Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.65 | 14.85 | 14.59 | 14.59 | 7,380 | -0.14(-0.95%) |
Jul 30, 2008 | 14.25 | 14.73 | 14.25 | 14.73 | 2,900 | +0.63(+4.47%) |
Jul 29, 2008 | 13.80 | 14.14 | 13.80 | 14.10 | 4,798 | +0.37(+2.69%) |
Jul 28, 2008 | 13.82 | 13.82 | 13.73 | 13.73 | 1,210 | -0.52(-3.65%) |
Jul 25, 2008 | 13.97 | 14.25 | 13.97 | 14.25 | 5,195 | +0.16(+1.14%) |
Jul 24, 2008 | 14.89 | 14.90 | 14.09 | 14.09 | 34,400 | -0.84(-5.63%) |
Jul 23, 2008 | 14.49 | 14.95 | 14.49 | 14.93 | 12,925 | +1.11(+8.03%) |
Jul 22, 2008 | 13.99 | 13.99 | 13.21 | 13.82 | 1,000 | +0.02(+0.14%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.80 | 13.80 | 600 | -0.15(-1.08%) |
Jul 18, 2008 | 13.94 | 13.95 | 13.94 | 13.95 | 1,400 | +0.45(+3.33%) |
Jul 17, 2008 | 13.49 | 13.50 | 13.49 | 13.50 | 3,456 | +2.19(+19.36%) |
Jul 16, 2008 | 11.51 | 11.51 | 11.31 | 11.31 | 1,959 | -0.44(-3.74%) |
Jul 15, 2008 | 11.61 | 11.99 | 10.99 | 11.75 | 14,655 | -0.54(-4.39%) |
Jul 14, 2008 | 12.50 | 12.50 | 12.29 | 12.29 | 3,400 | -0.31(-2.46%) |
Jul 11, 2008 | 13.13 | 13.13 | 12.59 | 12.60 | 18,140 | -0.86(-6.39%) |
Jul 10, 2008 | 13.48 | 13.48 | 13.46 | 13.46 | 2,500 | -0.05(-0.37%) |
Jul 09, 2008 | 13.65 | 14.00 | 13.51 | 13.51 | 1,825 | -0.06(-0.44%) |
Jul 08, 2008 | 13.57 | 13.57 | 13.57 | 13.57 | 500 | +0.62(+4.79%) |
Jul 07, 2008 | 13.39 | 13.42 | 12.95 | 12.95 | 7,600 | -1.05(-7.50%) |
Jul 04, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.50(+3.70%) |
Jul 03, 2008 | 12.11 | 13.50 | 12.11 | 13.50 | 17,200 | +0.96(+7.66%) |
Jul 02, 2008 | 13.28 | 13.36 | 12.54 | 12.54 | 1,800 | -0.88(-6.56%) |
Jul 01, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 3,700 | +0.00(+0.00%) |
Jun 30, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 3,700 | -0.13(-0.96%) |
Jun 27, 2008 | 13.75 | 13.75 | 13.54 | 13.55 | 5,500 | -0.15(-1.09%) |
Jun 26, 2008 | 13.71 | 13.89 | 13.51 | 13.70 | 14,100 | -0.57(-3.99%) |
Jun 25, 2008 | 14.24 | 14.27 | 14.08 | 14.27 | 7,900 | +0.27(+1.93%) |
Jun 24, 2008 | 13.92 | 14.00 | 13.92 | 14.00 | 3,800 | +0.00(+0.00%) |
Jun 23, 2008 | 14.25 | 14.25 | 13.98 | 14.00 | 5,400 | -0.20(-1.41%) |
Jun 20, 2008 | 14.45 | 14.45 | 13.99 | 14.20 | 32,300 | -0.60(-4.05%) |
Jun 19, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 | -0.20(-1.33%) |
Jun 18, 2008 | 14.99 | 15.00 | 14.99 | 15.00 | 5,175 | -0.37(-2.41%) |
Jun 17, 2008 | 15.26 | 15.90 | 15.26 | 15.37 | 11,560 | -0.08(-0.52%) |
Jun 16, 2008 | 15.26 | 15.45 | 15.26 | 15.45 | 2,500 | +0.33(+2.18%) |
Jun 13, 2008 | 15.10 | 15.12 | 14.94 | 15.12 | 2,500 | +0.42(+2.86%) |
Jun 12, 2008 | 14.67 | 14.80 | 14.60 | 14.70 | 4,950 | +0.09(+0.62%) |
Jun 11, 2008 | 14.72 | 14.72 | 14.61 | 14.61 | 800 | -0.78(-5.07%) |
Jun 10, 2008 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 15.00 | 15.55 | 15.00 | 15.39 | 16,405 | -0.11(-0.71%) |
Jun 06, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 7,000 | +0.00(+0.00%) |
Jun 05, 2008 | 15.26 | 15.50 | 15.26 | 15.50 | 7,750 | +0.40(+2.65%) |
Jun 04, 2008 | 15.01 | 15.25 | 15.01 | 15.10 | 4,000 | +0.11(+0.73%) |
Jun 03, 2008 | 14.95 | 15.01 | 14.95 | 14.99 | 6,800 | +0.47(+3.24%) |
Jun 02, 2008 | 14.34 | 14.89 | 14.34 | 14.52 | 3,080 | +0.10(+0.69%) |
May 30, 2008 | 14.44 | 14.51 | 14.37 | 14.42 | 4,550 | -0.08(-0.55%) |
May 29, 2008 | 14.23 | 14.51 | 14.23 | 14.50 | 6,258 | +0.67(+4.84%) |
May 28, 2008 | 14.05 | 14.14 | 13.83 | 13.83 | 17,520 | +0.43(+3.21%) |
May 27, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 800 | -0.18(-1.33%) |
May 26, 2008 | 13.44 | 13.58 | 13.44 | 13.58 | 800 | +0.03(+0.22%) |
May 23, 2008 | 13.56 | 13.56 | 13.55 | 13.55 | 2,250 | +0.03(+0.22%) |
May 22, 2008 | 13.53 | 13.67 | 13.30 | 13.52 | 2,966 | +0.11(+0.82%) |
May 21, 2008 | 14.00 | 14.47 | 13.41 | 13.41 | 4,300 | -0.51(-3.66%) |
May 20, 2008 | 13.93 | 13.93 | 13.92 | 13.92 | 1,745 | -0.38(-2.66%) |
May 19, 2008 | 14.50 | 14.50 | 14.30 | 14.30 | 2,900 | +0.00(+0.00%) |
May 16, 2008 | 14.50 | 14.50 | 14.30 | 14.30 | 2,900 | -0.03(-0.21%) |
May 15, 2008 | 14.49 | 14.50 | 14.33 | 14.33 | 1,320 | -0.16(-1.10%) |
May 14, 2008 | 13.94 | 14.49 | 13.94 | 14.49 | 7,700 | +0.50(+3.57%) |
May 13, 2008 | 13.91 | 13.99 | 13.81 | 13.99 | 3,940 | +0.04(+0.29%) |
May 12, 2008 | 13.94 | 13.95 | 13.94 | 13.95 | 2,400 | +0.21(+1.53%) |
May 09, 2008 | 13.80 | 14.07 | 13.74 | 13.74 | 11,400 | +0.00(+0.00%) |
May 08, 2008 | 13.64 | 13.74 | 13.64 | 13.74 | 400 | -0.07(-0.51%) |
May 07, 2008 | 13.80 | 13.81 | 13.80 | 13.81 | 2,750 | +0.00(+0.00%) |
May 06, 2008 | 13.56 | 13.81 | 13.52 | 13.81 | 5,200 | -0.53(-3.70%) |
May 05, 2008 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
May 02, 2008 | 14.50 | 14.50 | 14.34 | 14.34 | 7,400 | +0.29(+2.06%) |