Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.80 | 10.95 | 9.900 | 10.50 | 1,190 | -0.60(-5.41%) |
Jul 30, 2008 | 10.65 | 11.10 | 10.65 | 11.10 | 600 | +0.45(+4.23%) |
Jul 29, 2008 | 10.65 | 10.93 | 10.35 | 10.65 | 2,050 | +0.15(+1.43%) |
Jul 28, 2008 | 10.50 | 11.10 | 10.09 | 10.50 | 2,329 | -0.30(-2.78%) |
Jul 25, 2008 | 11.55 | 11.55 | 10.80 | 10.80 | 524 | +0.08(+0.70%) |
Jul 24, 2008 | 10.65 | 10.95 | 10.50 | 10.72 | 5,124 | -0.08(-0.69%) |
Jul 23, 2008 | 11.10 | 11.10 | 10.35 | 10.80 | 3,532 | -0.30(-2.70%) |
Jul 22, 2008 | 10.80 | 11.25 | 10.80 | 11.10 | 4,344 | -0.15(-1.33%) |
Jul 21, 2008 | 11.40 | 11.70 | 10.95 | 11.25 | 6,844 | +0.30(+2.74%) |
Jul 18, 2008 | 11.10 | 11.55 | 10.95 | 10.95 | 403 | -0.45(-3.95%) |
Jul 17, 2008 | 11.40 | 11.55 | 10.96 | 11.40 | 4,025 | +0.00(+0.00%) |
Jul 16, 2008 | 11.25 | 11.40 | 10.95 | 11.40 | 3,010 | +0.15(+1.33%) |
Jul 15, 2008 | 11.40 | 11.40 | 10.80 | 11.25 | 5,024 | -0.30(-2.60%) |
Jul 14, 2008 | 11.40 | 12.00 | 11.36 | 11.55 | 569 | +0.00(+0.00%) |
Jul 11, 2008 | 11.85 | 12.15 | 11.25 | 11.55 | 5,216 | -0.45(-3.75%) |
Jul 10, 2008 | 11.85 | 12.60 | 11.55 | 12.00 | 3,695 | -0.03(-0.25%) |
Jul 09, 2008 | 11.85 | 12.60 | 11.85 | 12.03 | 1,490 | -0.27(-2.20%) |
Jul 08, 2008 | 12.00 | 12.30 | 11.43 | 12.30 | 3,648 | -0.01(-0.12%) |
Jul 07, 2008 | 12.45 | 12.60 | 11.70 | 12.31 | 7,114 | +0.01(+0.12%) |
Jul 04, 2008 | 11.26 | 12.30 | 11.25 | 12.30 | 10,583 | +0.00(+0.00%) |
Jul 03, 2008 | 11.26 | 12.30 | 11.25 | 12.30 | 10,583 | +0.15(+1.23%) |
Jul 02, 2008 | 12.90 | 12.90 | 12.00 | 12.15 | 3,375 | -0.30(-2.41%) |
Jul 01, 2008 | 12.45 | 12.45 | 11.85 | 12.45 | 23,920 | +0.00(+0.00%) |
Jun 30, 2008 | 12.90 | 13.20 | 12.30 | 12.45 | 14,598 | -0.44(-3.38%) |
Jun 27, 2008 | 13.05 | 13.05 | 12.62 | 12.88 | 1,270 | -0.15(-1.15%) |
Jun 26, 2008 | 13.28 | 13.28 | 12.75 | 13.04 | 2,340 | -0.30(-2.25%) |
Jun 25, 2008 | 13.32 | 13.35 | 12.75 | 13.34 | 6,973 | +0.59(+4.59%) |
Jun 24, 2008 | 12.75 | 13.05 | 12.75 | 12.75 | 3,751 | -0.30(-2.30%) |
Jun 23, 2008 | 12.60 | 13.35 | 12.60 | 13.05 | 9,494 | +0.60(+4.82%) |
Jun 20, 2008 | 12.45 | 12.75 | 12.30 | 12.45 | 3,728 | -0.02(-0.12%) |
Jun 19, 2008 | 12.15 | 12.75 | 12.15 | 12.46 | 6,586 | -0.29(-2.24%) |
Jun 18, 2008 | 12.75 | 12.90 | 12.46 | 12.75 | 10,154 | -0.30(-2.30%) |
