Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.03 | 10.03 | 9.500 | 9.800 | 4,300 | -0.45(-4.39%) |
Jul 30, 2008 | 10.24 | 10.25 | 10.24 | 10.25 | 1,458 | +0.35(+3.54%) |
Jul 29, 2008 | 9.900 | 9.910 | 9.900 | 9.900 | 1,900 | -0.09(-0.90%) |
Jul 28, 2008 | 9.970 | 9.990 | 9.970 | 9.990 | 1,000 | +0.39(+4.06%) |
Jul 25, 2008 | 9.590 | 9.600 | 9.590 | 9.600 | 1,900 | +0.03(+0.31%) |
Jul 24, 2008 | 9.780 | 9.780 | 9.570 | 9.570 | 1,500 | -0.43(-4.30%) |
Jul 23, 2008 | 9.980 | 10.00 | 9.660 | 10.00 | 10,550 | +0.45(+4.71%) |
Jul 22, 2008 | 9.440 | 9.550 | 9.200 | 9.550 | 5,125 | +0.21(+2.25%) |
Jul 21, 2008 | 9.290 | 9.340 | 9.280 | 9.340 | 1,800 | +0.03(+0.32%) |
Jul 18, 2008 | 9.690 | 9.690 | 9.270 | 9.310 | 2,540 | -0.04(-0.43%) |
Jul 17, 2008 | 9.340 | 9.350 | 9.000 | 9.350 | 23,500 | +0.74(+8.59%) |
Jul 16, 2008 | 8.450 | 8.900 | 8.310 | 8.610 | 6,200 | +0.16(+1.89%) |
Jul 15, 2008 | 8.010 | 8.590 | 8.010 | 8.450 | 5,070 | -0.17(-1.97%) |
Jul 14, 2008 | 9.010 | 9.010 | 8.620 | 8.620 | 4,150 | -0.38(-4.22%) |
Jul 11, 2008 | 9.160 | 9.160 | 9.000 | 9.000 | 2,300 | -0.39(-4.15%) |
Jul 10, 2008 | 9.390 | 9.390 | 9.390 | 9.390 | 1,000 | -0.06(-0.63%) |
Jul 09, 2008 | 9.810 | 9.810 | 9.400 | 9.450 | 6,640 | -0.55(-5.50%) |
Jul 08, 2008 | 9.810 | 10.00 | 9.800 | 10.00 | 20,062 | +0.40(+4.17%) |
Jul 07, 2008 | 9.610 | 9.610 | 9.600 | 9.600 | 2,500 | -0.21(-2.14%) |
Jul 04, 2008 | 9.500 | 9.900 | 9.500 | 9.810 | 20,500 | +0.77(+8.52%) |
Jul 03, 2008 | 8.850 | 9.040 | 8.850 | 9.040 | 2,200 | +0.09(+1.01%) |
Jul 02, 2008 | 9.000 | 9.000 | 8.950 | 8.950 | 1,000 | -0.05(-0.56%) |
Jul 01, 2008 | 9.270 | 9.270 | 8.990 | 9.000 | 3,641 | +0.00(+0.00%) |
Jun 30, 2008 | 9.270 | 9.270 | 8.990 | 9.000 | 3,641 | -0.42(-4.46%) |
Jun 27, 2008 | 9.490 | 9.490 | 9.350 | 9.420 | 3,750 | -0.11(-1.15%) |
Jun 26, 2008 | 9.510 | 9.970 | 9.490 | 9.530 | 10,700 | -0.26(-2.66%) |
Jun 25, 2008 | 9.750 | 9.790 | 9.750 | 9.790 | 2,400 | +0.31(+3.27%) |
Jun 24, 2008 | 9.760 | 9.760 | 9.450 | 9.480 | 3,300 | -0.37(-3.76%) |
Jun 23, 2008 | 10.50 | 10.50 | 9.850 | 9.850 | 3,400 | -0.65(-6.19%) |
Jun 20, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 1,525 | +0.00(+0.00%) |
Jun 19, 2008 | 10.56 | 10.56 | 10.50 | 10.50 | 1,167 | -0.20(-1.87%) |
Jun 18, 2008 | 10.90 | 10.90 | 10.70 | 10.70 | 800 | -0.21(-1.92%) |
Jun 17, 2008 | 11.00 | 11.18 | 10.91 | 10.91 | 967 | +0.11(+1.02%) |
Jun 16, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 900 | +0.10(+0.93%) |
Jun 13, 2008 | 10.71 | 10.71 | 10.70 | 10.70 | 1,000 | -0.20(-1.83%) |
Jun 12, 2008 | 10.90 | 10.90 | 10.90 | 10.90 | 1,000 | +0.00(+0.00%) |
Jun 11, 2008 | 10.90 | 10.90 | 10.90 | 10.90 | 600 | -0.10(-0.91%) |
Jun 10, 2008 | 10.90 | 11.02 | 10.90 | 11.00 | 2,347 | -0.05(-0.45%) |
Jun 09, 2008 | 10.86 | 11.20 | 10.86 | 11.05 | 4,550 | +0.05(+0.45%) |
Jun 06, 2008 | 11.48 | 11.48 | 11.00 | 11.00 | 2,900 | -0.30(-2.65%) |
Jun 05, 2008 | 11.25 | 11.30 | 11.25 | 11.30 | 3,400 | +0.29(+2.63%) |
Jun 04, 2008 | 11.00 | 11.01 | 11.00 | 11.01 | 5,000 | -0.09(-0.81%) |
Jun 03, 2008 | 11.00 | 11.24 | 10.81 | 11.10 | 13,625 | +0.29(+2.68%) |
Jun 02, 2008 | 10.42 | 10.90 | 10.41 | 10.81 | 13,500 | +0.13(+1.22%) |
May 30, 2008 | 10.05 | 10.68 | 10.05 | 10.68 | 15,100 | +0.43(+4.20%) |
May 29, 2008 | 10.22 | 10.25 | 10.22 | 10.25 | 2,300 | +0.10(+0.99%) |
May 28, 2008 | 10.13 | 10.28 | 10.13 | 10.15 | 3,600 | +0.02(+0.20%) |
May 27, 2008 | 10.09 | 10.14 | 10.09 | 10.13 | 1,085 | +0.33(+3.37%) |
May 26, 2008 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.20 | 10.21 | 9.800 | 9.800 | 2,755 | -0.01(-0.10%) |
May 22, 2008 | 10.04 | 10.04 | 9.760 | 9.810 | 15,879 | -0.23(-2.29%) |
May 21, 2008 | 10.73 | 10.73 | 10.03 | 10.04 | 9,650 | -0.10(-0.99%) |
May 20, 2008 | 10.21 | 10.21 | 10.14 | 10.14 | 1,110 | -0.27(-2.59%) |
May 19, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | +0.00(+0.00%) |
May 16, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | -0.09(-0.86%) |
May 15, 2008 | 10.40 | 10.59 | 10.23 | 10.50 | 5,165 | +0.10(+0.96%) |
May 14, 2008 | 10.40 | 10.45 | 10.40 | 10.40 | 5,665 | +0.20(+1.96%) |
May 13, 2008 | 10.15 | 10.20 | 10.00 | 10.20 | 2,515 | +0.02(+0.20%) |
May 12, 2008 | 10.54 | 10.60 | 10.18 | 10.18 | 6,000 | -0.02(-0.20%) |
May 09, 2008 | 10.44 | 10.49 | 10.20 | 10.20 | 5,300 | -0.24(-2.30%) |
May 08, 2008 | 10.63 | 10.63 | 10.16 | 10.44 | 4,259 | -0.15(-1.42%) |
May 07, 2008 | 10.16 | 10.59 | 10.15 | 10.59 | 1,500 | +0.49(+4.85%) |
May 06, 2008 | 10.55 | 10.55 | 10.10 | 10.10 | 3,916 | -0.64(-5.96%) |
May 05, 2008 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 02, 2008 | 10.60 | 10.74 | 10.74 | 10.74 | 5,602 | +0.63(+6.23%) |