Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.750 | 7.900 | 7.670 | 7.900 | 12,897 | +0.01(+0.13%) |
May 29, 2008 | 7.900 | 7.900 | 7.800 | 7.890 | 3,101 | +0.13(+1.68%) |
May 28, 2008 | 7.850 | 8.000 | 7.700 | 7.760 | 2,419 | +0.01(+0.13%) |
May 27, 2008 | 7.480 | 7.800 | 7.480 | 7.750 | 1,700 | +0.35(+4.70%) |
May 26, 2008 | 7.500 | 7.500 | 7.300 | 7.402 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.500 | 7.500 | 7.300 | 7.402 | 3,600 | -0.20(-2.61%) |
May 22, 2008 | 7.510 | 7.650 | 7.500 | 7.600 | 500 | -0.16(-2.06%) |
May 21, 2008 | 8.000 | 8.000 | 7.440 | 7.760 | 4,850 | -0.19(-2.39%) |
May 20, 2008 | 7.990 | 7.990 | 7.750 | 7.950 | 847 | +0.15(+1.92%) |
May 19, 2008 | 8.000 | 8.000 | 7.750 | 7.800 | 1,933 | -0.13(-1.64%) |
May 16, 2008 | 7.800 | 7.980 | 7.800 | 7.930 | 12,057 | -0.05(-0.63%) |
May 15, 2008 | 8.100 | 8.100 | 7.980 | 7.980 | 2,900 | -0.02(-0.25%) |
May 14, 2008 | 8.000 | 8.050 | 7.900 | 8.000 | 4,020 | +0.05(+0.63%) |
May 13, 2008 | 8.240 | 8.240 | 7.950 | 7.950 | 79,959 | -0.05(-0.62%) |
May 12, 2008 | 8.000 | 8.000 | 7.950 | 8.000 | 1,200 | +0.19(+2.43%) |
May 09, 2008 | 7.810 | 7.990 | 7.800 | 7.810 | 600 | -0.17(-2.14%) |
May 08, 2008 | 7.981 | 7.981 | 7.981 | 7.981 | 200 | -0.01(-0.11%) |
May 07, 2008 | 7.990 | 7.990 | 7.990 | 7.990 | 500 | +0.00(+0.00%) |
May 06, 2008 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) |
May 05, 2008 | 7.980 | 7.990 | 7.850 | 7.990 | 400 | +0.00(+0.00%) |
May 02, 2008 | 7.990 | 7.990 | 7.990 | 7.990 | 400 | -0.01(-0.12%) |
May 01, 2008 | 7.980 | 8.000 | 7.900 | 8.000 | 3,000 | +0.00(+0.00%) |
Apr 30, 2008 | 8.000 | 8.000 | 7.930 | 8.000 | 6,400 | +0.03(+0.38%) |
Apr 29, 2008 | 8.000 | 8.000 | 7.650 | 7.970 | 8,224 | -0.03(-0.38%) |
Apr 28, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 1,250 | +0.01(+0.12%) |
Apr 25, 2008 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 7.990 | 7.990 | 7.990 | 7.990 | 200 | -0.11(-1.36%) |
Apr 23, 2008 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | +0.10(+1.25%) |
Apr 22, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
Apr 21, 2008 | 7.970 | 8.000 | 7.800 | 8.000 | 800 | +0.03(+0.38%) |
Apr 18, 2008 | 8.100 | 8.100 | 7.700 | 7.970 | 15,900 | -0.03(-0.38%) |
Apr 17, 2008 | 8.100 | 8.100 | 7.850 | 8.000 | 2,100 | -0.05(-0.62%) |
Apr 16, 2008 | 7.920 | 8.090 | 7.850 | 8.050 | 2,500 | +0.00(+0.00%) |
Apr 15, 2008 | 7.950 | 8.050 | 7.950 | 8.050 | 3,000 | +0.00(+0.00%) |
Apr 14, 2008 | 8.100 | 8.100 | 7.850 | 8.050 | 4,506 | +0.00(+0.00%) |
Apr 11, 2008 | 8.100 | 8.100 | 8.000 | 8.050 | 500 | -0.05(-0.62%) |
Apr 10, 2008 | 8.400 | 8.400 | 8.030 | 8.100 | 11,500 | -0.04(-0.49%) |
Apr 09, 2008 | 8.000 | 8.140 | 7.800 | 8.140 | 2,800 | -0.01(-0.12%) |
Apr 08, 2008 | 7.990 | 8.150 | 7.990 | 8.150 | 1,000 | +0.01(+0.12%) |
Apr 07, 2008 | 8.000 | 8.300 | 7.950 | 8.140 | 7,800 | +0.04(+0.49%) |
Apr 04, 2008 | 8.240 | 8.240 | 7.950 | 8.100 | 5,600 | +0.01(+0.12%) |
Apr 03, 2008 | 7.950 | 8.130 | 7.900 | 8.090 | 3,300 | +0.09(+1.12%) |
Apr 02, 2008 | 8.150 | 8.150 | 8.000 | 8.000 | 1,600 | -0.20(-2.44%) |
Apr 01, 2008 | 8.240 | 8.240 | 8.000 | 8.200 | 3,600 | +0.00(+0.00%) |
Mar 31, 2008 | 8.230 | 8.240 | 7.950 | 8.200 | 16,000 | +0.00(+0.00%) |
Mar 28, 2008 | 8.200 | 8.250 | 8.000 | 8.200 | 2,800 | +0.04(+0.49%) |
Mar 27, 2008 | 8.300 | 8.350 | 7.950 | 8.160 | 12,500 | -0.13(-1.57%) |
Mar 26, 2008 | 8.330 | 8.400 | 8.150 | 8.290 | 21,700 | +0.02(+0.24%) |
Mar 25, 2008 | 8.500 | 8.600 | 8.200 | 8.270 | 5,200 | -0.33(-3.84%) |
Mar 24, 2008 | 8.550 | 8.600 | 8.500 | 8.600 | 2,400 | +0.05(+0.58%) |
Mar 21, 2008 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | +0.00(+0.00%) |
Mar 20, 2008 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | -0.10(-1.16%) |
Mar 19, 2008 | 8.520 | 8.650 | 8.450 | 8.650 | 7,200 | +0.00(+0.00%) |
Mar 18, 2008 | 8.500 | 8.740 | 8.400 | 8.650 | 22,700 | +0.25(+2.98%) |
Mar 17, 2008 | 8.200 | 8.450 | 8.150 | 8.400 | 24,400 | +0.21(+2.56%) |
Mar 14, 2008 | 8.100 | 8.190 | 8.100 | 8.190 | 7,500 | +0.05(+0.61%) |
Mar 13, 2008 | 8.010 | 8.190 | 8.010 | 8.140 | 13,500 | +0.05(+0.62%) |
Mar 12, 2008 | 8.600 | 8.600 | 8.000 | 8.090 | 1,100 | +0.00(+0.00%) |
Mar 11, 2008 | 8.150 | 8.250 | 7.950 | 8.090 | 7,800 | +0.00(+0.00%) |
Mar 10, 2008 | 8.070 | 8.190 | 7.880 | 8.090 | 4,700 | -0.11(-1.34%) |
Mar 07, 2008 | 8.300 | 8.350 | 8.020 | 8.200 | 22,600 | -0.09(-1.09%) |
Mar 06, 2008 | 8.600 | 8.600 | 7.900 | 8.290 | 30,400 | -0.07(-0.84%) |
Mar 05, 2008 | 8.200 | 8.360 | 8.100 | 8.360 | 3,900 | +0.06(+0.72%) |
Mar 04, 2008 | 8.350 | 8.440 | 8.200 | 8.300 | 4,100 | -0.14(-1.66%) |