Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.99 | 14.00 | 13.10 | 13.51 | 2,300 | -0.64(-4.51%) |
Jun 27, 2008 | 13.90 | 14.15 | 13.90 | 14.15 | 900 | +0.25(+1.78%) |
Jun 26, 2008 | 14.20 | 14.20 | 13.51 | 13.90 | 3,205 | -0.57(-3.94%) |
Jun 25, 2008 | 14.65 | 14.70 | 14.25 | 14.47 | 2,799 | -0.43(-2.89%) |
Jun 24, 2008 | 14.67 | 17.00 | 14.50 | 14.90 | 11,755 | +0.23(+1.57%) |
Jun 23, 2008 | 14.05 | 14.81 | 14.05 | 14.67 | 1,900 | +0.37(+2.59%) |
Jun 20, 2008 | 14.54 | 14.70 | 14.00 | 14.30 | 4,400 | -0.30(-2.05%) |
Jun 19, 2008 | 16.50 | 17.90 | 13.04 | 14.60 | 22,045 | -1.38(-8.64%) |
Jun 18, 2008 | 13.40 | 16.00 | 13.30 | 15.98 | 25,339 | +2.55(+19.01%) |
Jun 17, 2008 | 13.13 | 13.65 | 13.13 | 13.43 | 3,510 | +0.03(+0.21%) |
Jun 16, 2008 | 13.40 | 14.00 | 13.25 | 13.40 | 3,700 | +0.20(+1.51%) |
Jun 13, 2008 | 13.15 | 13.20 | 13.15 | 13.20 | 700 | +0.05(+0.38%) |
Jun 12, 2008 | 13.29 | 13.40 | 13.01 | 13.15 | 2,950 | -0.35(-2.59%) |
Jun 11, 2008 | 13.16 | 13.82 | 13.00 | 13.50 | 4,244 | +0.50(+3.85%) |
Jun 10, 2008 | 13.16 | 13.55 | 13.00 | 13.00 | 4,600 | -0.20(-1.52%) |
Jun 09, 2008 | 13.25 | 13.50 | 13.20 | 13.20 | 2,875 | -0.46(-3.37%) |
Jun 06, 2008 | 13.55 | 14.60 | 13.55 | 13.66 | 6,900 | +0.14(+1.04%) |
Jun 05, 2008 | 14.15 | 14.15 | 13.40 | 13.52 | 7,603 | -0.83(-5.78%) |
Jun 04, 2008 | 14.06 | 14.55 | 14.05 | 14.35 | 1,200 | +0.10(+0.70%) |
Jun 03, 2008 | 15.76 | 15.76 | 14.25 | 14.25 | 2,400 | -0.35(-2.40%) |
Jun 02, 2008 | 13.96 | 15.20 | 13.95 | 14.60 | 8,370 | +0.70(+5.04%) |
May 30, 2008 | 14.06 | 14.16 | 13.90 | 13.90 | 1,100 | -0.40(-2.80%) |
May 29, 2008 | 15.88 | 15.88 | 14.00 | 14.30 | 17,599 | -1.10(-7.14%) |
May 28, 2008 | 13.80 | 16.10 | 13.50 | 15.40 | 39,871 | +1.71(+12.49%) |
May 27, 2008 | 13.87 | 13.90 | 13.50 | 13.69 | 3,775 | +0.09(+0.66%) |
May 26, 2008 | 14.15 | 14.50 | 13.00 | 13.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.15 | 14.50 | 13.00 | 13.60 | 9,715 | -0.66(-4.63%) |
May 22, 2008 | 14.99 | 15.20 | 13.54 | 14.26 | 12,376 | -0.44(-2.99%) |
May 21, 2008 | 19.50 | 21.50 | 14.18 | 14.70 | 72,482 | -4.18(-22.14%) |
May 20, 2008 | 13.80 | 23.99 | 13.80 | 18.88 | 93,347 | +5.33(+39.34%) |
May 19, 2008 | 13.10 | 15.15 | 13.10 | 13.55 | 27,240 | +0.60(+4.63%) |
May 16, 2008 | 12.90 | 12.95 | 12.90 | 12.95 | 1,342 | +0.05(+0.39%) |
May 15, 2008 | 12.70 | 12.90 | 12.70 | 12.90 | 750 | +0.00(+0.00%) |
May 14, 2008 | 12.90 | 12.90 | 12.90 | 12.90 | 600 | -0.00(-0.00%) |
May 13, 2008 | 12.75 | 12.90 | 12.75 | 12.90 | 1,200 | +0.00(+0.00%) |
May 12, 2008 | 12.90 | 12.90 | 12.90 | 12.90 | 400 | -0.18(-1.38%) |
May 09, 2008 | 13.08 | 13.08 | 13.08 | 13.08 | 200 | -0.02(-0.15%) |
May 08, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 150 | +0.12(+0.92%) |
May 07, 2008 | 12.95 | 13.05 | 12.95 | 12.98 | 400 | +0.11(+0.85%) |
May 06, 2008 | 12.65 | 13.05 | 12.65 | 12.87 | 1,500 | +0.32(+2.55%) |
May 05, 2008 | 12.10 | 12.65 | 12.10 | 12.55 | 2,300 | +0.30(+2.45%) |
May 02, 2008 | 11.62 | 12.25 | 11.62 | 12.25 | 1,330 | +0.55(+4.70%) |
May 01, 2008 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 11.65 | 11.80 | 11.60 | 11.70 | 1,900 | +0.10(+0.86%) |
Apr 29, 2008 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 11.70 | 11.70 | 11.60 | 11.60 | 1,800 | -0.20(-1.69%) |
Apr 25, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | -0.00(-0.01%) |
Apr 23, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 1,100 | -0.10(-0.83%) |
Apr 22, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | +0.00(+0.00%) |
Apr 21, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 11.82 | 11.90 | 11.82 | 11.90 | 400 | +0.10(+0.85%) |
Apr 17, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 12.00 | 12.00 | 11.80 | 11.80 | 500 | -0.10(-0.84%) |
Apr 15, 2008 | 12.10 | 12.10 | 11.90 | 11.90 | 200 | -0.10(-0.83%) |
Apr 14, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.16(+1.39%) |
Apr 10, 2008 | 11.80 | 11.84 | 11.80 | 11.84 | 400 | -0.06(-0.55%) |
Apr 09, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.10(+0.85%) |
Apr 07, 2008 | 11.97 | 11.97 | 11.80 | 11.80 | 1,100 | +0.00(+0.00%) |
Apr 04, 2008 | 11.69 | 11.80 | 11.69 | 11.80 | 400 | +0.20(+1.72%) |
Apr 03, 2008 | 11.70 | 11.70 | 11.60 | 11.60 | 300 | -0.10(-0.85%) |
Apr 02, 2008 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |