Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 18.66 | 17.60 | 18.57 | 6,872 | +1.41(+8.22%) |
Sep 29, 2008 | 17.16 | 18.16 | 16.75 | 17.16 | 6,200 | +0.41(+2.45%) |
Sep 26, 2008 | 17.15 | 17.15 | 16.12 | 16.75 | 0 | -1.41(-7.76%) |
Sep 25, 2008 | 18.23 | 18.26 | 17.15 | 18.16 | 7,400 | +0.26(+1.46%) |
Sep 24, 2008 | 17.85 | 18.35 | 17.32 | 17.90 | 4,500 | +0.50(+2.87%) |
Sep 23, 2008 | 17.25 | 18.54 | 17.04 | 17.40 | 6,960 | +0.34(+1.99%) |
Sep 22, 2008 | 18.00 | 18.00 | 16.71 | 17.06 | 8,200 | -1.13(-6.21%) |
Sep 19, 2008 | 16.80 | 18.24 | 16.80 | 18.19 | 0 | +0.94(+5.45%) |
Sep 18, 2008 | 18.50 | 18.50 | 17.03 | 17.25 | 5,300 | -0.75(-4.17%) |
Sep 17, 2008 | 18.15 | 18.15 | 17.99 | 18.00 | 1,300 | -0.00(-0.00%) |
Sep 16, 2008 | 18.65 | 18.65 | 17.50 | 18.00 | 3,400 | -1.20(-6.25%) |
Sep 15, 2008 | 19.32 | 19.32 | 19.00 | 19.20 | 1,600 | -0.30(-1.54%) |
Sep 12, 2008 | 19.47 | 19.64 | 19.47 | 19.50 | 0 | +0.18(+0.93%) |
Sep 11, 2008 | 20.00 | 20.00 | 19.30 | 19.32 | 2,982 | -0.68(-3.40%) |
Sep 10, 2008 | 20.65 | 20.65 | 20.00 | 20.00 | 1,700 | -0.80(-3.85%) |
Sep 09, 2008 | 20.79 | 20.80 | 20.50 | 20.80 | 1,000 | -0.14(-0.67%) |
Sep 08, 2008 | 20.86 | 20.94 | 19.97 | 20.94 | 3,325 | -0.07(-0.33%) |
Sep 05, 2008 | 21.00 | 21.23 | 20.60 | 21.01 | 0 | +0.11(+0.53%) |
Sep 04, 2008 | 21.45 | 21.60 | 20.90 | 20.90 | 800 | -0.31(-1.46%) |
Sep 03, 2008 | 21.00 | 21.30 | 20.95 | 21.21 | 3,324 | +0.31(+1.48%) |
Sep 02, 2008 | 20.90 | 20.90 | 20.90 | 20.90 | 400 | -0.06(-0.29%) |
Aug 29, 2008 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 21.21 | 21.21 | 20.97 | 20.97 | 1,300 | -0.49(-2.28%) |
Aug 26, 2008 | 21.31 | 21.46 | 21.21 | 21.46 | 680 | +0.25(+1.18%) |
Aug 25, 2008 | 21.10 | 21.21 | 20.96 | 21.21 | 1,400 | -0.04(-0.19%) |
Aug 22, 2008 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 20.96 | 21.25 | 20.96 | 21.25 | 400 | +0.05(+0.24%) |
Aug 20, 2008 | 21.52 | 21.52 | 21.12 | 21.20 | 3,000 | -0.30(-1.40%) |
Aug 19, 2008 | 20.62 | 21.50 | 20.62 | 21.50 | 3,500 | +0.95(+4.62%) |
Aug 18, 2008 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 20.50 | 20.71 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.80 | 20.80 | 20.55 | 20.55 | 200 | -0.50(-2.38%) |
Aug 13, 2008 | 20.84 | 21.05 | 20.77 | 21.05 | 1,700 | -0.55(-2.55%) |
Aug 12, 2008 | 21.30 | 21.71 | 21.28 | 21.60 | 4,900 | +0.48(+2.27%) |
Aug 11, 2008 | 21.49 | 21.49 | 20.84 | 21.12 | 2,200 | +0.05(+0.24%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.07 | 21.07 | 3,300 | -0.02(-0.09%) |
Aug 07, 2008 | 20.75 | 21.24 | 20.35 | 21.09 | 6,700 | +0.09(+0.43%) |
Aug 06, 2008 | 20.92 | 21.30 | 20.85 | 21.00 | 8,500 | +0.00(+0.00%) |
Aug 05, 2008 | 20.62 | 21.26 | 20.61 | 21.00 | 3,800 | +0.20(+0.96%) |
Aug 04, 2008 | 19.93 | 21.77 | 19.93 | 20.80 | 5,858 | -0.47(-2.21%) |
Aug 01, 2008 | 21.20 | 21.79 | 20.95 | 21.27 | 12,500 | +0.32(+1.53%) |
Jul 31, 2008 | 21.22 | 21.43 | 20.95 | 20.95 | 2,000 | -0.02(-0.10%) |
Jul 30, 2008 | 21.12 | 21.56 | 20.49 | 20.97 | 14,800 | +0.17(+0.84%) |
Jul 29, 2008 | 20.80 | 21.80 | 19.96 | 20.80 | 14,200 | -0.19(-0.92%) |
Jul 28, 2008 | 21.28 | 22.00 | 20.90 | 20.99 | 13,300 | -0.27(-1.27%) |
Jul 25, 2008 | 21.51 | 22.49 | 21.26 | 21.26 | 10,700 | -0.25(-1.16%) |
Jul 24, 2008 | 21.85 | 22.10 | 21.20 | 21.51 | 4,600 | -0.09(-0.42%) |
Jul 23, 2008 | 21.60 | 21.85 | 20.83 | 21.60 | 4,952 | -0.08(-0.37%) |
Jul 22, 2008 | 20.51 | 23.49 | 20.44 | 21.68 | 13,500 | +0.92(+4.43%) |
Jul 21, 2008 | 20.20 | 21.37 | 20.20 | 20.76 | 8,602 | +0.55(+2.72%) |
Jul 18, 2008 | 20.50 | 21.25 | 20.21 | 20.21 | 6,800 | -0.29(-1.41%) |
Jul 17, 2008 | 20.26 | 21.06 | 19.76 | 20.50 | 3,500 | -0.18(-0.85%) |
Jul 16, 2008 | 19.56 | 22.00 | 19.23 | 20.68 | 11,345 | +1.37(+7.07%) |
Jul 15, 2008 | 20.15 | 20.15 | 18.31 | 19.31 | 8,100 | -1.33(-6.44%) |
Jul 14, 2008 | 21.98 | 22.15 | 20.40 | 20.64 | 13,225 | -1.14(-5.23%) |
Jul 11, 2008 | 21.75 | 21.82 | 21.06 | 21.78 | 3,500 | -0.22(-1.00%) |
Jul 10, 2008 | 21.29 | 22.24 | 21.28 | 22.00 | 3,600 | +0.96(+4.56%) |
Jul 09, 2008 | 20.40 | 21.28 | 20.00 | 21.04 | 5,600 | +0.39(+1.89%) |
Jul 08, 2008 | 20.49 | 21.00 | 20.49 | 20.65 | 2,800 | +0.41(+2.03%) |
Jul 07, 2008 | 20.42 | 20.51 | 19.59 | 20.24 | 15,400 | -0.43(-2.08%) |
Jul 04, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | +0.00(+0.00%) |
Jul 03, 2008 | 20.92 | 20.92 | 20.67 | 20.67 | 2,000 | -0.35(-1.67%) |
Jul 02, 2008 | 21.00 | 21.14 | 20.74 | 21.02 | 3,300 | +0.03(+0.14%) |