Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.810 | 8.810 | 8.763 | 8.805 | 58,002 | -0.01(-0.06%) |
May 29, 2008 | 8.882 | 8.882 | 8.805 | 8.810 | 33,946 | -0.03(-0.35%) |
May 28, 2008 | 8.908 | 8.923 | 8.825 | 8.841 | 48,641 | -0.12(-1.33%) |
May 27, 2008 | 8.805 | 8.985 | 8.784 | 8.959 | 100,572 | +0.09(+0.99%) |
May 26, 2008 | 8.748 | 8.928 | 8.702 | 8.872 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.748 | 8.928 | 8.702 | 8.872 | 82,847 | +0.12(+1.42%) |
May 22, 2008 | 8.727 | 8.768 | 8.702 | 8.748 | 54,861 | -0.02(-0.24%) |
May 21, 2008 | 8.722 | 8.779 | 8.722 | 8.768 | 83,717 | +0.00(+0.00%) |
May 20, 2008 | 8.722 | 8.779 | 8.701 | 8.768 | 89,059 | -0.01(-0.12%) |
May 19, 2008 | 8.779 | 8.794 | 8.706 | 8.779 | 117,342 | -0.04(-0.47%) |
May 16, 2008 | 8.727 | 8.820 | 8.706 | 8.820 | 63,581 | -0.01(-0.06%) |
May 15, 2008 | 8.706 | 8.825 | 8.701 | 8.825 | 56,766 | +0.06(+0.65%) |
May 14, 2008 | 8.779 | 8.805 | 8.722 | 8.768 | 105,299 | -0.01(-0.12%) |
May 13, 2008 | 8.908 | 8.908 | 8.758 | 8.779 | 59,646 | -0.25(-2.75%) |
May 12, 2008 | 8.872 | 9.027 | 8.856 | 9.027 | 92,677 | +0.13(+1.51%) |
May 09, 2008 | 8.985 | 9.001 | 8.846 | 8.892 | 23,404 | -0.09(-1.04%) |
May 08, 2008 | 8.866 | 9.161 | 8.856 | 8.985 | 110,245 | +0.08(+0.89%) |
May 07, 2008 | 8.856 | 8.965 | 8.841 | 8.906 | 28,582 | +0.06(+0.68%) |
May 06, 2008 | 8.928 | 8.949 | 8.805 | 8.846 | 50,525 | -0.01(-0.12%) |
May 05, 2008 | 8.887 | 8.949 | 8.774 | 8.856 | 70,820 | +0.04(+0.47%) |
May 02, 2008 | 8.887 | 8.897 | 8.763 | 8.815 | 75,136 | -0.03(-0.35%) |
May 01, 2008 | 8.954 | 9.006 | 8.846 | 8.846 | 50,732 | -0.13(-1.50%) |
Apr 30, 2008 | 8.830 | 8.980 | 8.810 | 8.980 | 38,828 | +0.15(+1.70%) |
Apr 29, 2008 | 8.805 | 8.872 | 8.774 | 8.830 | 71,885 | +0.03(+0.35%) |
Apr 28, 2008 | 8.799 | 8.805 | 8.774 | 8.799 | 84,205 | +0.04(+0.47%) |
Apr 25, 2008 | 8.675 | 8.784 | 8.675 | 8.758 | 94,766 | +0.01(+0.06%) |
Apr 24, 2008 | 8.737 | 8.753 | 8.619 | 8.753 | 62,932 | +0.15(+1.80%) |
Apr 23, 2008 | 8.634 | 8.691 | 8.588 | 8.598 | 36,212 | -0.09(-1.01%) |
Apr 22, 2008 | 8.588 | 8.789 | 8.580 | 8.686 | 53,840 | +0.03(+0.30%) |
Apr 21, 2008 | 8.686 | 8.691 | 8.582 | 8.660 | 32,974 | +0.02(+0.24%) |
Apr 18, 2008 | 8.660 | 8.675 | 8.520 | 8.639 | 61,242 | +0.03(+0.30%) |
Apr 17, 2008 | 8.526 | 8.613 | 8.505 | 8.613 | 41,247 | +0.03(+0.30%) |
Apr 16, 2008 | 8.546 | 8.644 | 8.546 | 8.588 | 27,490 | +0.04(+0.48%) |
Apr 15, 2008 | 8.655 | 8.667 | 8.495 | 8.546 | 37,678 | -0.11(-1.25%) |
Apr 14, 2008 | 8.660 | 8.748 | 8.572 | 8.655 | 35,244 | +0.07(+0.84%) |
Apr 11, 2008 | 8.650 | 8.650 | 8.531 | 8.582 | 36,019 | -0.10(-1.19%) |
Apr 10, 2008 | 8.686 | 8.712 | 8.650 | 8.686 | 27,692 | +0.08(+0.90%) |
Apr 09, 2008 | 8.588 | 8.779 | 8.551 | 8.608 | 80,171 | -0.03(-0.30%) |
Apr 08, 2008 | 8.681 | 8.701 | 8.598 | 8.634 | 48,993 | -0.07(-0.83%) |
Apr 07, 2008 | 8.650 | 8.779 | 8.644 | 8.706 | 32,339 | +0.01(+0.06%) |
Apr 04, 2008 | 8.634 | 8.701 | 8.634 | 8.701 | 43,958 | -0.03(-0.30%) |
Apr 03, 2008 | 8.665 | 8.763 | 8.577 | 8.727 | 54,415 | +0.12(+1.44%) |
Apr 02, 2008 | 8.515 | 8.634 | 8.490 | 8.603 | 64,687 | +0.04(+0.42%) |
Apr 01, 2008 | 8.500 | 8.608 | 8.474 | 8.567 | 56,158 | +0.09(+1.04%) |
Mar 31, 2008 | 8.422 | 8.484 | 8.422 | 8.479 | 35,438 | +0.06(+0.74%) |
Mar 28, 2008 | 8.510 | 8.512 | 8.417 | 8.417 | 52,092 | -0.07(-0.85%) |
Mar 27, 2008 | 8.459 | 8.490 | 8.412 | 8.490 | 55,523 | +0.10(+1.17%) |
Mar 26, 2008 | 8.391 | 8.459 | 8.324 | 8.391 | 63,323 | +0.06(+0.68%) |
Mar 25, 2008 | 8.386 | 8.417 | 8.335 | 8.335 | 82,636 | -0.03(-0.37%) |
Mar 24, 2008 | 8.417 | 8.453 | 8.362 | 8.366 | 69,133 | -0.01(-0.12%) |
Mar 21, 2008 | 8.526 | 8.526 | 8.324 | 8.376 | 124,711 | +0.00(+0.00%) |
Mar 20, 2008 | 8.526 | 8.526 | 8.324 | 8.376 | 124,711 | -0.22(-2.52%) |
Mar 19, 2008 | 8.551 | 8.655 | 8.520 | 8.593 | 104,017 | +0.00(+0.00%) |
Mar 18, 2008 | 8.541 | 8.593 | 8.526 | 8.593 | 69,739 | +0.07(+0.79%) |
Mar 17, 2008 | 8.531 | 8.593 | 8.520 | 8.526 | 86,368 | -0.11(-1.26%) |
Mar 14, 2008 | 8.629 | 8.696 | 8.536 | 8.634 | 48,025 | -0.03(-0.36%) |
Mar 13, 2008 | 8.696 | 8.727 | 8.567 | 8.665 | 48,025 | -0.11(-1.24%) |
Mar 12, 2008 | 8.768 | 8.774 | 8.608 | 8.774 | 43,377 | +0.05(+0.53%) |
Mar 11, 2008 | 8.650 | 8.856 | 8.572 | 8.727 | 60,419 | +0.06(+0.72%) |
Mar 10, 2008 | 8.866 | 8.866 | 8.660 | 8.665 | 42,990 | -0.21(-2.33%) |
Mar 07, 2008 | 8.908 | 8.980 | 8.861 | 8.872 | 51,317 | -0.01(-0.12%) |
Mar 06, 2008 | 8.892 | 8.949 | 8.815 | 8.882 | 54,028 | -0.01(-0.12%) |
Mar 05, 2008 | 8.882 | 8.939 | 8.856 | 8.892 | 74,361 | +0.01(+0.12%) |
Mar 04, 2008 | 8.815 | 8.975 | 8.815 | 8.882 | 60,225 | -0.02(-0.23%) |