Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.40 | 17.68 | 17.40 | 17.58 | 94,764 | +0.14(+0.83%) |
Oct 30, 2008 | 17.26 | 17.44 | 17.15 | 17.44 | 42,343 | -0.08(-0.48%) |
Oct 29, 2008 | 17.19 | 17.54 | 16.99 | 17.52 | 105,758 | +0.40(+2.31%) |
Oct 28, 2008 | 17.10 | 17.25 | 17.03 | 17.13 | 40,303 | +0.34(+2.02%) |
Oct 27, 2008 | 17.37 | 17.37 | 16.73 | 16.79 | 111,810 | -0.45(-2.61%) |
Oct 24, 2008 | 17.49 | 17.49 | 17.07 | 17.24 | 100,163 | +0.04(+0.21%) |
Oct 23, 2008 | 17.60 | 17.60 | 16.97 | 17.20 | 174,737 | -0.55(-3.12%) |
Oct 22, 2008 | 17.58 | 17.78 | 17.58 | 17.75 | 75,607 | +0.19(+1.07%) |
Oct 21, 2008 | 17.56 | 17.78 | 17.51 | 17.57 | 73,734 | +0.12(+0.67%) |
Oct 20, 2008 | 16.96 | 17.45 | 16.96 | 17.45 | 189,990 | +0.61(+3.61%) |
Oct 17, 2008 | 17.40 | 17.40 | 16.69 | 16.84 | 22,811 | -0.04(-0.26%) |
Oct 16, 2008 | 17.41 | 17.49 | 16.85 | 16.88 | 167,057 | -0.47(-2.69%) |
Oct 15, 2008 | 17.04 | 17.35 | 17.04 | 17.35 | 22,686 | +0.05(+0.27%) |
Oct 14, 2008 | 16.94 | 22.63 | 16.94 | 17.30 | 154,049 | +0.72(+4.31%) |
Oct 13, 2008 | 15.83 | 16.76 | 15.76 | 16.59 | 175,850 | +1.01(+6.47%) |
Oct 10, 2008 | 17.29 | 17.29 | 15.18 | 15.58 | 91,691 | -1.36(-8.03%) |
Oct 09, 2008 | 17.52 | 17.89 | 16.94 | 16.94 | 261,675 | -0.53(-3.04%) |
Oct 08, 2008 | 17.43 | 17.78 | 17.43 | 17.47 | 69,005 | -0.12(-0.67%) |
Oct 07, 2008 | 17.66 | 17.71 | 17.58 | 17.59 | 57,709 | +0.01(+0.06%) |
Oct 06, 2008 | 17.37 | 17.80 | 17.37 | 17.58 | 151,026 | -0.13(-0.72%) |
Oct 03, 2008 | 17.78 | 17.78 | 17.58 | 17.71 | 38,963 | -0.01(-0.08%) |
Oct 02, 2008 | 17.65 | 17.72 | 17.51 | 17.72 | 98,314 | +0.18(+1.01%) |
Oct 01, 2008 | 17.86 | 17.94 | 17.23 | 17.54 | 82,629 | +0.01(+0.06%) |
Sep 30, 2008 | 17.72 | 17.75 | 17.48 | 17.53 | 108,108 | +0.00(+0.02%) |
Sep 29, 2008 | 17.31 | 17.82 | 16.96 | 17.53 | 108,909 | -0.08(-0.46%) |
Sep 26, 2008 | 17.68 | 17.68 | 17.53 | 17.61 | 0 | -0.15(-0.85%) |
Sep 25, 2008 | 17.74 | 17.77 | 17.63 | 17.76 | 129,999 | +0.01(+0.06%) |
Sep 24, 2008 | 17.74 | 17.78 | 17.69 | 17.75 | 38,579 | +0.10(+0.57%) |
Sep 23, 2008 | 17.44 | 17.77 | 17.44 | 17.65 | 43,930 | -0.05(-0.31%) |
Sep 22, 2008 | 17.73 | 18.12 | 17.66 | 17.70 | 79,892 | -0.39(-2.17%) |
Sep 19, 2008 | 18.04 | 18.20 | 17.75 | 18.10 | 0 | +0.29(+1.62%) |
Sep 18, 2008 | 17.93 | 18.04 | 17.65 | 17.81 | 247,622 | -0.15(-0.82%) |
