | 17.65 | 17.22 | 17.24 | 36,405 | -0.38(-2.15%) |
Apr 16, 2008 | 17.57 | 17.65 | 17.02 | 17.62 | 48,383 | +0.42(+2.45%) |
Apr 15, 2008 | 17.65 | 17.65 | 17.18 | 17.20 | 71,439 | -0.25(-1.43%) |
Apr 14, 2008 | 17.65 | 17.65 | 17.14 | 17.44 | 22,847 | -0.19(-1.06%) |
Apr 11, 2008 | 17.11 | 18.02 | 17.11 | 17.63 | 23,313 | -0.02(-0.12%) |
Apr 10, 2008 | 17.51 | 17.65 | 17.13 | 17.65 | 12,523 | +0.10(+0.59%) |
Apr 09, 2008 | 17.20 | 17.65 | 17.20 | 17.55 | 10,745 | +0.16(+0.90%) |
Apr 08, 2008 | 17.12 | 17.39 | 16.87 | 17.39 | 6,620 | +0.10(+0.57%) |
Apr 07, 2008 | 16.81 | 17.29 | 16.55 | 17.29 | 17,498 | +0.38(+2.24%) |
Apr 04, 2008 | 16.62 | 17.24 | 16.13 | 16.91 | 122,220 | +0.43(+2.58%) |
Apr 03, 2008 | 15.97 | 17.31 | 15.80 | 16.49 | 21,766 | +0.41(+2.52%) |
Apr 02, 2008 | 16.13 | 16.16 | 15.80 | 16.08 | 13,752 | -0.03(-0.19%) |