Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.31 | 15.31 | 15.01 | 15.31 | 700 | -0.06(-0.36%) |
Sep 29, 2008 | 16.20 | 16.39 | 14.99 | 15.36 | 6,129 | -0.84(-5.18%) |
Sep 26, 2008 | 16.20 | 16.20 | 16.20 | 16.20 | 190 | -0.29(-1.79%) |
Sep 25, 2008 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 16.49 | 16.88 | 16.49 | 16.49 | 500 | -0.88(-5.08%) |
Sep 23, 2008 | 18.16 | 17.72 | 16.99 | 17.38 | 8,090 | -0.79(-4.33%) |
Sep 22, 2008 | 18.16 | 18.16 | 17.76 | 18.16 | 1,400 | +1.85(+11.35%) |
Sep 19, 2008 | 16.31 | 16.31 | 16.31 | 16.31 | 400 | +0.47(+2.95%) |
Sep 18, 2008 | 15.85 | 15.88 | 15.35 | 15.85 | 3,550 | -0.21(-1.29%) |
Sep 17, 2008 | 16.05 | 16.05 | 15.31 | 16.05 | 5,000 | -0.08(-0.49%) |
Sep 16, 2008 | 16.13 | 16.13 | 15.90 | 16.13 | 1,800 | -0.27(-1.68%) |
Sep 15, 2008 | 16.41 | 16.69 | 16.41 | 16.41 | 1,000 | -0.38(-2.27%) |
Sep 12, 2008 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Sep 11, 2008 | 16.79 | 17.10 | 16.63 | 16.79 | 1,600 | -0.41(-2.41%) |
Sep 10, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 600 | +0.37(+2.18%) |
Sep 09, 2008 | 16.84 | 18.00 | 16.84 | 16.84 | 7,000 | -1.62(-8.79%) |
Sep 08, 2008 | 18.46 | 18.46 | 18.46 | 18.46 | 200 | -0.04(-0.24%) |
Sep 05, 2008 | 18.50 | 18.50 | 18.48 | 18.50 | 4,000 | +0.02(+0.13%) |
Sep 04, 2008 | 18.48 | 18.48 | 18.48 | 18.48 | 1,000 | +0.02(+0.09%) |
Sep 03, 2008 | 18.46 | 18.46 | 18.46 | 18.46 | 500 | -0.23(-1.25%) |
Sep 02, 2008 | 18.69 | 18.70 | 18.69 | 18.69 | 600 | -0.46(-2.38%) |
Aug 29, 2008 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | +0.08(+0.43%) |
Aug 28, 2008 | 19.05 | 19.07 | 19.07 | 19.07 | 500 | +0.02(+0.10%) |
Aug 27, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 1,000 | +0.14(+0.74%) |
Aug 26, 2008 | 18.91 | 18.91 | 18.91 | 18.91 | 2,000 | +0.02(+0.09%) |
Aug 25, 2008 | 18.89 | 18.89 | 18.89 | 18.89 | 700 | -0.01(-0.04%) |
Aug 22, 2008 | 18.90 | 19.39 | 18.90 | 18.90 | 2,700 | +0.07(+0.40%) |
Aug 21, 2008 | 18.83 | 18.83 | 18.83 | 18.83 | 2,000 | +0.37(+2.01%) |
Aug 20, 2008 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) | |
Aug 19, 2008 | 18.84 | 18.45 | 18.45 | 18.45 | 500 | -0.39(-2.05%) |
Aug 18, 2008 | 18.84 | 18.87 | 18.83 | 18.84 | 2,500 | -0.00(-0.02%) |
Aug 15, 2008 | 18.84 | 18.85 | 18.83 | 18.84 | 1,100 | -0.09(-0.46%) |
Aug 14, 2008 | 18.93 | 19.39 | 18.93 | 18.93 | 2,300 | +0.03(+0.17%) |
Aug 13, 2008 | 18.90 | 18.93 | 18.90 | 18.90 | 500 | -0.21(-1.08%) |
Aug 12, 2008 | 19.23 | 19.13 | 19.10 | 19.10 | 2,200 | -0.13(-0.68%) |
Aug 11, 2008 | 19.23 | 19.41 | 19.23 | 19.23 | 1,200 | -0.28(-1.43%) |
Aug 08, 2008 | 19.51 | 19.99 | 19.51 | 19.51 | 1,000 | -0.24(-1.20%) |
Aug 07, 2008 | 19.75 | 20.29 | 19.73 | 19.75 | 3,500 | -0.45(-2.22%) |
Aug 06, 2008 | 20.20 | 20.20 | 20.09 | 20.20 | 700 | -0.12(-0.61%) |
Aug 05, 2008 | 20.32 | 20.78 | 20.32 | 20.32 | 400 | -0.82(-3.89%) |
Aug 04, 2008 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 21.14 | 21.14 | 20.77 | 21.14 | 4,770 | +0.67(+3.28%) |
Jul 31, 2008 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 20.40 | 20.47 | 20.05 | 20.47 | 500 | +0.07(+0.35%) |
Jul 29, 2008 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | -0.77(-3.61%) |
Jul 28, 2008 | 21.16 | 21.16 | 21.16 | 21.16 | 500 | -0.48(-2.21%) |
Jul 25, 2008 | 21.64 | 21.64 | 21.64 | 21.64 | 500 | +0.17(+0.80%) |
Jul 24, 2008 | 21.47 | 21.47 | 21.47 | 21.47 | 100 | +0.28(+1.34%) |
Jul 23, 2008 | 21.19 | 21.19 | 21.17 | 21.19 | 2,000 | -0.11(-0.52%) |
Jul 22, 2008 | 21.30 | 21.30 | 21.29 | 21.30 | 2,000 | +0.26(+1.24%) |
Jul 21, 2008 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 21.04 | 21.04 | 20.72 | 21.04 | 1,200 | +0.06(+0.28%) |
Jul 17, 2008 | 20.69 | 21.01 | 20.72 | 20.98 | 2,000 | +0.29(+1.41%) |
Jul 16, 2008 | 20.69 | 20.93 | 20.19 | 20.69 | 1,700 | -0.53(-2.51%) |
Jul 15, 2008 | 21.22 | 21.22 | 21.22 | 21.22 | 300 | -0.54(-2.47%) |
Jul 14, 2008 | 21.76 | 22.13 | 21.76 | 21.76 | 900 | -0.07(-0.32%) |
Jul 11, 2008 | 21.83 | 21.83 | 21.83 | 21.83 | 100 | -0.34(-1.53%) |
Jul 10, 2008 | 22.17 | 22.17 | 22.04 | 22.17 | 2,000 | +0.07(+0.31%) |
Jul 09, 2008 | 22.10 | 22.29 | 21.95 | 22.10 | 2,700 | -0.11(-0.50%) |
Jul 08, 2008 | 22.21 | 22.21 | 22.21 | 22.21 | 100 | -0.20(-0.91%) |
Jul 07, 2008 | 22.41 | 23.01 | 22.41 | 22.41 | 1,400 | -0.72(-3.13%) |
Jul 04, 2008 | 23.14 | 23.14 | 23.07 | 23.14 | 1,500 | +0.00(+0.00%) |
Jul 03, 2008 | 23.14 | 23.14 | 23.07 | 23.14 | 1,500 | +0.60(+2.66%) |
Jul 02, 2008 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |