Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.00 | 11.35 | 11.00 | 11.30 | 1,200 | +0.40(+3.67%) |
Jul 30, 2008 | 10.80 | 10.90 | 10.80 | 10.90 | 1,560 | +0.44(+4.21%) |
Jul 29, 2008 | 10.46 | 10.80 | 10.05 | 10.46 | 5,900 | +0.21(+2.05%) |
Jul 28, 2008 | 10.38 | 10.65 | 10.25 | 10.25 | 2,000 | -0.18(-1.68%) |
Jul 25, 2008 | 10.11 | 10.50 | 10.11 | 10.43 | 2,600 | +0.23(+2.21%) |
Jul 24, 2008 | 10.00 | 10.70 | 9.850 | 10.20 | 5,152 | +0.20(+2.00%) |
Jul 23, 2008 | 10.49 | 10.49 | 9.985 | 10.00 | 5,800 | -0.48(-4.58%) |
Jul 22, 2008 | 10.71 | 10.71 | 10.48 | 10.48 | 1,400 | -0.40(-3.68%) |
Jul 21, 2008 | 10.51 | 10.94 | 10.43 | 10.88 | 3,680 | +0.28(+2.64%) |
Jul 18, 2008 | 10.75 | 10.75 | 10.50 | 10.60 | 8,470 | -0.15(-1.40%) |
Jul 17, 2008 | 10.53 | 10.75 | 10.30 | 10.75 | 2,600 | +0.13(+1.22%) |
Jul 16, 2008 | 10.01 | 10.65 | 10.01 | 10.62 | 3,250 | +0.51(+5.05%) |
Jul 15, 2008 | 10.00 | 10.11 | 9.700 | 10.11 | 23,284 | -0.07(-0.69%) |
Jul 14, 2008 | 10.49 | 10.49 | 10.00 | 10.18 | 3,400 | -0.32(-3.05%) |
Jul 11, 2008 | 10.00 | 10.50 | 9.987 | 10.50 | 4,100 | +0.24(+2.34%) |
Jul 10, 2008 | 10.40 | 10.60 | 10.20 | 10.26 | 2,250 | -0.39(-3.66%) |
Jul 09, 2008 | 11.10 | 11.16 | 10.33 | 10.65 | 4,980 | -0.30(-2.78%) |
Jul 08, 2008 | 11.51 | 11.51 | 10.75 | 10.95 | 7,300 | -0.65(-5.57%) |
Jul 07, 2008 | 11.37 | 11.65 | 11.34 | 11.60 | 3,200 | +0.22(+1.93%) |
Jul 04, 2008 | 12.30 | 12.60 | 11.10 | 11.38 | 10,375 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.60 | 11.10 | 11.38 | 10,375 | -1.20(-9.54%) |
Jul 02, 2008 | 12.78 | 12.80 | 12.46 | 12.58 | 3,644 | -0.22(-1.72%) |
Jul 01, 2008 | 13.21 | 13.21 | 12.77 | 12.80 | 1,900 | -0.46(-3.47%) |
Jun 30, 2008 | 13.01 | 13.26 | 12.75 | 13.26 | 5,865 | +0.26(+2.00%) |
Jun 27, 2008 | 12.81 | 13.01 | 12.81 | 13.00 | 3,800 | +0.10(+0.78%) |
Jun 26, 2008 | 13.05 | 13.40 | 12.50 | 12.90 | 7,171 | -0.05(-0.39%) |
Jun 25, 2008 | 13.33 | 13.33 | 12.87 | 12.95 | 2,200 | -0.26(-1.97%) |
Jun 24, 2008 | 13.65 | 13.65 | 13.02 | 13.21 | 1,700 | -0.32(-2.37%) |
Jun 23, 2008 | 12.90 | 13.70 | 12.90 | 13.53 | 4,871 | +0.63(+4.88%) |
Jun 20, 2008 | 12.82 | 12.90 | 12.10 | 12.90 | 9,400 | +0.10(+0.78%) |
Jun 19, 2008 | 12.95 | 13.15 | 12.65 | 12.80 | 7,100 | -0.25(-1.92%) |
Jun 18, 2008 | 13.30 | 13.41 | 12.65 | 13.05 | 19,757 | -0.13(-0.97%) |
