Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.32 | 18.32 | 17.93 | 17.93 | 9,100 | -0.15(-0.82%) |
Sep 29, 2008 | 18.34 | 18.34 | 18.08 | 18.08 | 10,000 | -1.18(-6.14%) |
Sep 26, 2008 | 19.20 | 19.26 | 19.20 | 19.26 | 0 | -0.07(-0.36%) |
Sep 25, 2008 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 19.88 | 19.88 | 19.33 | 19.33 | 1,600 | -0.68(-3.40%) |
Sep 23, 2008 | 20.01 | 20.01 | 20.01 | 20.01 | 1,500 | +0.01(+0.05%) |
Sep 22, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 118 | +3.11(+18.41%) |
Sep 18, 2008 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) |
Sep 17, 2008 | 16.89 | 16.89 | 16.89 | 16.89 | 150 | -2.20(-11.50%) |
Sep 15, 2008 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 18.93 | 19.09 | 18.93 | 19.09 | 650 | +0.07(+0.39%) |
Sep 11, 2008 | 19.01 | 19.01 | 19.01 | 19.01 | 500 | -0.33(-1.71%) |
Sep 10, 2008 | 19.56 | 19.56 | 19.30 | 19.34 | 1,400 | -0.01(-0.05%) |
Sep 09, 2008 | 19.90 | 19.90 | 19.35 | 19.35 | 3,200 | -1.05(-5.15%) |
Sep 05, 2008 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 20.54 | 20.55 | 20.40 | 20.40 | 5,180 | -0.43(-2.06%) |
Sep 03, 2008 | 20.66 | 20.83 | 20.66 | 20.83 | 4,100 | -0.08(-0.38%) |
Sep 02, 2008 | 20.91 | 20.91 | 20.46 | 20.91 | 8,118 | -0.74(-3.42%) |
Aug 29, 2008 | 21.96 | 21.96 | 21.65 | 21.65 | 6,390 | +0.02(+0.09%) |
Aug 28, 2008 | 21.63 | 21.63 | 21.63 | 21.63 | 400 | -0.37(-1.68%) |
Aug 27, 2008 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.16(+0.73%) |
Aug 26, 2008 | 21.74 | 21.84 | 21.74 | 21.84 | 415 | +0.31(+1.45%) |
Aug 25, 2008 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 20.85 | 21.53 | 20.85 | 21.53 | 5,400 | -1.07(-4.75%) |
Aug 21, 2008 | 22.09 | 22.68 | 22.09 | 22.60 | 8,300 | +1.31(+6.15%) |
Aug 20, 2008 | 21.80 | 21.80 | 21.29 | 21.29 | 1,300 | -0.06(-0.28%) |
Aug 19, 2008 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Aug 18, 2008 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | -0.06(-0.28%) |
Aug 14, 2008 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 21.33 | 21.41 | 21.15 | 21.41 | 10,500 | -0.67(-3.03%) |
Aug 12, 2008 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 22.22 | 22.22 | 22.08 | 22.08 | 900 | -0.41(-1.82%) |
Aug 04, 2008 | 22.70 | 22.70 | 22.49 | 22.49 | 7,000 | -0.59(-2.56%) |
Aug 01, 2008 | 22.94 | 23.69 | 22.94 | 23.08 | 9,400 | +0.23(+1.01%) |
Jul 31, 2008 | 22.87 | 22.87 | 22.85 | 22.85 | 2,100 | -0.54(-2.31%) |
Jul 30, 2008 | 22.46 | 23.39 | 22.43 | 23.39 | 1,620 | +0.69(+3.04%) |
Jul 29, 2008 | 22.70 | 22.76 | 22.68 | 22.70 | 2,960 | -0.29(-1.26%) |
Jul 28, 2008 | 22.99 | 22.99 | 22.99 | 22.99 | 2,000 | -0.25(-1.08%) |
Jul 25, 2008 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 23.25 | 23.25 | 23.24 | 23.24 | 10,000 | +0.06(+0.26%) |
Jul 23, 2008 | 23.70 | 23.70 | 23.18 | 23.18 | 780 | -0.86(-3.58%) |
Jul 22, 2008 | 24.04 | 24.04 | 24.04 | 24.04 | 125 | -0.43(-1.76%) |
Jul 21, 2008 | 24.24 | 24.47 | 24.24 | 24.47 | 2,200 | +0.03(+0.12%) |
Jul 18, 2008 | 24.44 | 24.44 | 24.44 | 24.44 | 2,000 | -0.08(-0.33%) |
Jul 17, 2008 | 24.99 | 24.99 | 24.52 | 24.52 | 800 | -0.58(-2.31%) |
Jul 16, 2008 | 25.07 | 25.10 | 25.06 | 25.10 | 7,600 | -0.28(-1.10%) |
Jul 15, 2008 | 25.45 | 25.78 | 25.30 | 25.38 | 19,544 | -1.36(-5.09%) |
Jul 14, 2008 | 26.82 | 26.82 | 26.72 | 26.74 | 6,100 | +0.13(+0.51%) |
Jul 11, 2008 | 27.19 | 27.19 | 26.53 | 26.61 | 18,700 | +0.32(+1.24%) |
Jul 10, 2008 | 25.68 | 26.28 | 25.48 | 26.28 | 34,500 | +0.69(+2.70%) |
Jul 09, 2008 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 25.65 | 25.65 | 25.59 | 25.59 | 10,500 | -0.79(-2.99%) |
Jul 07, 2008 | 26.00 | 26.38 | 26.00 | 26.38 | 17,000 | -0.17(-0.63%) |
Jul 04, 2008 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 26.53 | 26.55 | 26.53 | 26.55 | 250 | +0.26(+0.97%) |