Sep 17, 2008 | 17.94 | 17.97 | 17.89 | 17.96 | 55,637 | +0.03(+0.19%) |
Sep 16, 2008 | 18.02 | 18.13 | 17.86 | 17.92 | 111,923 | -0.20(-1.13%) |
Sep 15, 2008 | 17.72 | 18.14 | 17.72 | 18.13 | 90,881 | +0.15(+0.84%) |
Sep 12, 2008 | 18.20 | 18.20 | 17.98 | 17.98 | 16,408 | -0.12(-0.67%) |
Sep 11, 2008 | 18.05 | 18.12 | 18.04 | 18.10 | 101,631 | -0.03(-0.19%) |
Sep 10, 2008 | 18.10 | 18.15 | 18.10 | 18.13 | 88,275 | -0.00(-0.02%) |
Sep 09, 2008 | 18.03 | 18.14 | 18.03 | 18.13 | 83,936 | +0.07(+0.41%) |
Sep 08, 2008 | 17.96 | 18.11 | 17.96 | 18.06 | 68,954 | +0.08(+0.45%) |
Sep 05, 2008 | 18.02 | 18.09 | 17.98 | 17.98 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 17.94 | 18.02 | 17.94 | 17.99 | 55,660 | +0.04(+0.22%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.93 | 17.95 | 97,295 | +0.02(+0.13%) |
Sep 02, 2008 | 17.83 | 17.93 | 17.81 | 17.93 | 47,111 | +0.02(+0.09%) |
Aug 29, 2008 | 17.76 | 17.96 | 17.76 | 17.91 | 64,987 | -0.04(-0.22%) |
Aug 28, 2008 | 17.92 | 17.98 | 17.89 | 17.95 | 141,952 | +0.01(+0.04%) |
Aug 27, 2008 | 17.90 | 17.95 | 17.88 | 17.94 | 64,430 | +0.00(+0.00%) |
Aug 26, 2008 | 17.86 | 17.94 | 17.85 | 17.94 | 143,834 | +0.04(+0.24%) |
Aug 25, 2008 | 17.93 | 17.94 | 17.90 | 17.90 | 140,943 | +0.03(+0.15%) |
Aug 22, 2008 | 17.88 | 17.88 | 17.84 | 17.87 | 15,214 | -0.02(-0.09%) |
Aug 21, 2008 | 17.90 | 17.90 | 17.85 | 17.89 | 162,182 | +0.00(+0.00%) |
Aug 20, 2008 | 17.89 | 18.05 | 17.87 | 17.89 | 657,501 | +0.04(+0.23%) |
Aug 19, 2008 | 17.89 | 17.89 | 17.83 | 17.85 | 27,212 | -0.04(-0.21%) |
Aug 18, 2008 | 17.85 | 17.89 | 17.85 | 17.88 | 18,674 | +0.03(+0.19%) |
Aug 15, 2008 | 17.84 | 17.86 | 17.83 | 17.85 | 0 | +0.04(+0.24%) |
Aug 14, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 13,698 | +0.02(+0.11%) |
Aug 13, 2008 | 17.85 | 17.85 | 17.77 | 17.79 | 27,429 | -0.02(-0.13%) |
Aug 12, 2008 | 17.71 | 17.83 | 17.71 | 17.81 | 369,980 | +0.10(+0.59%) |
Aug 11, 2008 | 17.89 | 17.89 | 17.67 | 17.71 | 113,171 | -0.11(-0.64%) |
Aug 08, 2008 | 17.83 | 17.85 | 17.76 | 17.82 | 959,543 | +0.00(+0.00%) |
Aug 07, 2008 | 17.75 | 17.83 | 17.75 | 17.82 | 125,193 | +0.06(+0.36%) |
Aug 06, 2008 | 17.78 | 17.78 | 17.69 | 17.76 | 83,373 | +0.00(+0.02%) |
Aug 05, 2008 | 17.78 | 17.78 | 17.74 | 17.75 | 29,904 | -0.02(-0.13%) |
Aug 04, 2008 | 17.86 | 17.86 | 17.78 | 17.78 | 37,605 | -0.08(-0.47%) |