Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.48 | 14.48 | 14.47 | 14.47 | 400 | +0.97(+7.19%) |
Aug 28, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 5,400 | +0.00(+0.00%) |
Aug 27, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.00(+0.00%) |
Aug 26, 2008 | 13.51 | 13.86 | 13.50 | 13.50 | 7,788 | -0.26(-1.89%) |
Aug 25, 2008 | 13.76 | 13.76 | 13.76 | 13.76 | 401 | +0.01(+0.07%) |
Aug 22, 2008 | 14.01 | 14.01 | 13.60 | 13.75 | 2,900 | -0.72(-4.98%) |
Aug 21, 2008 | 13.70 | 14.47 | 13.70 | 14.47 | 400 | +0.87(+6.40%) |
Aug 19, 2008 | 14.25 | 13.60 | 13.60 | 13.60 | 2,900 | -0.64(-4.49%) |
Aug 18, 2008 | 14.55 | 14.55 | 13.80 | 14.24 | 20,412 | -0.16(-1.11%) |
Aug 15, 2008 | 14.30 | 14.40 | 14.25 | 14.40 | 700 | +0.05(+0.35%) |
Aug 14, 2008 | 14.14 | 14.35 | 14.01 | 14.35 | 2,590 | +0.35(+2.50%) |
Aug 13, 2008 | 13.95 | 14.00 | 13.95 | 14.00 | 580 | +0.12(+0.86%) |
Aug 12, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 13.90 | 13.90 | 13.88 | 13.88 | 200 | -0.10(-0.69%) |
Aug 08, 2008 | 13.97 | 14.37 | 13.97 | 13.98 | 1,800 | +0.10(+0.69%) |
Aug 07, 2008 | 14.15 | 14.15 | 13.56 | 13.88 | 4,700 | -0.07(-0.50%) |
Aug 06, 2008 | 14.25 | 14.25 | 13.95 | 13.95 | 2,800 | -0.25(-1.76%) |
Aug 05, 2008 | 14.08 | 14.22 | 14.08 | 14.20 | 1,080 | +0.02(+0.14%) |
Aug 04, 2008 | 14.00 | 14.20 | 14.00 | 14.18 | 1,868 | +0.08(+0.57%) |
Aug 01, 2008 | 14.14 | 14.25 | 13.79 | 14.10 | 15,900 | +0.10(+0.71%) |
Jul 31, 2008 | 13.97 | 14.26 | 13.53 | 14.00 | 9,727 | -0.20(-1.41%) |
Jul 30, 2008 | 15.04 | 15.04 | 14.00 | 14.20 | 13,321 | -0.01(-0.07%) |
Jul 29, 2008 | 14.21 | 15.19 | 14.11 | 14.21 | 3,751 | -0.71(-4.76%) |
Jul 28, 2008 | 13.70 | 15.43 | 13.70 | 14.92 | 22,232 | +1.47(+10.93%) |
Jul 25, 2008 | 12.85 | 13.45 | 12.85 | 13.45 | 977 | +0.34(+2.59%) |
Jul 24, 2008 | 12.50 | 13.11 | 12.50 | 13.11 | 1,654 | +0.31(+2.42%) |
Jul 23, 2008 | 13.06 | 13.06 | 12.80 | 12.80 | 200 | -0.04(-0.31%) |
Jul 22, 2008 | 12.92 | 13.15 | 12.80 | 12.84 | 1,100 | +0.14(+1.10%) |
Jul 21, 2008 | 13.25 | 13.25 | 12.61 | 12.70 | 1,750 | +0.06(+0.47%) |
Jul 18, 2008 | 12.76 | 12.76 | 12.50 | 12.64 | 8,902 | +0.10(+0.80%) |
Jul 17, 2008 | 13.15 | 13.15 | 12.54 | 12.54 | 1,200 | -0.46(-3.54%) |
Jul 16, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | +0.50(+4.00%) |
Jul 15, 2008 | 12.98 | 13.88 | 12.50 | 12.50 | 23,100 | -0.24(-1.88%) |
Jul 14, 2008 | 12.95 | 12.95 | 12.74 | 12.74 | 1,110 | +0.11(+0.87%) |
Jul 11, 2008 | 12.90 | 12.93 | 12.11 | 12.63 | 17,898 | -0.35(-2.70%) |
Jul 10, 2008 | 12.14 | 12.98 | 12.11 | 12.98 | 800 | +0.93(+7.72%) |
Jul 09, 2008 | 12.16 | 12.97 | 12.05 | 12.05 | 3,866 | +0.00(+0.00%) |
Jul 08, 2008 | 12.06 | 12.25 | 12.05 | 12.05 | 16,992 | +0.02(+0.17%) |
Jul 07, 2008 | 13.02 | 13.49 | 12.03 | 12.03 | 2,802 | -1.04(-7.96%) |
Jul 04, 2008 | 13.06 | 13.25 | 13.06 | 13.07 | 2,200 | +0.00(+0.00%) |
Jul 03, 2008 | 13.06 | 13.25 | 13.06 | 13.07 | 2,200 | -0.79(-5.70%) |
Jul 02, 2008 | 13.77 | 14.07 | 13.77 | 13.86 | 4,377 | +0.34(+2.51%) |
Jul 01, 2008 | 13.33 | 13.53 | 13.33 | 13.52 | 11,000 | +0.32(+2.42%) |
Jun 30, 2008 | 12.98 | 13.20 | 12.98 | 13.20 | 18,100 | +0.32(+2.48%) |
Jun 27, 2008 | 12.98 | 13.00 | 12.88 | 12.88 | 2,102 | -0.03(-0.26%) |
Jun 26, 2008 | 12.55 | 13.00 | 12.55 | 12.91 | 4,000 | +0.29(+2.33%) |
Jun 25, 2008 | 12.81 | 12.82 | 12.55 | 12.62 | 18,360 | +0.03(+0.24%) |
Jun 24, 2008 | 12.86 | 12.86 | 12.59 | 12.59 | 23,058 | -0.01(-0.08%) |
Jun 23, 2008 | 12.80 | 12.80 | 12.50 | 12.60 | 6,191 | -0.05(-0.40%) |
Jun 20, 2008 | 12.98 | 13.19 | 12.65 | 12.65 | 16,933 | -0.31(-2.39%) |
Jun 19, 2008 | 12.73 | 12.96 | 12.43 | 12.96 | 1,524 | +0.70(+5.71%) |
Jun 18, 2008 | 12.40 | 12.74 | 12.26 | 12.26 | 3,476 | -0.15(-1.21%) |
Jun 17, 2008 | 12.50 | 12.73 | 12.41 | 12.41 | 51,953 | +0.07(+0.57%) |
Jun 16, 2008 | 13.07 | 13.10 | 11.45 | 12.34 | 49,874 | -0.79(-6.02%) |
Jun 13, 2008 | 13.65 | 14.03 | 13.13 | 13.13 | 8,367 | -0.32(-2.38%) |
Jun 12, 2008 | 13.25 | 13.46 | 13.25 | 13.45 | 14,300 | -0.01(-0.07%) |
Jun 11, 2008 | 13.90 | 13.97 | 13.25 | 13.46 | 13,219 | -0.46(-3.30%) |
Jun 10, 2008 | 13.89 | 14.00 | 13.50 | 13.92 | 7,880 | -0.17(-1.21%) |
Jun 09, 2008 | 13.52 | 14.09 | 13.50 | 14.09 | 13,446 | -0.15(-1.05%) |
Jun 06, 2008 | 14.50 | 14.60 | 13.57 | 14.24 | 24,922 | -0.62(-4.17%) |
Jun 05, 2008 | 14.97 | 15.00 | 14.55 | 14.86 | 500 | -0.04(-0.27%) |
Jun 04, 2008 | 14.76 | 14.90 | 14.50 | 14.90 | 6,401 | -0.10(-0.67%) |
Jun 03, 2008 | 15.39 | 15.39 | 14.51 | 15.00 | 17,411 | -0.23(-1.51%) |