Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.00 | 14.00 | 13.75 | 13.79 | 7,984 | -0.31(-2.20%) |
Jul 30, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 700 | -0.08(-0.56%) |
Jul 29, 2008 | 14.18 | 14.18 | 13.67 | 14.18 | 3,000 | +0.52(+3.84%) |
Jul 28, 2008 | 13.67 | 13.67 | 13.66 | 13.66 | 400 | +0.01(+0.04%) |
Jul 25, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 700 | -0.06(-0.44%) |
Jul 24, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 13.83 | 13.83 | 13.64 | 13.71 | 3,900 | -0.29(-2.07%) |
Jul 22, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.00(+0.00%) |
Jul 21, 2008 | 13.67 | 14.05 | 13.67 | 14.00 | 3,150 | +0.29(+2.12%) |
Jul 18, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 900 | +0.09(+0.66%) |
Jul 16, 2008 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | -0.03(-0.22%) |
Jul 15, 2008 | 13.67 | 13.67 | 13.65 | 13.65 | 1,198 | -0.01(-0.07%) |
Jul 14, 2008 | 13.65 | 13.66 | 13.65 | 13.66 | 300 | -0.09(-0.65%) |
Jul 11, 2008 | 13.65 | 13.75 | 13.65 | 13.75 | 2,200 | +0.15(+1.10%) |
Jul 10, 2008 | 13.64 | 13.64 | 13.60 | 13.60 | 1,400 | -0.04(-0.29%) |
Jul 09, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 600 | -0.02(-0.15%) |
Jul 08, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 200 | +0.00(+0.00%) |
Jul 07, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 600 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 13.66 | 13.66 | 13.66 | 600 | +0.06(+0.44%) |
Jul 02, 2008 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.02(-0.15%) |
Jul 01, 2008 | 13.62 | 13.71 | 13.56 | 13.62 | 4,835 | +0.04(+0.29%) |
Jun 30, 2008 | 13.49 | 13.58 | 13.49 | 13.58 | 2,600 | +0.08(+0.59%) |
Jun 27, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 13.46 | 13.50 | 13.45 | 13.50 | 1,700 | +0.10(+0.75%) |
Jun 25, 2008 | 13.30 | 13.50 | 13.30 | 13.40 | 5,200 | +0.00(+0.00%) |
Jun 24, 2008 | 13.44 | 13.44 | 13.40 | 13.40 | 2,100 | -0.25(-1.83%) |
Jun 23, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 13.72 | 13.72 | 13.64 | 13.65 | 3,600 | -0.15(-1.09%) |
Jun 19, 2008 | 13.80 | 13.90 | 13.80 | 13.80 | 2,300 | -0.14(-1.00%) |
Jun 18, 2008 | 14.00 | 14.00 | 13.94 | 13.94 | 1,100 | -0.11(-0.78%) |
Jun 17, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 14.01 | 14.05 | 14.00 | 14.05 | 1,600 | -0.08(-0.57%) |
Jun 13, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 400 | +0.03(+0.21%) |
Jun 11, 2008 | 14.25 | 14.25 | 14.10 | 14.10 | 2,500 | -0.24(-1.67%) |
Jun 10, 2008 | 14.34 | 14.50 | 14.34 | 14.34 | 1,300 | -0.12(-0.83%) |
Jun 09, 2008 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | -0.08(-0.55%) |
Jun 06, 2008 | 14.48 | 14.54 | 14.48 | 14.54 | 600 | +0.06(+0.41%) |
Jun 05, 2008 | 14.50 | 14.50 | 14.48 | 14.48 | 1,000 | -0.12(-0.82%) |
Jun 04, 2008 | 14.50 | 14.60 | 14.50 | 14.60 | 4,400 | +0.06(+0.41%) |
Jun 03, 2008 | 14.70 | 14.70 | 14.54 | 14.54 | 2,600 | -0.20(-1.36%) |
Jun 02, 2008 | 15.00 | 15.00 | 14.74 | 14.74 | 4,050 | -0.26(-1.73%) |
May 30, 2008 | 15.04 | 15.35 | 15.00 | 15.00 | 6,500 | +0.00(+0.00%) |
May 29, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
May 28, 2008 | 15.00 | 15.04 | 14.98 | 15.00 | 1,200 | +0.02(+0.13%) |
May 27, 2008 | 14.75 | 14.98 | 14.75 | 14.98 | 3,500 | +0.33(+2.25%) |
May 26, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 1,940 | -0.19(-1.28%) |
May 22, 2008 | 14.75 | 14.84 | 14.75 | 14.84 | 800 | +0.19(+1.30%) |
May 21, 2008 | 14.55 | 14.75 | 14.55 | 14.65 | 1,500 | +0.10(+0.69%) |
May 20, 2008 | 14.48 | 14.55 | 14.48 | 14.55 | 1,625 | +0.07(+0.48%) |
May 19, 2008 | 14.43 | 14.48 | 14.43 | 14.48 | 900 | +0.09(+0.63%) |
May 16, 2008 | 14.39 | 14.40 | 14.39 | 14.39 | 1,675 | -0.03(-0.21%) |
May 15, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 14, 2008 | 14.45 | 14.49 | 14.39 | 14.42 | 4,180 | -0.13(-0.89%) |
May 13, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 1,400 | -0.05(-0.34%) |
May 12, 2008 | 14.70 | 14.70 | 14.60 | 14.60 | 2,100 | -0.15(-1.02%) |
May 09, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 07, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 700 | -0.06(-0.41%) |
May 06, 2008 | 14.93 | 15.55 | 14.56 | 14.81 | 5,900 | +0.52(+3.64%) |
May 05, 2008 | 14.19 | 14.44 | 14.19 | 14.29 | 3,920 | +0.25(+1.78%) |
May 02, 2008 | 14.20 | 14.20 | 14.04 | 14.04 | 400 | -0.16(-1.13%) |