Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.98 | 15.00 | 14.87 | 14.97 | 16,781 | -0.01(-0.07%) |
Jul 30, 2008 | 14.95 | 15.00 | 14.80 | 14.98 | 76,710 | -0.02(-0.13%) |
Jul 29, 2008 | 15.00 | 15.00 | 14.77 | 15.00 | 53,399 | +0.00(+0.00%) |
Jul 28, 2008 | 14.78 | 15.00 | 14.00 | 15.00 | 86,153 | +0.40(+2.74%) |
Jul 25, 2008 | 14.38 | 14.60 | 14.20 | 14.60 | 2,366 | +0.29(+2.02%) |
Jul 24, 2008 | 14.40 | 14.40 | 14.00 | 14.31 | 4,616 | -0.44(-2.98%) |
Jul 23, 2008 | 15.00 | 15.00 | 13.98 | 14.75 | 14,010 | -0.53(-3.49%) |
Jul 22, 2008 | 12.20 | 15.45 | 12.18 | 15.28 | 54,735 | +3.21(+26.58%) |
Jul 21, 2008 | 12.17 | 12.25 | 11.98 | 12.07 | 11,228 | +0.11(+0.89%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.97 | 11.97 | 1,900 | -0.06(-0.52%) |
Jul 17, 2008 | 12.00 | 12.10 | 12.00 | 12.03 | 1,320 | +0.03(+0.25%) |
Jul 16, 2008 | 12.20 | 12.20 | 12.00 | 12.00 | 700 | -0.25(-2.04%) |
Jul 15, 2008 | 12.50 | 12.50 | 12.15 | 12.25 | 2,060 | -0.41(-3.24%) |
Jul 14, 2008 | 12.55 | 12.94 | 12.55 | 12.66 | 1,800 | +0.03(+0.24%) |
Jul 11, 2008 | 12.10 | 12.63 | 12.09 | 12.63 | 6,342 | +0.30(+2.43%) |
Jul 10, 2008 | 12.66 | 12.66 | 12.01 | 12.33 | 4,524 | -0.25(-1.99%) |
Jul 09, 2008 | 10.61 | 12.69 | 10.61 | 12.58 | 22,925 | +1.97(+18.57%) |
Jul 08, 2008 | 10.55 | 10.82 | 9.420 | 10.61 | 50,491 | -0.11(-1.03%) |
Jul 07, 2008 | 11.90 | 11.95 | 10.48 | 10.72 | 142,921 | -1.18(-9.92%) |
Jul 04, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | -0.41(-3.33%) |
Jul 02, 2008 | 12.40 | 12.60 | 12.30 | 12.31 | 33,310 | -0.11(-0.89%) |
Jul 01, 2008 | 12.93 | 13.06 | 12.29 | 12.42 | 76,744 | -0.59(-4.53%) |
Jun 30, 2008 | 14.06 | 14.07 | 13.00 | 13.01 | 149,151 | -1.14(-8.06%) |
Jun 27, 2008 | 14.23 | 14.31 | 14.04 | 14.15 | 14,276 | -0.15(-1.05%) |
Jun 26, 2008 | 14.75 | 14.79 | 13.91 | 14.30 | 15,648 | -0.54(-3.64%) |
Jun 25, 2008 | 14.69 | 14.97 | 14.69 | 14.84 | 1,130 | +0.04(+0.27%) |
Jun 24, 2008 | 14.76 | 14.80 | 14.61 | 14.80 | 5,897 | -0.05(-0.34%) |
Jun 23, 2008 | 14.85 | 14.99 | 14.77 | 14.85 | 51,790 | -0.05(-0.34%) |
Jun 20, 2008 | 14.80 | 15.14 | 14.80 | 14.90 | 13,849 | -0.07(-0.47%) |
Jun 19, 2008 | 14.96 | 15.00 | 14.85 | 14.97 | 7,320 | -0.06(-0.40%) |
Jun 18, 2008 | 15.15 | 15.20 | 14.92 | 15.03 | 6,900 | -0.03(-0.20%) |
Jun 17, 2008 | 14.60 | 15.12 | 14.60 | 15.06 | 28,879 | +0.46(+3.15%) |
Jun 16, 2008 | 14.30 | 14.71 | 14.30 | 14.60 | 4,057 | +0.14(+0.97%) |
Jun 13, 2008 | 14.29 | 14.46 | 13.91 | 14.46 | 5,155 | +0.15(+1.05%) |
Jun 12, 2008 | 14.15 | 14.40 | 14.15 | 14.31 | 7,908 | +0.12(+0.85%) |
Jun 11, 2008 | 14.26 | 14.31 | 14.00 | 14.19 | 4,180 | -0.20(-1.39%) |
Jun 10, 2008 | 14.49 | 14.68 | 13.75 | 14.39 | 31,635 | -0.30(-2.04%) |
Jun 09, 2008 | 14.52 | 14.69 | 13.45 | 14.69 | 62,727 | -0.51(-3.36%) |
Jun 06, 2008 | 15.90 | 16.01 | 15.20 | 15.20 | 16,376 | -0.73(-4.58%) |
Jun 05, 2008 | 15.98 | 16.07 | 15.61 | 15.93 | 14,015 | +0.16(+1.03%) |
Jun 04, 2008 | 15.41 | 15.99 | 15.15 | 15.77 | 33,125 | +0.35(+2.25%) |
Jun 03, 2008 | 15.25 | 15.50 | 15.25 | 15.42 | 12,355 | +0.11(+0.72%) |
Jun 02, 2008 | 15.25 | 15.40 | 15.24 | 15.31 | 38,001 | +0.21(+1.39%) |
May 30, 2008 | 15.21 | 15.33 | 15.00 | 15.10 | 10,070 | -0.30(-1.95%) |
May 29, 2008 | 15.40 | 15.40 | 15.00 | 15.40 | 44,151 | +0.04(+0.26%) |
May 28, 2008 | 15.50 | 15.74 | 15.05 | 15.36 | 33,386 | +0.01(+0.07%) |
May 27, 2008 | 16.30 | 16.30 | 14.95 | 15.35 | 74,905 | -1.73(-10.13%) |
May 26, 2008 | 15.74 | 17.45 | 15.70 | 17.08 | 210,609 | +0.00(+0.00%) |
May 23, 2008 | 15.74 | 17.45 | 15.70 | 17.08 | 210,609 | +1.10(+6.90%) |
May 22, 2008 | 15.81 | 16.42 | 15.55 | 15.98 | 78,371 | -0.09(-0.55%) |
May 21, 2008 | 14.67 | 16.08 | 14.50 | 16.07 | 56,774 | +1.32(+8.92%) |
May 20, 2008 | 14.55 | 14.83 | 13.61 | 14.75 | 30,255 | +0.15(+1.03%) |
May 19, 2008 | 12.50 | 14.75 | 12.50 | 14.60 | 30,175 | +2.04(+16.24%) |
May 16, 2008 | 11.95 | 12.62 | 11.71 | 12.56 | 15,398 | +0.59(+4.93%) |
May 15, 2008 | 11.72 | 12.00 | 11.06 | 11.97 | 9,854 | +0.00(+0.00%) |
May 14, 2008 | 11.22 | 12.00 | 11.02 | 11.97 | 18,316 | +0.85(+7.64%) |
May 13, 2008 | 11.00 | 11.57 | 11.00 | 11.12 | 2,700 | +0.17(+1.55%) |
May 12, 2008 | 10.74 | 11.09 | 10.70 | 10.95 | 1,610 | +0.05(+0.46%) |
May 09, 2008 | 10.90 | 10.90 | 10.60 | 10.90 | 11,473 | -0.22(-1.98%) |
May 08, 2008 | 10.64 | 11.13 | 10.64 | 11.12 | 1,963 | +0.32(+2.96%) |
May 07, 2008 | 10.75 | 11.00 | 10.75 | 10.80 | 9,850 | +0.20(+1.89%) |
May 06, 2008 | 10.66 | 10.66 | 10.50 | 10.60 | 4,964 | +0.05(+0.47%) |
May 05, 2008 | 10.54 | 10.90 | 10.50 | 10.55 | 7,945 | -0.05(-0.47%) |
May 02, 2008 | 10.50 | 10.63 | 10.50 | 10.60 | 5,579 | +0.08(+0.76%) |