Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.08 | 19.08 | 18.45 | 18.45 | 23,442 | -0.43(-2.26%) |
Sep 29, 2008 | 18.61 | 21.75 | 18.61 | 18.88 | 33,768 | +0.45(+2.47%) |
Sep 26, 2008 | 18.46 | 18.53 | 18.19 | 18.42 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 18.36 | 18.43 | 18.25 | 18.42 | 238,499 | +0.05(+0.28%) |
Sep 24, 2008 | 18.49 | 18.50 | 18.37 | 18.37 | 14,891 | +0.03(+0.15%) |
Sep 23, 2008 | 18.41 | 18.41 | 18.32 | 18.34 | 28,570 | +0.04(+0.24%) |
Sep 22, 2008 | 18.24 | 18.30 | 18.16 | 18.30 | 8,421 | -0.17(-0.90%) |
Sep 19, 2008 | 18.31 | 18.51 | 18.22 | 18.47 | 0 | -0.26(-1.39%) |
Sep 18, 2008 | 19.00 | 19.13 | 18.73 | 18.73 | 64,845 | -0.41(-2.14%) |
Sep 17, 2008 | 19.16 | 19.28 | 19.12 | 19.14 | 20,989 | -0.03(-0.14%) |
Sep 16, 2008 | 19.38 | 19.43 | 19.16 | 19.16 | 13,236 | +0.09(+0.46%) |
Sep 15, 2008 | 18.75 | 19.08 | 18.75 | 19.08 | 35,573 | +0.50(+2.67%) |
Sep 12, 2008 | 18.79 | 18.79 | 18.58 | 18.58 | 10,019 | -0.24(-1.28%) |
Sep 11, 2008 | 18.88 | 18.88 | 18.78 | 18.82 | 43,122 | +0.10(+0.51%) |
Sep 10, 2008 | 18.68 | 18.81 | 18.68 | 18.73 | 4,216 | +0.00(+0.01%) |
Sep 09, 2008 | 18.72 | 18.72 | 18.72 | 18.72 | 825 | +0.09(+0.50%) |
Sep 08, 2008 | 18.54 | 18.63 | 18.54 | 18.63 | 3,945 | -0.03(-0.14%) |
Sep 05, 2008 | 18.72 | 18.78 | 18.66 | 18.66 | 0 | +0.12(+0.66%) |
Sep 04, 2008 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 18.49 | 18.53 | 18.49 | 18.53 | 27,520 | +0.03(+0.15%) |
Sep 02, 2008 | 18.40 | 18.51 | 18.40 | 18.51 | 24,663 | +0.11(+0.61%) |
Aug 29, 2008 | 18.45 | 18.47 | 18.39 | 18.39 | 20,405 | -0.05(-0.26%) |
Aug 28, 2008 | 18.42 | 18.46 | 18.40 | 18.44 | 10,668 | -0.05(-0.26%) |
Aug 27, 2008 | 18.38 | 18.50 | 18.38 | 18.49 | 9,949 | +0.01(+0.03%) |
Aug 26, 2008 | 18.45 | 18.48 | 18.45 | 18.48 | 4,706 | +0.03(+0.18%) |
Aug 25, 2008 | 18.49 | 18.49 | 18.45 | 18.45 | 2,311 | +0.14(+0.78%) |
Aug 22, 2008 | 18.29 | 18.31 | 18.28 | 18.31 | 2,358 | -0.01(-0.04%) |
Aug 21, 2008 | 18.33 | 18.34 | 18.32 | 18.32 | 1,769 | -0.06(-0.33%) |
Aug 20, 2008 | 18.41 | 18.41 | 18.36 | 18.38 | 6,634 | +0.06(+0.35%) |
Aug 19, 2008 | 18.39 | 18.39 | 18.30 | 18.31 | 13,343 | -0.07(-0.37%) |
Aug 18, 2008 | 18.33 | 18.38 | 18.31 | 18.38 | 9,158 | +0.08(+0.46%) |
Aug 15, 2008 | 18.26 | 18.30 | 18.25 | 18.30 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.15 | 18.19 | 18.15 | 18.17 | 2,182 | +0.09(+0.52%) |
Aug 13, 2008 | 18.16 | 18.16 | 18.07 | 18.07 | 695 | -0.05(-0.29%) |
Aug 12, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 922 | +0.13(+0.73%) |
Aug 11, 2008 | 18.04 | 18.04 | 17.90 | 17.99 | 16,394 | -0.06(-0.36%) |
Aug 08, 2008 | 18.09 | 18.09 | 18.03 | 18.06 | 15,333 | -0.06(-0.34%) |
Aug 07, 2008 | 17.97 | 18.12 | 17.97 | 18.12 | 22,970 | +0.30(+1.66%) |
Aug 06, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 769 | -0.05(-0.28%) |
Aug 05, 2008 | 17.98 | 17.98 | 17.88 | 17.88 | 2,388 | -0.16(-0.88%) |
Aug 04, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 294 | +0.00(+0.00%) |
Aug 01, 2008 | 18.14 | 18.14 | 18.02 | 18.03 | 27,718 | -0.04(-0.24%) |
Jul 31, 2008 | 18.13 | 18.13 | 18.08 | 18.08 | 1,194 | +0.11(+0.58%) |
Jul 30, 2008 | 17.99 | 17.99 | 17.97 | 17.97 | 884 | +0.05(+0.28%) |
Jul 29, 2008 | 17.92 | 17.92 | 17.87 | 17.92 | 15,194 | +0.01(+0.08%) |
Jul 28, 2008 | 17.91 | 17.91 | 17.91 | 17.91 | 294 | +0.07(+0.42%) |
Jul 25, 2008 | 17.90 | 17.91 | 17.83 | 17.83 | 6,832 | +0.10(+0.55%) |
Jul 24, 2008 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.77 | 17.77 | 17.71 | 17.74 | 2,373 | -0.03(-0.17%) |
Jul 22, 2008 | 17.87 | 17.87 | 17.77 | 17.77 | 50,482 | -0.06(-0.34%) |
Jul 21, 2008 | 17.84 | 17.84 | 17.83 | 17.83 | 6,192 | -0.02(-0.09%) |
Jul 18, 2008 | 17.84 | 17.84 | 17.84 | 17.84 | 4,423 | -0.06(-0.34%) |
Jul 17, 2008 | 18.01 | 18.01 | 17.88 | 17.91 | 49,456 | -0.08(-0.43%) |
Jul 16, 2008 | 18.06 | 18.06 | 17.98 | 17.98 | 16,164 | -0.28(-1.54%) |
Jul 15, 2008 | 18.22 | 18.34 | 18.22 | 18.27 | 27,983 | +0.05(+0.26%) |
Jul 14, 2008 | 18.15 | 18.26 | 18.15 | 18.22 | 56,742 | +0.16(+0.86%) |
Jul 11, 2008 | 18.39 | 18.39 | 18.06 | 18.06 | 8,993 | -0.27(-1.48%) |
Jul 10, 2008 | 18.34 | 18.35 | 18.29 | 18.33 | 14,667 | -0.01(-0.06%) |
Jul 09, 2008 | 18.24 | 18.34 | 18.24 | 18.34 | 103,129 | +0.14(+0.76%) |
Jul 08, 2008 | 18.16 | 18.24 | 18.16 | 18.20 | 9,444 | +0.17(+0.94%) |
Jul 07, 2008 | 18.05 | 18.05 | 18.03 | 18.03 | 589 | +0.00(+0.00%) |
Jul 04, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 884 | -0.02(-0.13%) |