Jun 17, 2008 | 13.50 | 13.50 | 12.95 | 13.05 | 11,704 | +0.00(+0.00%) |
Jun 16, 2008 | 12.92 | 13.35 | 12.76 | 13.05 | 9,696 | +0.00(+0.00%) |
Jun 13, 2008 | 14.10 | 14.10 | 12.75 | 13.05 | 5,351 | -0.00(-0.01%) |
Jun 12, 2008 | 13.05 | 13.35 | 13.05 | 13.05 | 1,246 | +0.00(+0.01%) |
Jun 11, 2008 | 13.20 | 13.50 | 12.75 | 13.05 | 4,000 | -0.45(-3.33%) |
Jun 10, 2008 | 13.65 | 13.65 | 12.90 | 13.50 | 7,074 | -0.15(-1.10%) |
Jun 09, 2008 | 13.95 | 13.95 | 13.50 | 13.65 | 2,842 | +0.00(+0.00%) |
Jun 06, 2008 | 14.70 | 14.70 | 13.65 | 13.65 | 8,993 | -0.00(-0.02%) |
Jun 05, 2008 | 13.65 | 14.10 | 13.65 | 13.65 | 2,855 | +0.00(+0.02%) |
Jun 04, 2008 | 13.95 | 14.10 | 13.49 | 13.65 | 9,797 | -0.75(-5.21%) |
Jun 03, 2008 | 14.25 | 14.55 | 13.95 | 14.40 | 5,796 | +0.15(+1.05%) |
Jun 02, 2008 | 14.40 | 14.70 | 14.10 | 14.25 | 9,478 | -0.30(-2.06%) |
May 30, 2008 | 14.85 | 14.85 | 14.43 | 14.55 | 14,157 | -0.15(-1.02%) |
May 29, 2008 | 15.45 | 15.45 | 14.55 | 14.70 | 13,999 | -0.45(-2.97%) |
May 28, 2008 | 14.70 | 15.60 | 14.70 | 15.15 | 12,939 | +0.28(+1.90%) |
May 27, 2008 | 14.85 | 15.75 | 14.55 | 14.87 | 11,068 | -0.13(-0.88%) |
May 26, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.45 | 14.55 | 15.00 | 16,453 | -0.30(-1.96%) |
May 22, 2008 | 15.60 | 15.60 | 14.40 | 15.30 | 17,403 | -0.30(-1.92%) |
May 21, 2008 | 16.50 | 16.50 | 14.85 | 15.60 | 34,379 | -0.75(-4.59%) |
May 20, 2008 | 17.85 | 18.30 | 15.75 | 16.35 | 50,518 | -1.05(-6.03%) |
May 19, 2008 | 18.45 | 18.45 | 17.25 | 17.40 | 86,230 | -1.05(-5.69%) |
May 16, 2008 | 18.00 | 18.75 | 18.00 | 18.45 | 5,679 | +0.45(+2.50%) |
May 15, 2008 | 16.65 | 18.00 | 16.65 | 18.00 | 41,770 | +1.35(+8.11%) |
May 14, 2008 | 16.35 | 16.95 | 16.35 | 16.65 | 2,353 | +0.15(+0.91%) |
May 13, 2008 | 15.90 | 16.80 | 15.90 | 16.50 | 10,759 | +0.30(+1.85%) |
May 12, 2008 | 15.90 | 16.20 | 15.15 | 16.20 | 14,751 | +0.60(+3.85%) |
May 09, 2008 | 15.75 | 15.75 | 15.30 | 15.60 | 2,533 | +0.15(+0.97%) |
May 08, 2008 | 14.85 | 15.60 | 14.85 | 15.45 | 4,944 | +0.00(+0.00%) |
May 07, 2008 | 13.50 | 15.45 | 13.50 | 15.45 | 13,733 | +0.45(+3.00%) |
May 06, 2008 | 14.72 | 15.45 | 14.72 | 15.00 | 13,007 | +1.21(+8.81%) |
May 05, 2008 | 13.95 | 13.95 | 13.50 | 13.79 | 5,261 | +0.88(+6.86%) |
May 02, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 2,006 | +0.27(+2.13%) |