Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.72 | 17.75 | 17.48 | 17.53 | 108,110 | +0.00(+0.02%) |
Sep 29, 2008 | 17.31 | 17.82 | 16.96 | 17.53 | 108,911 | -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 | 130,001 | +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 | 43,931 | -0.05(-0.31%) |
Sep 22, 2008 | 17.73 | 18.12 | 17.66 | 17.70 | 79,893 | -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 | 247,626 | -0.15(-0.82%) |
Sep 17, 2008 | 17.93 | 17.97 | 17.89 | 17.95 | 55,637 | +0.03(+0.19%) |
Sep 16, 2008 | 18.02 | 18.13 | 17.86 | 17.92 | 111,924 | -0.20(-1.13%) |
Sep 15, 2008 | 17.72 | 18.14 | 17.72 | 18.13 | 90,882 | +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 | 101,632 | -0.03(-0.19%) |
Sep 10, 2008 | 18.10 | 18.15 | 18.10 | 18.13 | 88,276 | -0.00(-0.02%) |
Sep 09, 2008 | 18.03 | 18.14 | 18.03 | 18.13 | 83,937 | +0.07(+0.41%) |
Sep 08, 2008 | 17.95 | 18.11 | 17.95 | 18.06 | 68,955 | +0.08(+0.45%) |
Sep 05, 2008 | 18.02 | 18.09 | 17.98 | 17.98 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 17.93 | 18.02 | 17.93 | 17.99 | 55,661 | +0.04(+0.22%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.93 | 17.95 | 97,297 | +0.02(+0.13%) |
Sep 02, 2008 | 17.83 | 17.92 | 17.81 | 17.92 | 47,111 | +0.02(+0.09%) |
Aug 29, 2008 | 17.76 | 17.96 | 17.76 | 17.91 | 64,988 | -0.04(-0.22%) |
Aug 28, 2008 | 17.92 | 17.98 | 17.89 | 17.95 | 141,955 | +0.01(+0.04%) |
Aug 27, 2008 | 17.90 | 17.95 | 17.88 | 17.94 | 64,431 | +0.00(+0.00%) |
Aug 26, 2008 | 17.86 | 17.94 | 17.85 | 17.94 | 143,837 | +0.04(+0.24%) |
Aug 25, 2008 | 17.93 | 17.93 | 17.90 | 17.90 | 140,945 | +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 | 162,184 | +0.00(+0.00%) |
Aug 20, 2008 | 17.89 | 18.05 | 17.87 | 17.89 | 657,511 | +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 | 18,675 | +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 | 27,430 | -0.02(-0.13%) |
Aug 12, 2008 | 17.71 | 17.83 | 17.71 | 17.81 | 369,985 | +0.10(+0.59%) |
Aug 11, 2008 | 17.89 | 17.89 | 17.67 | 17.71 | 113,172 | -0.11(-0.64%) |
Aug 08, 2008 | 17.83 | 17.85 | 17.76 | 17.82 | 959,557 | +0.00(+0.00%) |
Aug 07, 2008 | 17.75 | 17.83 | 17.75 | 17.82 | 125,194 | +0.06(+0.36%) |
Aug 06, 2008 | 17.78 | 17.78 | 17.69 | 17.76 | 83,374 | +0.00(+0.02%) |
Aug 05, 2008 | 17.78 | 17.78 | 17.74 | 17.75 | 29,905 | -0.02(-0.13%) |
Aug 04, 2008 | 17.86 | 17.86 | 17.78 | 17.78 | 37,606 | -0.08(-0.47%) |
Aug 01, 2008 | 17.84 | 17.87 | 17.84 | 17.86 | 10,422 | -0.08(-0.45%) |
Jul 31, 2008 | 17.91 | 17.94 | 17.89 | 17.94 | 13,996 | +0.08(+0.43%) |
Jul 30, 2008 | 17.80 | 17.87 | 17.77 | 17.86 | 12,445 | +0.01(+0.06%) |
Jul 29, 2008 | 17.85 | 17.85 | 17.77 | 17.85 | 137,937 | +0.03(+0.16%) |
Jul 28, 2008 | 17.73 | 17.84 | 17.73 | 17.83 | 12,063 | +0.08(+0.46%) |
Jul 25, 2008 | 17.77 | 17.77 | 17.74 | 17.74 | 10,244 | -0.08(-0.47%) |
Jul 24, 2008 | 17.76 | 17.83 | 17.76 | 17.83 | 6,754 | +0.13(+0.72%) |
Jul 23, 2008 | 17.66 | 17.70 | 17.65 | 17.70 | 21,926 | -0.02(-0.13%) |
Jul 22, 2008 | 17.76 | 17.76 | 17.66 | 17.72 | 19,193 | -0.03(-0.15%) |
Jul 21, 2008 | 17.70 | 17.75 | 17.65 | 17.75 | 7,769 | +0.02(+0.09%) |
Jul 18, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 10,378 | -0.04(-0.22%) |
Jul 17, 2008 | 17.90 | 17.90 | 17.74 | 17.77 | 24,922 | -0.17(-0.93%) |
Jul 16, 2008 | 17.93 | 17.94 | 17.91 | 17.94 | 78,815 | -0.03(-0.19%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.97 | 17.97 | 19,654 | -0.02(-0.12%) |
Jul 14, 2008 | 17.96 | 18.02 | 17.95 | 17.99 | 44,324 | +0.02(+0.13%) |
Jul 11, 2008 | 17.95 | 18.06 | 17.93 | 17.97 | 326,403 | +0.02(+0.11%) |
Jul 10, 2008 | 18.03 | 18.03 | 17.93 | 17.95 | 54,684 | +0.00(+0.02%) |
Jul 09, 2008 | 17.94 | 18.00 | 17.94 | 17.95 | 30,843 | +0.05(+0.28%) |
Jul 08, 2008 | 17.84 | 17.89 | 17.84 | 17.89 | 3,573 | +0.07(+0.38%) |
Jul 07, 2008 | 17.87 | 17.87 | 17.78 | 17.83 | 59,008 | -0.01(-0.08%) |
Jul 04, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.05(+0.26%) |
Jul 02, 2008 | 17.79 | 17.84 | 17.79 | 17.79 | 27,305 | -0.08(-0.43%) |