Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 17.70 | 17.42 | 17.48 | 108,462 | +0.00(+0.02%) |
Sep 29, 2008 | 17.25 | 17.76 | 16.90 | 17.47 | 109,266 | -0.08(-0.46%) |
Sep 26, 2008 | 17.63 | 17.63 | 17.48 | 17.55 | 0 | -0.15(-0.85%) |
Sep 25, 2008 | 17.68 | 17.71 | 17.57 | 17.70 | 130,425 | +0.01(+0.06%) |
Sep 24, 2008 | 17.68 | 17.72 | 17.64 | 17.69 | 38,705 | +0.10(+0.57%) |
Sep 23, 2008 | 17.39 | 17.72 | 17.39 | 17.59 | 44,074 | -0.05(-0.31%) |
Sep 22, 2008 | 17.67 | 18.06 | 17.61 | 17.65 | 80,154 | -0.39(-2.17%) |
Sep 19, 2008 | 17.98 | 18.14 | 17.69 | 18.04 | 0 | +0.29(+1.62%) |
Sep 18, 2008 | 17.87 | 17.98 | 17.59 | 17.75 | 248,433 | -0.15(-0.82%) |
Sep 17, 2008 | 17.88 | 17.91 | 17.84 | 17.90 | 55,819 | +0.03(+0.19%) |
Sep 16, 2008 | 17.96 | 18.07 | 17.81 | 17.86 | 112,289 | -0.20(-1.13%) |
Sep 15, 2008 | 17.66 | 18.08 | 17.66 | 18.07 | 91,178 | +0.15(+0.84%) |
Sep 12, 2008 | 18.14 | 18.14 | 17.92 | 17.92 | 16,462 | -0.12(-0.67%) |
Sep 11, 2008 | 17.99 | 18.06 | 17.98 | 18.04 | 101,964 | -0.03(-0.18%) |
Sep 10, 2008 | 18.04 | 18.09 | 18.04 | 18.07 | 88,564 | -0.00(-0.02%) |
Sep 09, 2008 | 17.97 | 18.08 | 17.97 | 18.07 | 84,211 | +0.07(+0.41%) |
Sep 08, 2008 | 17.90 | 18.05 | 17.90 | 18.00 | 69,180 | +0.08(+0.45%) |
Sep 05, 2008 | 17.96 | 18.03 | 17.92 | 17.92 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 17.88 | 17.96 | 17.88 | 17.93 | 55,843 | +0.04(+0.22%) |
Sep 03, 2008 | 17.87 | 17.90 | 17.87 | 17.89 | 97,614 | +0.02(+0.13%) |
Sep 02, 2008 | 17.77 | 17.87 | 17.75 | 17.87 | 47,265 | +0.02(+0.09%) |
Aug 29, 2008 | 17.71 | 17.90 | 17.71 | 17.85 | 65,200 | -0.04(-0.22%) |
Aug 28, 2008 | 17.86 | 17.92 | 17.84 | 17.89 | 142,417 | +0.01(+0.04%) |
Aug 27, 2008 | 17.84 | 17.89 | 17.82 | 17.88 | 64,641 | +0.00(+0.00%) |
Aug 26, 2008 | 17.80 | 17.88 | 17.80 | 17.88 | 144,306 | +0.04(+0.24%) |
Aug 25, 2008 | 17.87 | 17.88 | 17.84 | 17.84 | 141,405 | +0.03(+0.15%) |
Aug 22, 2008 | 17.83 | 17.83 | 17.78 | 17.81 | 15,264 | -0.02(-0.09%) |
Aug 21, 2008 | 17.84 | 17.84 | 17.79 | 17.83 | 162,713 | +0.00(+0.00%) |
Aug 20, 2008 | 17.83 | 17.99 | 17.81 | 17.83 | 659,655 | +0.04(+0.23%) |
Aug 19, 2008 | 17.84 | 17.84 | 17.77 | 17.79 | 27,301 | -0.04(-0.21%) |
Aug 18, 2008 | 17.79 | 17.84 | 17.79 | 17.83 | 18,735 | +0.03(+0.19%) |
Aug 15, 2008 | 17.78 | 17.80 | 17.78 | 17.79 | 0 | +0.04(+0.25%) |
