Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | -0.22(-1.07%) |
Aug 28, 2008 | 20.39 | 20.50 | 20.39 | 20.50 | 18,522 | +0.25(+1.26%) |
Aug 27, 2008 | 20.09 | 20.25 | 20.09 | 20.25 | 400 | +0.37(+1.84%) |
Aug 26, 2008 | 19.93 | 19.95 | 19.86 | 19.88 | 2,800 | -0.13(-0.65%) |
Aug 25, 2008 | 20.14 | 20.14 | 19.85 | 20.01 | 5,000 | -0.29(-1.40%) |
Aug 22, 2008 | 20.25 | 20.36 | 20.20 | 20.30 | 0 | +0.25(+1.25%) |
Aug 21, 2008 | 20.11 | 20.11 | 20.05 | 20.05 | 400 | -0.21(-1.04%) |
Aug 20, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | -0.15(-0.74%) |
Aug 19, 2008 | 20.47 | 20.47 | 20.41 | 20.41 | 400 | -0.21(-1.04%) |
Aug 18, 2008 | 20.72 | 20.72 | 20.60 | 20.62 | 6,800 | -0.08(-0.41%) |
Aug 15, 2008 | 20.40 | 20.75 | 20.40 | 20.70 | 0 | +0.19(+0.93%) |
Aug 14, 2008 | 20.50 | 20.55 | 19.18 | 20.52 | 7,800 | -0.17(-0.82%) |
Aug 13, 2008 | 20.77 | 20.77 | 20.65 | 20.68 | 1,000 | -0.14(-0.70%) |
Aug 12, 2008 | 20.65 | 20.84 | 20.54 | 20.83 | 2,400 | +0.06(+0.29%) |
Aug 11, 2008 | 20.73 | 20.80 | 20.61 | 20.77 | 2,600 | +0.13(+0.63%) |
Aug 08, 2008 | 20.54 | 20.64 | 20.41 | 20.64 | 1,400 | +0.24(+1.18%) |
Aug 07, 2008 | 20.75 | 20.75 | 20.40 | 20.40 | 3,000 | -0.50(-2.39%) |
Aug 06, 2008 | 20.50 | 20.90 | 20.40 | 20.90 | 3,000 | +0.35(+1.70%) |
Aug 05, 2008 | 20.41 | 20.55 | 20.25 | 20.55 | 2,400 | +0.30(+1.46%) |
Aug 04, 2008 | 19.89 | 20.25 | 19.75 | 20.25 | 24,400 | +0.28(+1.40%) |
Aug 01, 2008 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | -0.15(-0.75%) |
Jul 31, 2008 | 20.25 | 20.25 | 19.89 | 20.12 | 8,800 | -0.27(-1.35%) |
Jul 30, 2008 | 20.00 | 20.40 | 20.00 | 20.40 | 25,200 | +0.49(+2.49%) |
Jul 29, 2008 | 19.91 | 19.91 | 19.45 | 19.91 | 24,514 | +0.22(+1.12%) |
Jul 28, 2008 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 19.64 | 19.68 | 19.64 | 19.68 | 400 | -0.11(-0.56%) |
Jul 24, 2008 | 19.39 | 20.00 | 19.39 | 19.80 | 14,400 | +0.17(+0.87%) |
Jul 23, 2008 | 19.45 | 19.62 | 19.45 | 19.62 | 1,000 | +0.03(+0.15%) |
Jul 22, 2008 | 19.55 | 19.59 | 19.30 | 19.59 | 21,040 | +0.24(+1.27%) |
Jul 21, 2008 | 19.35 | 19.40 | 19.25 | 19.35 | 2,200 | -0.02(-0.13%) |
Jul 18, 2008 | 19.34 | 19.38 | 19.32 | 19.38 | 2,400 | -0.05(-0.23%) |
Jul 17, 2008 | 19.29 | 19.50 | 19.29 | 19.42 | 14,400 | +0.28(+1.46%) |
Jul 16, 2008 | 19.02 | 19.16 | 18.99 | 19.14 | 2,200 | +0.28(+1.46%) |
Jul 15, 2008 | 18.59 | 18.86 | 18.57 | 18.86 | 7,200 | +0.42(+2.28%) |
Jul 14, 2008 | 18.30 | 18.45 | 18.30 | 18.45 | 1,450 | +0.30(+1.63%) |
Jul 11, 2008 | 18.15 | 18.15 | 18.00 | 18.15 | 600 | +0.15(+0.83%) |
Jul 10, 2008 | 18.07 | 18.09 | 18.00 | 18.00 | 1,400 | -0.20(-1.07%) |
Jul 09, 2008 | 18.22 | 18.22 | 18.20 | 18.20 | 400 | +0.12(+0.69%) |
Jul 08, 2008 | 17.92 | 18.07 | 17.92 | 18.07 | 600 | +0.27(+1.52%) |
Jul 07, 2008 | 17.76 | 17.92 | 17.55 | 17.80 | 7,200 | +0.05(+0.31%) |
Jul 04, 2008 | 17.89 | 17.89 | 17.75 | 17.75 | 400 | +0.00(+0.00%) |
Jul 03, 2008 | 17.89 | 17.89 | 17.75 | 17.75 | 400 | +0.00(+0.00%) |
Jul 02, 2008 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.04(+0.23%) |
Jul 01, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.15(-0.84%) |
Jun 30, 2008 | 17.98 | 17.98 | 17.86 | 17.86 | 400 | -0.05(-0.31%) |
Jun 27, 2008 | 18.27 | 18.27 | 17.59 | 17.91 | 4,800 | -0.50(-2.69%) |
Jun 26, 2008 | 18.60 | 18.82 | 18.36 | 18.41 | 6,600 | -0.04(-0.24%) |
Jun 25, 2008 | 18.56 | 18.56 | 18.45 | 18.45 | 2,000 | -0.18(-0.97%) |
Jun 24, 2008 | 18.64 | 18.64 | 18.63 | 18.63 | 600 | +0.13(+0.73%) |
Jun 23, 2008 | 18.62 | 18.75 | 18.50 | 18.50 | 1,000 | +0.02(+0.08%) |
Jun 20, 2008 | 18.48 | 18.48 | 18.40 | 18.48 | 1,728 | -0.14(-0.78%) |
Jun 19, 2008 | 18.59 | 18.77 | 18.59 | 18.62 | 600 | +0.00(+0.00%) |
Jun 18, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 200 | -0.15(-0.80%) |
Jun 17, 2008 | 18.93 | 18.93 | 18.77 | 18.77 | 400 | +0.00(+0.00%) |
Jun 16, 2008 | 18.70 | 18.77 | 18.62 | 18.77 | 1,900 | -0.08(-0.40%) |
Jun 13, 2008 | 18.68 | 18.85 | 18.65 | 18.85 | 49,200 | +0.06(+0.32%) |
Jun 12, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 200 | -0.01(-0.05%) |
Jun 11, 2008 | 18.84 | 18.85 | 18.80 | 18.80 | 600 | -0.09(-0.48%) |
Jun 10, 2008 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 18.86 | 18.89 | 18.74 | 18.89 | 4,400 | -0.02(-0.08%) |
Jun 06, 2008 | 18.88 | 18.91 | 18.75 | 18.91 | 4,800 | -0.12(-0.63%) |
Jun 05, 2008 | 18.88 | 19.02 | 18.88 | 19.02 | 39,014 | +0.23(+1.25%) |
Jun 04, 2008 | 18.60 | 18.79 | 18.60 | 18.79 | 1,200 | +0.09(+0.45%) |
Jun 03, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |