Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.50 | 19.51 | 19.19 | 19.19 | 2,185 | -0.18(-0.93%) |
Sep 29, 2008 | 20.30 | 20.30 | 19.37 | 19.37 | 1,600 | -1.66(-7.89%) |
Sep 26, 2008 | 21.07 | 21.07 | 21.03 | 21.03 | 0 | -0.49(-2.28%) |
Sep 25, 2008 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.52 | 21.52 | 21.52 | 21.52 | 131 | +0.32(+1.51%) |
Sep 23, 2008 | 21.24 | 21.24 | 21.20 | 21.20 | 314 | -0.19(-0.89%) |
Sep 22, 2008 | 21.43 | 21.43 | 21.39 | 21.39 | 893 | +0.78(+3.78%) |
Sep 19, 2008 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.53(+2.64%) |
Sep 17, 2008 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 20.08 | 20.08 | 20.08 | 20.08 | 7,200 | -0.84(-4.02%) |
Sep 15, 2008 | 20.93 | 20.93 | 20.92 | 20.92 | 2,000 | -0.23(-1.09%) |
Sep 12, 2008 | 21.05 | 21.15 | 21.05 | 21.15 | 800 | +0.45(+2.17%) |
Sep 11, 2008 | 20.67 | 20.73 | 20.67 | 20.70 | 1,000 | -0.12(-0.58%) |
Sep 10, 2008 | 21.08 | 21.08 | 20.82 | 20.82 | 400 | -0.28(-1.33%) |
Sep 09, 2008 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 21.27 | 21.27 | 21.10 | 21.10 | 383 | -0.21(-0.99%) |
Sep 05, 2008 | 21.36 | 21.36 | 21.31 | 21.31 | 0 | -0.54(-2.47%) |
Sep 04, 2008 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | -0.21(-0.95%) |
Sep 03, 2008 | 21.98 | 22.06 | 21.96 | 22.06 | 716 | -1.72(-7.23%) |
Aug 28, 2008 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 23.84 | 23.84 | 23.76 | 23.78 | 12,500 | +0.50(+2.15%) |
Aug 26, 2008 | 23.40 | 23.40 | 23.28 | 23.28 | 1,200 | -0.58(-2.43%) |
Aug 25, 2008 | 24.21 | 24.21 | 23.86 | 23.86 | 2,870 | +0.05(+0.21%) |
Aug 22, 2008 | 23.81 | 23.81 | 23.81 | 23.81 | 249 | -0.23(-0.96%) |
Aug 21, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | +0.79(+3.40%) |
Aug 20, 2008 | 23.17 | 23.26 | 23.17 | 23.25 | 500 | +0.19(+0.82%) |
Aug 19, 2008 | 23.18 | 23.27 | 23.06 | 23.06 | 3,204 | -0.12(-0.52%) |
Aug 18, 2008 | 22.59 | 23.18 | 22.59 | 23.18 | 1,700 | +1.00(+4.51%) |
Aug 15, 2008 | 22.39 | 22.39 | 22.18 | 22.18 | 0 | -0.20(-0.89%) |
Aug 14, 2008 | 22.95 | 22.95 | 22.38 | 22.38 | 1,125 | -0.71(-3.07%) |
Aug 13, 2008 | 23.09 | 23.09 | 22.24 | 23.09 | 810 | +1.65(+7.70%) |
Aug 12, 2008 | 21.55 | 21.55 | 21.44 | 21.44 | 1,700 | -0.04(-0.19%) |
Aug 11, 2008 | 21.16 | 21.48 | 21.16 | 21.48 | 2,500 | -0.27(-1.24%) |
Aug 08, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 22.14 | 22.14 | 21.75 | 21.75 | 3,000 | -0.14(-0.64%) |
Aug 05, 2008 | 21.89 | 21.89 | 21.89 | 21.89 | 300 | -0.11(-0.50%) |
Aug 04, 2008 | 22.02 | 22.02 | 22.00 | 22.00 | 1,200 | -1.24(-5.34%) |
Aug 01, 2008 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 23.24 | 23.24 | 23.24 | 23.24 | 400 | +0.44(+1.93%) |
Jul 29, 2008 | 22.80 | 22.96 | 22.78 | 22.80 | 1,100 | -0.02(-0.09%) |
Jul 28, 2008 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 22.88 | 22.88 | 22.82 | 22.82 | 200 | -0.05(-0.22%) |
Jul 24, 2008 | 22.73 | 22.87 | 22.61 | 22.87 | 400 | -0.09(-0.39%) |
Jul 23, 2008 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 22.97 | 22.97 | 22.96 | 22.96 | 300 | -0.42(-1.80%) |
Jul 21, 2008 | 23.52 | 23.52 | 23.38 | 23.38 | 1,550 | -0.47(-1.97%) |
Jul 18, 2008 | 24.14 | 24.14 | 23.85 | 23.85 | 400 | -1.29(-5.13%) |
Jul 17, 2008 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 25.13 | 25.14 | 25.13 | 25.14 | 3,000 | +0.18(+0.70%) |
Jul 15, 2008 | 25.12 | 25.12 | 24.75 | 24.96 | 2,200 | -0.54(-2.10%) |
Jul 14, 2008 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.15(-0.60%) |
Jul 11, 2008 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 26.03 | 26.03 | 25.64 | 25.65 | 2,090 | -0.11(-0.41%) |
Jul 08, 2008 | 25.34 | 25.76 | 25.34 | 25.76 | 22,700 | +0.01(+0.04%) |
Jul 07, 2008 | 26.05 | 26.06 | 25.73 | 25.75 | 6,290 | -1.32(-4.88%) |
Jul 04, 2008 | 27.22 | 27.22 | 26.85 | 27.07 | 625 | +0.00(+0.00%) |
Jul 03, 2008 | 27.22 | 27.22 | 26.85 | 27.07 | 625 | -0.27(-0.99%) |
Jul 02, 2008 | 26.37 | 27.41 | 26.37 | 27.34 | 7,505 | +0.80(+3.01%) |