Jun 17, 2008 | 13.11 | 13.18 | 12.95 | 13.18 | 4,693 | +0.18(+1.37%) |
Jun 16, 2008 | 13.07 | 13.30 | 12.76 | 13.00 | 8,725 | +0.07(+0.54%) |
Jun 13, 2008 | 12.88 | 13.08 | 12.76 | 12.93 | 3,465 | +0.30(+2.38%) |
Jun 12, 2008 | 13.10 | 13.12 | 12.50 | 12.63 | 9,750 | -0.33(-2.55%) |
Jun 11, 2008 | 13.05 | 13.45 | 12.80 | 12.96 | 6,433 | -0.19(-1.45%) |
Jun 10, 2008 | 13.23 | 13.24 | 13.00 | 13.15 | 4,600 | -0.06(-0.45%) |
Jun 09, 2008 | 13.87 | 13.87 | 13.15 | 13.21 | 14,311 | -0.35(-2.58%) |
Jun 06, 2008 | 14.11 | 14.34 | 13.56 | 13.56 | 12,715 | -0.44(-3.14%) |
Jun 05, 2008 | 13.42 | 14.05 | 13.19 | 14.00 | 22,400 | +0.58(+4.32%) |
Jun 04, 2008 | 14.00 | 14.00 | 13.30 | 13.42 | 9,724 | -0.53(-3.80%) |
Jun 03, 2008 | 14.15 | 14.15 | 13.73 | 13.95 | 5,022 | -0.04(-0.29%) |
Jun 02, 2008 | 14.00 | 14.10 | 13.82 | 13.99 | 14,738 | +0.04(+0.29%) |
May 30, 2008 | 13.45 | 14.00 | 13.45 | 13.95 | 8,400 | +0.54(+4.03%) |
May 29, 2008 | 13.57 | 14.49 | 13.35 | 13.41 | 17,498 | -0.19(-1.40%) |
May 28, 2008 | 13.30 | 13.89 | 13.30 | 13.60 | 9,575 | +0.11(+0.82%) |
May 27, 2008 | 13.89 | 13.89 | 13.15 | 13.49 | 10,483 | -0.43(-3.09%) |
May 26, 2008 | 14.16 | 14.20 | 13.25 | 13.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.16 | 14.20 | 13.25 | 13.92 | 11,040 | -0.13(-0.93%) |
May 22, 2008 | 14.10 | 14.36 | 12.55 | 14.05 | 45,177 | +0.05(+0.36%) |
May 21, 2008 | 15.28 | 16.95 | 13.92 | 14.00 | 171,228 | -0.90(-6.04%) |
May 20, 2008 | 13.44 | 16.95 | 13.40 | 14.90 | 203,489 | +1.60(+12.03%) |
May 19, 2008 | 13.48 | 13.65 | 13.09 | 13.30 | 7,753 | +0.00(+0.00%) |
May 16, 2008 | 13.45 | 13.45 | 12.88 | 13.30 | 7,481 | +0.10(+0.76%) |
May 15, 2008 | 12.06 | 13.50 | 12.06 | 13.20 | 15,050 | +1.25(+10.46%) |
May 14, 2008 | 11.54 | 12.00 | 11.54 | 11.95 | 7,000 | +0.45(+3.91%) |
May 13, 2008 | 11.71 | 11.80 | 10.95 | 11.50 | 8,400 | -0.03(-0.26%) |
May 12, 2008 | 11.66 | 11.85 | 11.22 | 11.53 | 6,300 | +0.13(+1.14%) |
May 09, 2008 | 11.42 | 11.45 | 11.32 | 11.40 | 300 | -0.02(-0.15%) |
May 08, 2008 | 11.17 | 11.61 | 11.15 | 11.42 | 10,700 | +0.17(+1.49%) |
May 07, 2008 | 11.47 | 11.95 | 11.25 | 11.25 | 5,750 | -0.13(-1.14%) |
May 06, 2008 | 11.24 | 11.52 | 11.15 | 11.38 | 8,650 | +0.05(+0.44%) |
May 05, 2008 | 10.83 | 11.33 | 10.80 | 11.33 | 4,813 | +0.34(+3.09%) |
May 02, 2008 | 11.07 | 11.15 | 10.85 | 10.99 | 3,300 | +0.08(+0.73%) |