Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.454 | 8.518 | 8.383 | 8.424 | 30,838 | -0.03(-0.35%) |
May 29, 2008 | 8.454 | 8.454 | 8.454 | 8.454 | 931 | +0.04(+0.42%) |
May 28, 2008 | 8.613 | 8.613 | 8.383 | 8.418 | 37,286 | +0.01(+0.07%) |
May 27, 2008 | 8.389 | 8.412 | 8.389 | 8.412 | 8,359 | +0.02(+0.19%) |
May 26, 2008 | 8.528 | 8.530 | 8.394 | 8.396 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.528 | 8.530 | 8.394 | 8.396 | 8,978 | -0.09(-1.02%) |
May 22, 2008 | 8.483 | 8.560 | 8.389 | 8.483 | 35,888 | +0.01(+0.14%) |
May 21, 2008 | 8.530 | 8.583 | 8.471 | 8.471 | 17,344 | -0.09(-1.03%) |
May 20, 2008 | 8.501 | 8.589 | 8.501 | 8.560 | 15,200 | +0.01(+0.07%) |
May 19, 2008 | 8.454 | 8.560 | 8.389 | 8.554 | 45,190 | +0.08(+0.98%) |
May 16, 2008 | 8.335 | 8.471 | 8.335 | 8.471 | 26,256 | +0.17(+2.06%) |
May 15, 2008 | 8.247 | 8.347 | 8.247 | 8.300 | 27,694 | +0.00(+0.00%) |
May 14, 2008 | 8.011 | 8.412 | 8.011 | 8.300 | 58,904 | +0.06(+0.72%) |
May 13, 2008 | 8.235 | 8.253 | 8.206 | 8.241 | 29,885 | -0.08(-0.99%) |
May 12, 2008 | 8.347 | 8.379 | 8.271 | 8.324 | 35,344 | -0.05(-0.56%) |
May 09, 2008 | 8.365 | 8.406 | 8.318 | 8.371 | 29,688 | +0.05(+0.64%) |
May 08, 2008 | 8.324 | 8.359 | 8.247 | 8.318 | 43,794 | -0.05(-0.63%) |
May 07, 2008 | 8.294 | 8.371 | 8.253 | 8.371 | 53,566 | +0.05(+0.64%) |
May 06, 2008 | 8.223 | 8.341 | 8.223 | 8.318 | 14,398 | +0.08(+1.00%) |
May 05, 2008 | 8.312 | 8.312 | 8.217 | 8.235 | 18,332 | -0.02(-0.29%) |
May 02, 2008 | 8.288 | 8.288 | 8.217 | 8.259 | 12,516 | +0.04(+0.50%) |
May 01, 2008 | 8.365 | 8.365 | 8.217 | 8.217 | 24,098 | -0.06(-0.78%) |
Apr 30, 2008 | 8.288 | 8.294 | 8.200 | 8.282 | 25,040 | +0.04(+0.43%) |
Apr 29, 2008 | 8.259 | 8.292 | 8.223 | 8.247 | 27,447 | -0.04(-0.50%) |
Apr 28, 2008 | 8.294 | 8.483 | 8.282 | 8.288 | 18,638 | +0.04(+0.50%) |
Apr 25, 2008 | 8.223 | 8.324 | 8.223 | 8.247 | 9,320 | -0.06(-0.70%) |
Apr 24, 2008 | 8.282 | 8.365 | 8.241 | 8.305 | 32,427 | +0.03(+0.41%) |
Apr 23, 2008 | 8.282 | 8.353 | 8.265 | 8.271 | 23,512 | -0.01(-0.14%) |
Apr 22, 2008 | 8.318 | 8.318 | 8.282 | 8.282 | 6,775 | -0.02(-0.26%) |
Apr 21, 2008 | 8.324 | 8.371 | 8.271 | 8.304 | 18,821 | -0.02(-0.24%) |
Apr 18, 2008 | 8.294 | 8.383 | 8.294 | 8.324 | 13,841 | -0.04(-0.44%) |
Apr 17, 2008 | 8.276 | 8.371 | 8.253 | 8.360 | 5,928 | +0.04(+0.51%) |
