Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.798 | 8.804 | 8.791 | 8.797 | 16,177 | -0.04(-0.46%) |
May 29, 2008 | 8.838 | 8.838 | 8.838 | 8.838 | 146 | +0.01(+0.15%) |
May 28, 2008 | 8.797 | 8.838 | 8.797 | 8.825 | 6,750 | -0.02(-0.23%) |
May 27, 2008 | 8.845 | 8.845 | 8.845 | 8.845 | 146 | +0.00(+0.00%) |
May 26, 2008 | 8.757 | 8.845 | 8.757 | 8.845 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.757 | 8.845 | 8.757 | 8.845 | 19,310 | +0.07(+0.78%) |
May 22, 2008 | 8.811 | 8.811 | 8.757 | 8.777 | 26,121 | -0.02(-0.23%) |
May 21, 2008 | 8.811 | 8.838 | 8.757 | 8.797 | 32,724 | -0.07(-0.77%) |
May 20, 2008 | 8.832 | 8.866 | 8.832 | 8.866 | 7,337 | +0.05(+0.54%) |
May 19, 2008 | 8.818 | 8.832 | 8.818 | 8.818 | 2,054 | +0.00(+0.00%) |
May 16, 2008 | 8.791 | 8.818 | 8.791 | 8.818 | 880 | +0.01(+0.08%) |
May 15, 2008 | 8.791 | 8.811 | 8.791 | 8.811 | 586 | +0.00(+0.00%) |
May 14, 2008 | 8.791 | 8.811 | 8.791 | 8.811 | 4,549 | -0.01(-0.08%) |
May 13, 2008 | 8.757 | 8.818 | 8.736 | 8.818 | 7,924 | -0.02(-0.23%) |
May 12, 2008 | 8.797 | 8.845 | 8.757 | 8.838 | 29,641 | -0.01(-0.08%) |
May 09, 2008 | 8.825 | 8.845 | 8.811 | 8.845 | 8,511 | +0.04(+0.46%) |
May 08, 2008 | 8.811 | 8.818 | 8.743 | 8.804 | 32,284 | -0.01(-0.08%) |
May 07, 2008 | 8.763 | 8.811 | 8.763 | 8.811 | 733 | -0.01(-0.15%) |
May 06, 2008 | 8.743 | 8.825 | 8.736 | 8.825 | 3,375 | +0.00(+0.00%) |
May 05, 2008 | 8.736 | 8.832 | 8.736 | 8.825 | 9,685 | +0.03(+0.39%) |
May 02, 2008 | 8.825 | 8.825 | 8.763 | 8.791 | 2,531 | -0.05(-0.54%) |
May 01, 2008 | 8.811 | 8.838 | 8.757 | 8.838 | 2,347 | +0.04(+0.46%) |
Apr 30, 2008 | 8.757 | 8.797 | 8.757 | 8.797 | 17,462 | +0.14(+1.57%) |
Apr 29, 2008 | 8.729 | 8.739 | 8.661 | 8.661 | 23,406 | -0.13(-1.47%) |
Apr 28, 2008 | 8.791 | 8.791 | 8.784 | 8.791 | 1,614 | +0.06(+0.70%) |
Apr 25, 2008 | 8.709 | 8.804 | 8.709 | 8.729 | 7,777 | -0.03(-0.39%) |
Apr 24, 2008 | 8.797 | 8.797 | 8.763 | 8.763 | 293 | -0.01(-0.08%) |
Apr 23, 2008 | 8.722 | 8.811 | 8.709 | 8.770 | 14,161 | -0.03(-0.39%) |
Apr 22, 2008 | 8.736 | 8.811 | 8.736 | 8.804 | 17,022 | -0.02(-0.23%) |
Apr 21, 2008 | 8.825 | 8.832 | 8.825 | 8.825 | 4,402 | +0.03(+0.31%) |
Apr 18, 2008 | 8.791 | 8.825 | 8.791 | 8.797 | 7,484 | -0.02(-0.23%) |
Apr 17, 2008 | 8.770 | 8.825 | 8.770 | 8.818 | 3,815 | +0.04(+0.47%) |