Aug 14, 2008 | 17.74 | 17.76 | 17.73 | 17.75 | 13,743 | +0.02(+0.11%) |
Aug 13, 2008 | 17.80 | 17.80 | 17.72 | 17.73 | 27,519 | -0.02(-0.13%) |
Aug 12, 2008 | 17.65 | 17.77 | 17.65 | 17.75 | 371,192 | +0.10(+0.59%) |
Aug 11, 2008 | 17.84 | 17.84 | 17.61 | 17.65 | 113,541 | -0.11(-0.64%) |
Aug 08, 2008 | 17.78 | 17.79 | 17.71 | 17.76 | 962,686 | +0.00(+0.00%) |
Aug 07, 2008 | 17.69 | 17.77 | 17.69 | 17.76 | 125,603 | +0.06(+0.36%) |
Aug 06, 2008 | 17.72 | 17.72 | 17.63 | 17.70 | 83,646 | +0.00(+0.02%) |
Aug 05, 2008 | 17.73 | 17.73 | 17.68 | 17.70 | 30,002 | -0.02(-0.13%) |
Aug 04, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 37,728 | -0.08(-0.47%) |
Aug 01, 2008 | 17.78 | 17.81 | 17.78 | 17.80 | 10,456 | -0.08(-0.45%) |
Jul 31, 2008 | 17.85 | 17.88 | 17.83 | 17.88 | 14,042 | +0.08(+0.43%) |
Jul 30, 2008 | 17.74 | 17.82 | 17.71 | 17.81 | 12,485 | +0.01(+0.06%) |
Jul 29, 2008 | 17.80 | 17.80 | 17.71 | 17.80 | 138,387 | +0.03(+0.16%) |
Jul 28, 2008 | 17.67 | 17.78 | 17.67 | 17.77 | 12,103 | +0.08(+0.46%) |
Jul 25, 2008 | 17.72 | 17.72 | 17.69 | 17.69 | 10,277 | -0.08(-0.47%) |
Jul 24, 2008 | 17.70 | 17.77 | 17.70 | 17.77 | 6,776 | +0.13(+0.72%) |
Jul 23, 2008 | 17.61 | 17.64 | 17.60 | 17.64 | 21,998 | -0.02(-0.13%) |
Jul 22, 2008 | 17.71 | 17.71 | 17.60 | 17.67 | 19,255 | -0.03(-0.15%) |
Jul 21, 2008 | 17.64 | 17.69 | 17.59 | 17.69 | 7,794 | +0.02(+0.09%) |
Jul 18, 2008 | 17.74 | 17.74 | 17.67 | 17.68 | 10,412 | -0.04(-0.22%) |
Jul 17, 2008 | 17.84 | 17.84 | 17.69 | 17.71 | 25,004 | -0.17(-0.93%) |
Jul 16, 2008 | 17.87 | 17.88 | 17.85 | 17.88 | 79,072 | -0.03(-0.19%) |
Jul 15, 2008 | 17.94 | 17.98 | 17.91 | 17.91 | 19,718 | -0.02(-0.11%) |
Jul 14, 2008 | 17.90 | 17.96 | 17.89 | 17.93 | 44,468 | +0.02(+0.13%) |
Jul 11, 2008 | 17.89 | 18.00 | 17.87 | 17.91 | 327,467 | +0.02(+0.11%) |
Jul 10, 2008 | 17.97 | 17.97 | 17.87 | 17.89 | 54,863 | +0.00(+0.02%) |
Jul 09, 2008 | 17.88 | 17.94 | 17.88 | 17.89 | 30,943 | +0.05(+0.28%) |
Jul 08, 2008 | 17.78 | 17.84 | 17.78 | 17.84 | 3,585 | +0.07(+0.38%) |
Jul 07, 2008 | 17.81 | 17.81 | 17.72 | 17.77 | 59,201 | -0.01(-0.08%) |
Jul 04, 2008 | 17.80 | 17.80 | 17.67 | 17.78 | 17,011 | +0.00(+0.00%) |
Jul 03, 2008 | 17.80 | 17.80 | 17.67 | 17.78 | 17,011 | +0.05(+0.26%) |
Jul 02, 2008 | 17.73 | 17.78 | 17.73 | 17.74 | 27,394 | -0.08(-0.43%) |