Apr 16, 2008 | 8.247 | 8.318 | 8.247 | 8.318 | 6,945 | +0.03(+0.36%) |
Apr 15, 2008 | 8.530 | 8.530 | 8.240 | 8.288 | 31,760 | -0.01(-0.07%) |
Apr 14, 2008 | 8.300 | 8.306 | 8.294 | 8.294 | 22,191 | -0.02(-0.28%) |
Apr 11, 2008 | 8.400 | 8.400 | 8.318 | 8.318 | 13,551 | -0.09(-1.12%) |
Apr 10, 2008 | 8.442 | 8.442 | 8.353 | 8.412 | 44,043 | +0.06(+0.71%) |
Apr 09, 2008 | 8.324 | 8.400 | 8.324 | 8.353 | 16,600 | +0.03(+0.35%) |
Apr 08, 2008 | 8.341 | 8.341 | 8.324 | 8.324 | 14,466 | +0.00(+0.00%) |
Apr 07, 2008 | 8.359 | 8.366 | 8.324 | 8.324 | 24,020 | -0.09(-1.05%) |
Apr 04, 2008 | 8.648 | 8.648 | 8.324 | 8.412 | 66,403 | -0.30(-3.39%) |
Apr 03, 2008 | 8.389 | 8.707 | 8.347 | 8.707 | 54,376 | +0.35(+4.24%) |
Apr 02, 2008 | 8.265 | 8.359 | 8.188 | 8.353 | 32,354 | +0.11(+1.36%) |
Apr 01, 2008 | 8.223 | 8.241 | 8.150 | 8.241 | 20,835 | +0.05(+0.65%) |
Mar 31, 2008 | 8.158 | 8.194 | 8.141 | 8.188 | 24,732 | +0.01(+0.14%) |
Mar 28, 2008 | 8.176 | 8.206 | 8.158 | 8.176 | 11,688 | -0.04(-0.43%) |
Mar 27, 2008 | 8.129 | 8.247 | 8.123 | 8.211 | 44,443 | +0.18(+2.20%) |
Mar 26, 2008 | 8.028 | 8.076 | 7.969 | 8.034 | 27,272 | +0.01(+0.15%) |
Mar 25, 2008 | 7.952 | 8.023 | 7.910 | 8.023 | 39,415 | +0.07(+0.89%) |
Mar 24, 2008 | 7.922 | 7.999 | 7.922 | 7.952 | 29,136 | +0.01(+0.08%) |
Mar 21, 2008 | 7.899 | 7.981 | 7.899 | 7.946 | 18,633 | +0.00(+0.00%) |
Mar 20, 2008 | 7.899 | 7.981 | 7.899 | 7.946 | 18,633 | +0.04(+0.45%) |
Mar 19, 2008 | 7.934 | 7.981 | 7.887 | 7.910 | 16,262 | -0.06(-0.74%) |
Mar 18, 2008 | 7.896 | 8.017 | 7.887 | 7.969 | 29,644 | +0.04(+0.45%) |
Mar 17, 2008 | 7.993 | 7.993 | 7.881 | 7.934 | 24,393 | -0.07(-0.89%) |
Mar 14, 2008 | 8.135 | 8.135 | 7.958 | 8.005 | 23,546 | -0.06(-0.75%) |
Mar 13, 2008 | 8.058 | 8.111 | 8.058 | 8.066 | 12,196 | -0.02(-0.27%) |
Mar 12, 2008 | 8.082 | 8.087 | 7.993 | 8.087 | 43,704 | +0.00(+0.00%) |
Mar 11, 2008 | 8.141 | 8.176 | 7.969 | 8.087 | 54,884 | +0.09(+1.18%) |
Mar 10, 2008 | 8.087 | 8.200 | 7.975 | 7.993 | 36,335 | -0.09(-1.17%) |
Mar 07, 2008 | 8.087 | 8.100 | 8.046 | 8.087 | 22,360 | +0.00(+0.00%) |
Mar 06, 2008 | 8.158 | 8.176 | 8.070 | 8.087 | 15,753 | -0.05(-0.60%) |
Mar 05, 2008 | 8.023 | 8.229 | 8.023 | 8.136 | 51,410 | +0.05(+0.60%) |
Mar 04, 2008 | 8.111 | 8.147 | 8.017 | 8.087 | 54,896 | -0.02(-0.29%) |