Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.00 | 18.16 | 17.78 | 17.81 | 119,772 | -0.28(-1.53%) |
Oct 30, 2008 | 18.15 | 18.15 | 17.93 | 18.09 | 20,219 | -0.16(-0.89%) |
Oct 29, 2008 | 18.39 | 20.34 | 18.17 | 18.25 | 34,341 | -0.04(-0.24%) |
Oct 28, 2008 | 18.41 | 18.41 | 18.29 | 18.29 | 7,494 | -0.10(-0.53%) |
Oct 27, 2008 | 18.70 | 18.70 | 18.39 | 18.39 | 8,005 | -0.08(-0.43%) |
Oct 24, 2008 | 18.72 | 18.72 | 18.47 | 18.47 | 8,896 | -0.23(-1.22%) |
Oct 23, 2008 | 18.69 | 18.82 | 18.50 | 18.70 | 45,032 | +0.19(+1.03%) |
Oct 22, 2008 | 18.36 | 18.51 | 18.29 | 18.51 | 16,019 | +0.16(+0.88%) |
Oct 21, 2008 | 18.31 | 18.35 | 18.17 | 18.35 | 8,919 | +0.33(+1.85%) |
Oct 20, 2008 | 17.98 | 18.06 | 17.98 | 18.01 | 8,816 | +0.03(+0.16%) |
Oct 17, 2008 | 18.07 | 18.07 | 17.80 | 17.99 | 46,449 | -0.13(-0.74%) |
Oct 16, 2008 | 18.10 | 18.19 | 18.07 | 18.12 | 23,499 | +0.06(+0.32%) |
Oct 15, 2008 | 17.99 | 18.06 | 17.93 | 18.06 | 34,047 | -0.04(-0.24%) |
Oct 14, 2008 | 18.16 | 18.33 | 18.11 | 18.11 | 22,579 | -0.08(-0.45%) |
Oct 13, 2008 | 17.94 | 18.52 | 17.94 | 18.19 | 10,233 | -0.20(-1.09%) |
Oct 10, 2008 | 18.26 | 18.39 | 18.14 | 18.39 | 14,803 | -0.10(-0.55%) |
Oct 09, 2008 | 18.38 | 18.80 | 18.38 | 18.49 | 23,284 | -0.27(-1.43%) |
Oct 08, 2008 | 19.14 | 19.20 | 18.67 | 18.76 | 28,651 | -0.34(-1.77%) |
Oct 07, 2008 | 19.01 | 19.17 | 19.01 | 19.10 | 12,355 | -0.04(-0.23%) |
Oct 06, 2008 | 19.15 | 19.31 | 19.02 | 19.14 | 80,326 | +0.25(+1.33%) |
Oct 03, 2008 | 18.84 | 18.92 | 18.59 | 18.89 | 59,800 | +0.04(+0.23%) |
Oct 02, 2008 | 18.90 | 18.90 | 18.71 | 18.84 | 26,441 | +0.15(+0.82%) |
Oct 01, 2008 | 18.87 | 18.98 | 18.62 | 18.69 | 54,075 | +0.18(+0.97%) |
Sep 30, 2008 | 19.14 | 19.14 | 18.51 | 18.51 | 23,364 | -0.43(-2.26%) |
Sep 29, 2008 | 18.67 | 21.83 | 18.67 | 18.94 | 33,656 | +0.46(+2.47%) |
Sep 26, 2008 | 18.52 | 18.59 | 18.26 | 18.48 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 18.43 | 18.50 | 18.31 | 18.48 | 237,704 | +0.05(+0.28%) |
Sep 24, 2008 | 18.55 | 18.56 | 18.43 | 18.43 | 14,841 | +0.03(+0.15%) |
Sep 23, 2008 | 18.48 | 18.48 | 18.38 | 18.40 | 28,475 | +0.04(+0.24%) |
Sep 22, 2008 | 18.30 | 18.36 | 18.22 | 18.36 | 8,393 | -0.17(-0.90%) |
Sep 19, 2008 | 18.37 | 18.57 | 18.28 | 18.53 | 0 | -0.26(-1.39%) |
Sep 18, 2008 | 19.07 | 19.19 | 18.79 | 18.79 | 64,629 | -0.41(-2.14%) |
Sep 17, 2008 | 19.22 | 19.35 | 19.19 | 19.20 | 20,919 | -0.03(-0.14%) |
Sep 16, 2008 | 19.44 | 19.49 | 19.23 | 19.23 | 13,192 | +0.09(+0.46%) |
Sep 15, 2008 | 18.81 | 19.15 | 18.81 | 19.14 | 35,454 | +0.50(+2.66%) |
Sep 12, 2008 | 18.86 | 18.86 | 18.64 | 18.64 | 9,986 | -0.24(-1.28%) |
Sep 11, 2008 | 18.94 | 18.94 | 18.84 | 18.88 | 42,978 | +0.10(+0.51%) |
Sep 10, 2008 | 18.74 | 18.87 | 18.74 | 18.79 | 4,202 | +0.00(+0.01%) |
Sep 09, 2008 | 18.79 | 18.79 | 18.79 | 18.79 | 822 | +0.09(+0.50%) |
Sep 08, 2008 | 18.60 | 18.69 | 18.60 | 18.69 | 3,932 | -0.03(-0.14%) |
Sep 05, 2008 | 18.78 | 18.84 | 18.72 | 18.72 | 0 | +0.12(+0.66%) |
Sep 04, 2008 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Sep 03, 2008 | 18.55 | 18.60 | 18.55 | 18.60 | 27,428 | +0.03(+0.15%) |
Sep 02, 2008 | 18.46 | 18.57 | 18.46 | 18.57 | 24,580 | +0.11(+0.61%) |
Aug 29, 2008 | 18.51 | 18.53 | 18.46 | 18.46 | 20,337 | -0.05(-0.26%) |
Aug 28, 2008 | 18.48 | 18.52 | 18.47 | 18.50 | 10,632 | -0.05(-0.26%) |
Aug 27, 2008 | 18.45 | 18.56 | 18.45 | 18.55 | 9,915 | +0.01(+0.03%) |
Aug 26, 2008 | 18.51 | 18.55 | 18.51 | 18.55 | 4,690 | +0.03(+0.18%) |
Aug 25, 2008 | 18.55 | 18.55 | 18.51 | 18.51 | 2,304 | +0.14(+0.78%) |
Aug 22, 2008 | 18.35 | 18.37 | 18.34 | 18.37 | 2,351 | -0.01(-0.04%) |
Aug 21, 2008 | 18.39 | 18.40 | 18.38 | 18.38 | 1,763 | -0.06(-0.33%) |
Aug 20, 2008 | 18.47 | 18.47 | 18.42 | 18.44 | 6,612 | +0.06(+0.35%) |
Aug 19, 2008 | 18.45 | 18.45 | 18.36 | 18.37 | 13,298 | -0.07(-0.37%) |
Aug 18, 2008 | 18.39 | 18.44 | 18.37 | 18.44 | 9,128 | +0.09(+0.46%) |
Aug 15, 2008 | 18.32 | 18.36 | 18.31 | 18.36 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.21 | 18.25 | 18.21 | 18.23 | 2,174 | +0.09(+0.52%) |
Aug 13, 2008 | 18.22 | 18.22 | 18.13 | 18.13 | 693 | -0.05(-0.29%) |
Aug 12, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 919 | +0.13(+0.73%) |
Aug 11, 2008 | 18.10 | 18.10 | 17.96 | 18.05 | 16,340 | -0.06(-0.36%) |
Aug 08, 2008 | 18.15 | 18.15 | 18.09 | 18.12 | 15,282 | -0.06(-0.34%) |
Aug 07, 2008 | 18.03 | 18.18 | 18.03 | 18.18 | 22,894 | +0.30(+1.66%) |
Aug 06, 2008 | 17.86 | 17.88 | 17.86 | 17.88 | 767 | -0.05(-0.28%) |
Aug 05, 2008 | 18.04 | 18.04 | 17.94 | 17.94 | 2,380 | -0.16(-0.88%) |
Aug 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 293 | +0.00(+0.00%) |