Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.746 | 7.986 | 7.746 | 7.986 | 9,595 | +0.14(+1.76%) |
May 29, 2008 | 7.862 | 7.949 | 7.848 | 7.848 | 4,813 | -0.04(-0.46%) |
May 28, 2008 | 7.862 | 7.884 | 7.855 | 7.884 | 687 | -0.11(-1.36%) |
May 27, 2008 | 7.782 | 7.993 | 7.782 | 7.993 | 3,866 | +0.20(+2.61%) |
May 26, 2008 | 8.095 | 8.349 | 7.789 | 7.789 | 8,937 | +0.00(+0.00%) |
May 23, 2008 | 8.095 | 8.349 | 7.789 | 7.789 | 8,937 | +0.01(+0.09%) |
May 22, 2008 | 8.073 | 8.328 | 7.782 | 7.782 | 20,092 | -0.21(-2.64%) |
May 21, 2008 | 8.509 | 8.509 | 7.935 | 7.993 | 4,817 | -0.52(-6.07%) |
May 20, 2008 | 8.175 | 8.531 | 7.935 | 8.509 | 5,282 | +0.06(+0.69%) |
May 19, 2008 | 8.320 | 8.597 | 8.320 | 8.451 | 10,295 | +0.16(+1.93%) |
May 16, 2008 | 8.706 | 8.771 | 8.291 | 8.291 | 6,990 | +0.36(+4.59%) |
May 15, 2008 | 7.978 | 8.058 | 7.928 | 7.928 | 5,673 | -0.52(-6.12%) |
May 14, 2008 | 8.589 | 8.589 | 8.444 | 8.444 | 1,512 | +0.17(+2.11%) |
May 13, 2008 | 8.269 | 8.451 | 8.160 | 8.269 | 3,574 | -0.16(-1.90%) |
May 12, 2008 | 8.378 | 8.473 | 8.335 | 8.429 | 1,512 | +0.36(+4.41%) |
May 09, 2008 | 7.935 | 8.240 | 7.935 | 8.073 | 4,262 | -0.08(-0.98%) |
May 08, 2008 | 8.226 | 8.240 | 8.153 | 8.153 | 1,237 | +0.07(+0.81%) |
May 07, 2008 | 8.218 | 8.298 | 8.008 | 8.088 | 2,129 | -0.04(-0.45%) |
May 06, 2008 | 8.298 | 8.298 | 8.124 | 8.124 | 954 | -0.12(-1.50%) |
May 05, 2008 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
May 02, 2008 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
May 01, 2008 | 8.109 | 8.248 | 8.008 | 8.248 | 2,516 | +0.13(+1.61%) |
Apr 30, 2008 | 8.320 | 8.488 | 8.117 | 8.117 | 3,162 | -0.20(-2.45%) |
Apr 29, 2008 | 7.928 | 8.320 | 7.920 | 8.320 | 1,374 | +0.62(+8.03%) |
Apr 28, 2008 | 7.673 | 7.920 | 7.673 | 7.702 | 4,372 | +0.02(+0.28%) |
Apr 25, 2008 | 7.433 | 7.680 | 7.418 | 7.680 | 3,750 | +0.30(+4.04%) |
Apr 24, 2008 | 7.506 | 7.506 | 7.309 | 7.382 | 5,704 | -0.33(-4.25%) |
Apr 23, 2008 | 7.818 | 7.826 | 7.637 | 7.709 | 18,334 | -0.57(-6.85%) |
Apr 22, 2008 | 8.066 | 8.433 | 7.818 | 8.277 | 8,469 | +0.25(+3.17%) |
Apr 21, 2008 | 8.488 | 8.488 | 8.015 | 8.022 | 3,233 | -0.32(-3.84%) |
Apr 18, 2008 | 8.473 | 8.473 | 8.291 | 8.342 | 3,475 | -0.09(-1.12%) |
Apr 17, 2008 | 8.582 | 8.582 | 8.415 | 8.437 | 2,103 | -0.29(-3.33%) |
Apr 16, 2008 | 8.255 | 8.975 | 8.255 | 8.728 | 6,324 | +0.48(+5.82%) |
Apr 15, 2008 | 8.677 | 8.677 | 8.248 | 8.248 | 1,777 | -0.22(-2.58%) |
Apr 14, 2008 | 8.386 | 8.466 | 8.386 | 8.466 | 274 | +0.08(+0.95%) |
Apr 11, 2008 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 8.626 | 8.626 | 8.364 | 8.386 | 3,397 | -0.32(-3.68%) |
Apr 09, 2008 | 8.553 | 8.706 | 8.553 | 8.706 | 549 | +0.17(+1.96%) |
Apr 08, 2008 | 8.364 | 8.589 | 8.364 | 8.538 | 2,184 | +0.17(+2.09%) |
Apr 07, 2008 | 8.284 | 8.364 | 8.284 | 8.364 | 412 | +0.04(+0.44%) |
Apr 04, 2008 | 8.218 | 8.458 | 8.218 | 8.328 | 1,201 | +0.05(+0.62%) |
Apr 03, 2008 | 8.662 | 8.662 | 8.182 | 8.277 | 10,621 | -0.29(-3.40%) |
Apr 02, 2008 | 8.858 | 8.858 | 8.568 | 8.568 | 962 | -0.41(-4.62%) |
Apr 01, 2008 | 8.386 | 9.008 | 8.386 | 8.982 | 2,705 | +0.51(+6.01%) |
Mar 31, 2008 | 8.553 | 8.553 | 8.473 | 8.473 | 5,637 | -0.17(-2.02%) |
Mar 28, 2008 | 8.829 | 8.829 | 8.562 | 8.648 | 2,474 | -0.37(-4.11%) |
Mar 27, 2008 | 9.062 | 9.062 | 8.618 | 9.018 | 5,197 | +0.15(+1.72%) |
Mar 26, 2008 | 8.917 | 8.917 | 8.771 | 8.866 | 3,203 | -0.25(-2.79%) |
Mar 25, 2008 | 8.877 | 9.229 | 8.877 | 9.120 | 7,808 | +0.31(+3.47%) |
Mar 24, 2008 | 8.742 | 8.895 | 8.735 | 8.815 | 2,199 | -0.02(-0.25%) |
Mar 21, 2008 | 8.408 | 8.837 | 8.408 | 8.837 | 10,987 | +0.00(+0.00%) |
Mar 20, 2008 | 8.408 | 8.837 | 8.408 | 8.837 | 10,987 | +0.25(+2.97%) |
Mar 19, 2008 | 8.895 | 8.895 | 8.524 | 8.582 | 3,918 | -0.07(-0.84%) |
Mar 18, 2008 | 8.947 | 8.975 | 8.655 | 8.655 | 4,542 | -0.07(-0.83%) |
Mar 17, 2008 | 8.837 | 8.837 | 8.728 | 8.728 | 3,880 | -0.17(-1.88%) |
Mar 14, 2008 | 8.895 | 8.895 | 8.895 | 8.895 | 274 | -0.15(-1.69%) |
Mar 13, 2008 | 9.048 | 9.048 | 9.048 | 9.048 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 9.048 | 9.048 | 9.048 | 9.048 | 137 | +0.03(+0.32%) |
Mar 11, 2008 | 9.018 | 9.018 | 9.018 | 9.018 | 1,357 | +0.11(+1.22%) |
Mar 10, 2008 | 8.909 | 8.909 | 8.909 | 8.909 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 9.164 | 9.164 | 8.909 | 8.909 | 1,787 | -0.44(-4.67%) |
Mar 06, 2008 | 9.455 | 9.455 | 9.266 | 9.346 | 3,125 | +0.07(+0.71%) |
Mar 05, 2008 | 8.946 | 9.455 | 8.946 | 9.280 | 5,462 | +0.35(+3.91%) |
Mar 04, 2008 | 9.324 | 9.353 | 8.931 | 8.931 | 8,636 | -0.45(-4.81%) |