Apr 16, 2008 | 8.750 | 8.777 | 8.750 | 8.777 | 3,521 | +0.02(+0.23%) |
Apr 15, 2008 | 8.763 | 8.763 | 8.607 | 8.757 | 15,995 | -0.07(-0.77%) |
Apr 14, 2008 | 8.777 | 8.825 | 8.777 | 8.825 | 4,108 | +0.02(+0.23%) |
Apr 11, 2008 | 8.777 | 8.804 | 8.729 | 8.804 | 5,723 | +0.03(+0.31%) |
Apr 10, 2008 | 8.770 | 8.879 | 8.770 | 8.777 | 6,456 | -0.05(-0.62%) |
Apr 09, 2008 | 8.750 | 8.832 | 8.736 | 8.832 | 1,760 | -0.01(-0.15%) |
Apr 08, 2008 | 8.784 | 8.845 | 8.777 | 8.845 | 8,951 | -0.02(-0.23%) |
Apr 07, 2008 | 8.866 | 8.866 | 8.818 | 8.866 | 2,641 | +0.00(+0.00%) |
Apr 04, 2008 | 8.859 | 8.866 | 8.763 | 8.866 | 11,006 | +0.03(+0.39%) |
Apr 03, 2008 | 8.709 | 8.838 | 8.709 | 8.832 | 7,190 | +0.05(+0.62%) |
Apr 02, 2008 | 8.838 | 8.838 | 8.688 | 8.777 | 7,484 | -0.06(-0.69%) |
Apr 01, 2008 | 8.811 | 8.838 | 8.688 | 8.838 | 17,316 | +0.10(+1.17%) |
Mar 31, 2008 | 8.722 | 8.838 | 8.661 | 8.736 | 20,544 | +0.07(+0.87%) |
Mar 28, 2008 | 8.763 | 8.777 | 8.661 | 8.661 | 22,452 | -0.18(-2.08%) |
Mar 27, 2008 | 8.716 | 8.845 | 8.682 | 8.845 | 16,582 | +0.13(+1.49%) |
Mar 26, 2008 | 8.654 | 8.716 | 8.586 | 8.716 | 5,062 | +0.03(+0.39%) |
Mar 25, 2008 | 8.532 | 8.682 | 8.532 | 8.682 | 8,364 | +0.10(+1.11%) |
Mar 24, 2008 | 8.559 | 8.586 | 8.423 | 8.586 | 9,685 | +0.12(+1.45%) |
Mar 21, 2008 | 8.559 | 8.607 | 8.464 | 8.464 | 9,391 | +0.00(+0.00%) |
Mar 20, 2008 | 8.559 | 8.607 | 8.464 | 8.464 | 9,391 | -0.16(-1.82%) |
Mar 19, 2008 | 8.613 | 8.620 | 8.613 | 8.620 | 1,027 | +0.00(+0.00%) |
Mar 18, 2008 | 8.511 | 8.641 | 8.511 | 8.620 | 8,364 | +0.12(+1.36%) |
Mar 17, 2008 | 8.504 | 8.504 | 8.423 | 8.504 | 5,429 | -0.02(-0.24%) |
Mar 14, 2008 | 8.552 | 8.641 | 8.457 | 8.525 | 9,245 | -0.05(-0.64%) |
Mar 13, 2008 | 8.586 | 8.682 | 8.579 | 8.579 | 11,006 | -0.03(-0.32%) |
Mar 12, 2008 | 8.552 | 8.607 | 8.457 | 8.607 | 12,473 | +0.01(+0.16%) |
Mar 11, 2008 | 8.648 | 8.716 | 8.593 | 8.593 | 27,588 | -0.07(-0.86%) |
Mar 10, 2008 | 8.722 | 8.722 | 8.668 | 8.668 | 14,821 | -0.05(-0.62%) |
Mar 07, 2008 | 8.675 | 8.784 | 8.654 | 8.722 | 12,033 | +0.05(+0.60%) |
Mar 06, 2008 | 8.593 | 8.722 | 8.593 | 8.671 | 5,282 | +0.05(+0.59%) |
Mar 05, 2008 | 8.702 | 8.709 | 8.620 | 8.620 | 15,114 | -0.01(-0.08%) |
Mar 04, 2008 | 8.777 | 8.777 | 8.532 | 8.627 | 12,913 | -0.07(-0.78%) |