Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.47 | 19.47 | 18.93 | 19.12 | 2,538 | +0.34(+1.80%) |
Sep 29, 2008 | 19.19 | 19.19 | 18.79 | 18.79 | 3,577 | -0.70(-3.60%) |
Sep 26, 2008 | 18.93 | 19.49 | 18.61 | 19.49 | 0 | +0.56(+2.98%) |
Sep 25, 2008 | 18.93 | 18.93 | 18.93 | 18.93 | 1,731 | +0.00(+0.00%) |
Sep 24, 2008 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 18.67 | 19.09 | 18.67 | 18.93 | 2,885 | -0.57(-2.93%) |
Sep 22, 2008 | 19.30 | 20.34 | 19.30 | 19.50 | 1,961 | -1.05(-5.10%) |
Sep 19, 2008 | 20.61 | 20.61 | 20.55 | 20.55 | 0 | +0.38(+1.89%) |
Sep 18, 2008 | 20.32 | 22.46 | 18.96 | 20.16 | 5,077 | +1.01(+5.29%) |
Sep 17, 2008 | 19.57 | 19.57 | 18.97 | 19.15 | 3,231 | -1.10(-5.43%) |
Sep 16, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 115 | -0.10(-0.47%) |
Sep 15, 2008 | 20.96 | 20.96 | 20.30 | 20.35 | 1,961 | -0.75(-3.53%) |
Sep 12, 2008 | 21.39 | 21.39 | 20.60 | 21.09 | 2,654 | -0.34(-1.58%) |
Sep 11, 2008 | 21.31 | 21.43 | 21.31 | 21.43 | 923 | -0.06(-0.28%) |
Sep 10, 2008 | 21.23 | 21.93 | 21.23 | 21.49 | 3,462 | -0.20(-0.92%) |
Sep 09, 2008 | 21.66 | 21.94 | 20.80 | 21.69 | 8,655 | +0.03(+0.12%) |
Sep 08, 2008 | 21.53 | 21.66 | 21.53 | 21.66 | 692 | +0.87(+4.17%) |
Sep 05, 2008 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.33(-1.56%) |
Sep 04, 2008 | 21.60 | 21.60 | 21.13 | 21.13 | 692 | -0.47(-2.17%) |
Sep 03, 2008 | 21.06 | 21.59 | 20.79 | 21.59 | 2,077 | +1.01(+4.93%) |
Sep 02, 2008 | 21.06 | 21.07 | 20.58 | 20.58 | 346 | -0.43(-2.06%) |
Aug 29, 2008 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.74 | 21.26 | 20.74 | 21.01 | 1,846 | +0.31(+1.51%) |
Aug 27, 2008 | 20.14 | 20.70 | 20.14 | 20.70 | 1,684 | +0.55(+2.75%) |
Aug 26, 2008 | 19.96 | 20.15 | 19.96 | 20.15 | 230 | -0.12(-0.60%) |
Aug 25, 2008 | 20.00 | 20.27 | 19.81 | 20.27 | 692 | -0.27(-1.31%) |
Aug 22, 2008 | 20.60 | 20.60 | 20.54 | 20.54 | 0 | -0.01(-0.04%) |
Aug 21, 2008 | 20.46 | 20.55 | 20.43 | 20.55 | 346 | -0.42(-1.98%) |
Aug 20, 2008 | 20.27 | 20.96 | 20.27 | 20.96 | 1,384 | +0.47(+2.28%) |
Aug 19, 2008 | 20.26 | 20.51 | 20.26 | 20.49 | 1,615 | -0.20(-0.96%) |
Aug 18, 2008 | 20.50 | 20.70 | 20.50 | 20.69 | 577 | +0.03(+0.13%) |
Aug 15, 2008 | 20.99 | 20.99 | 20.67 | 20.67 | 0 | -0.13(-0.63%) |
Aug 14, 2008 | 21.02 | 21.02 | 20.80 | 20.80 | 346 | +0.15(+0.71%) |
Aug 13, 2008 | 20.82 | 20.82 | 20.65 | 20.65 | 346 | -0.55(-2.62%) |
Aug 12, 2008 | 21.04 | 21.20 | 20.80 | 21.20 | 1,269 | -0.07(-0.33%) |
Aug 11, 2008 | 20.80 | 21.27 | 20.80 | 21.27 | 1,961 | +0.84(+4.09%) |
Aug 08, 2008 | 19.71 | 20.58 | 19.71 | 20.44 | 20,414 | +0.49(+2.45%) |
Aug 07, 2008 | 20.02 | 20.02 | 19.92 | 19.95 | 577 | -0.38(-1.88%) |
Aug 06, 2008 | 19.90 | 20.33 | 19.71 | 20.33 | 692 | -0.03(-0.17%) |
Aug 05, 2008 | 19.99 | 20.36 | 19.85 | 20.36 | 34,851 | +0.53(+2.66%) |
Aug 04, 2008 | 19.71 | 19.84 | 19.53 | 19.84 | 9,924 | -0.54(-2.64%) |
Aug 01, 2008 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 20.37 | 20.37 | 20.37 | 20.37 | 3,115 | +0.14(+0.68%) |
Jul 29, 2008 | 20.23 | 20.35 | 19.92 | 20.23 | 9,105 | -0.08(-0.38%) |
Jul 28, 2008 | 20.85 | 20.85 | 20.31 | 20.31 | 461 | -0.68(-3.26%) |
Jul 25, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 115 | +0.69(+3.41%) |
Jul 24, 2008 | 20.24 | 20.80 | 20.24 | 20.30 | 1,384 | +0.15(+0.73%) |
Jul 23, 2008 | 21.44 | 21.44 | 20.07 | 20.16 | 1,384 | +0.66(+3.38%) |
Jul 22, 2008 | 19.32 | 19.50 | 19.32 | 19.50 | 1,038 | +0.00(+0.00%) |
Jul 21, 2008 | 19.36 | 19.50 | 19.36 | 19.50 | 2,423 | -0.13(-0.66%) |
Jul 18, 2008 | 19.63 | 19.63 | 19.63 | 19.63 | 115 | +0.64(+3.38%) |
Jul 17, 2008 | 18.61 | 18.99 | 18.61 | 18.99 | 923 | +0.37(+2.00%) |
Jul 16, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 18.24 | 18.67 | 18.24 | 18.61 | 577 | +1.14(+6.55%) |
Jul 14, 2008 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 17.47 | 17.47 | 17.47 | 17.47 | 115 | -0.08(-0.44%) |
Jul 09, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 346 | -0.04(-0.25%) |
Jul 08, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 17.59 | 17.59 | 17.59 | 17.59 | 115 | +0.69(+4.10%) |
Jul 04, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |