Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.31 | 14.31 | 14.12 | 14.31 | 4,085 | +0.18(+1.24%) |
Jul 30, 2008 | 14.25 | 14.25 | 13.96 | 14.13 | 5,132 | +0.50(+3.65%) |
Jul 29, 2008 | 13.63 | 13.74 | 13.34 | 13.63 | 3,850 | +0.91(+7.15%) |
Jul 28, 2008 | 12.70 | 13.14 | 12.70 | 12.72 | 1,715 | -0.43(-3.26%) |
Jul 25, 2008 | 12.85 | 13.37 | 12.46 | 13.15 | 9,570 | +0.94(+7.70%) |
Jul 24, 2008 | 13.48 | 13.48 | 11.78 | 12.21 | 5,700 | +0.50(+4.31%) |
Jul 23, 2008 | 11.06 | 12.85 | 11.06 | 11.71 | 4,399 | +0.69(+6.25%) |
Jul 22, 2008 | 10.70 | 11.06 | 10.51 | 11.02 | 8,078 | +0.51(+4.88%) |
Jul 21, 2008 | 10.71 | 10.71 | 10.49 | 10.51 | 1,098 | -0.05(-0.47%) |
Jul 18, 2008 | 10.48 | 10.58 | 10.48 | 10.56 | 2,879 | -0.04(-0.40%) |
Jul 17, 2008 | 10.28 | 10.61 | 10.28 | 10.60 | 2,194 | +0.17(+1.61%) |
Jul 16, 2008 | 9.482 | 10.43 | 9.467 | 10.43 | 6,062 | +1.21(+13.10%) |
Jul 15, 2008 | 9.421 | 9.864 | 9.222 | 9.222 | 4,403 | -0.34(-3.60%) |
Jul 14, 2008 | 9.627 | 10.23 | 9.482 | 9.566 | 4,962 | -0.18(-1.81%) |
Jul 11, 2008 | 9.184 | 9.780 | 9.184 | 9.742 | 5,038 | +0.38(+4.08%) |
Jul 10, 2008 | 9.428 | 9.688 | 9.176 | 9.359 | 8,896 | -0.66(-6.56%) |
Jul 09, 2008 | 10.80 | 10.80 | 10.00 | 10.02 | 4,747 | -0.80(-7.42%) |
Jul 08, 2008 | 10.07 | 10.82 | 10.07 | 10.82 | 10,326 | +0.94(+9.52%) |
Jul 07, 2008 | 9.237 | 10.13 | 8.878 | 9.879 | 16,309 | +0.60(+6.43%) |
Jul 04, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | +0.00(+0.00%) |
Jul 03, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | -0.15(-1.62%) |
Jul 02, 2008 | 10.35 | 10.86 | 9.184 | 9.436 | 9,833 | -1.35(-12.54%) |
Jul 01, 2008 | 11.43 | 11.69 | 10.21 | 10.79 | 16,871 | -0.83(-7.17%) |
Jun 30, 2008 | 12.55 | 13.40 | 11.62 | 11.62 | 12,757 | -1.45(-11.11%) |
Jun 27, 2008 | 13.77 | 14.89 | 13.08 | 13.08 | 330,864 | -0.81(-5.84%) |
Jun 26, 2008 | 14.08 | 14.19 | 13.86 | 13.89 | 1,289 | -0.45(-3.15%) |
Jun 25, 2008 | 14.55 | 15.10 | 14.34 | 14.34 | 1,150 | -0.82(-5.40%) |
Jun 24, 2008 | 14.59 | 15.29 | 14.59 | 15.16 | 2,261 | +0.35(+2.38%) |
Jun 23, 2008 | 16.73 | 16.73 | 14.80 | 14.80 | 2,081 | -1.68(-10.20%) |
Jun 20, 2008 | 17.07 | 17.07 | 15.98 | 16.49 | 5,696 | -0.31(-1.87%) |
Jun 19, 2008 | 15.62 | 16.80 | 13.94 | 16.80 | 12,375 | +1.46(+9.52%) |
Jun 18, 2008 | 15.29 | 15.34 | 15.29 | 15.34 | 275 | -0.10(-0.64%) |
Jun 17, 2008 | 16.00 | 16.00 | 13.94 | 15.44 | 2,509 | +0.05(+0.35%) |
Jun 16, 2008 | 15.25 | 15.68 | 15.16 | 15.38 | 6,470 | +0.21(+1.41%) |
Jun 13, 2008 | 14.52 | 15.21 | 14.52 | 15.17 | 2,962 | +0.67(+4.59%) |
Jun 12, 2008 | 13.78 | 14.51 | 13.78 | 14.51 | 2,854 | -0.02(-0.16%) |
Jun 11, 2008 | 14.90 | 14.91 | 14.53 | 14.53 | 784 | -1.25(-7.95%) |
Jun 10, 2008 | 14.26 | 15.78 | 14.26 | 15.78 | 7,723 | +1.93(+13.97%) |
Jun 09, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 14.71 | 14.71 | 13.85 | 13.85 | 1,700 | -0.49(-3.41%) |
Jun 05, 2008 | 14.34 | 14.34 | 14.34 | 14.34 | 130 | -0.29(-1.99%) |
Jun 04, 2008 | 13.88 | 14.63 | 13.87 | 14.63 | 1,118 | -0.02(-0.10%) |
Jun 03, 2008 | 13.89 | 14.64 | 13.89 | 14.64 | 555 | +0.57(+4.02%) |
Jun 02, 2008 | 13.88 | 14.08 | 13.88 | 14.08 | 1,569 | +0.37(+2.68%) |
May 30, 2008 | 14.07 | 14.53 | 13.69 | 13.71 | 4,537 | -0.38(-2.71%) |
May 29, 2008 | 12.23 | 14.61 | 12.20 | 14.09 | 13,956 | +2.24(+18.90%) |
May 28, 2008 | 12.04 | 12.04 | 11.85 | 11.85 | 4,264 | -0.06(-0.51%) |
May 27, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
May 26, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.00(+0.00%) |
May 23, 2008 | 11.86 | 11.97 | 11.85 | 11.91 | 2,353 | +0.05(+0.45%) |
May 22, 2008 | 11.86 | 11.86 | 11.86 | 11.86 | 784 | -0.36(-2.94%) |
May 21, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 20, 2008 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.00(+0.00%) |
May 19, 2008 | 12.20 | 12.22 | 12.18 | 12.22 | 1,307 | +0.36(+3.03%) |
May 16, 2008 | 11.85 | 11.86 | 11.85 | 11.86 | 1,307 | -0.01(-0.06%) |
May 15, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 14, 2008 | 11.85 | 11.87 | 11.85 | 11.87 | 1,438 | +0.32(+2.78%) |
May 13, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
May 12, 2008 | 11.48 | 11.55 | 11.48 | 11.55 | 2,615 | -0.31(-2.58%) |
May 09, 2008 | 11.71 | 11.85 | 11.70 | 11.85 | 3,635 | -0.15(-1.27%) |
May 08, 2008 | 12.01 | 12.01 | 12.01 | 12.01 | 3,269 | +0.54(+4.67%) |
May 07, 2008 | 11.47 | 11.47 | 11.47 | 11.47 | 130 | -0.37(-3.10%) |
May 06, 2008 | 11.61 | 11.84 | 11.61 | 11.84 | 261 | +0.56(+4.95%) |
May 05, 2008 | 11.28 | 11.28 | 11.28 | 11.28 | 392 | +0.27(+2.43%) |
May 02, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |