Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.127 | 8.135 | 7.988 | 7.988 | 1,489 | -0.13(-1.62%) |
May 29, 2008 | 7.763 | 8.119 | 7.755 | 8.119 | 3,378 | -0.32(-3.77%) |
May 28, 2008 | 8.430 | 8.437 | 8.430 | 8.437 | 373 | +0.04(+0.46%) |
May 27, 2008 | 8.399 | 8.399 | 8.399 | 8.399 | 128 | -0.11(-1.28%) |
May 26, 2008 | 7.778 | 8.507 | 7.778 | 8.507 | 2,566 | +0.00(+0.00%) |
May 23, 2008 | 7.778 | 8.507 | 7.778 | 8.507 | 2,566 | +0.72(+9.26%) |
May 22, 2008 | 7.786 | 7.786 | 7.786 | 7.786 | 0 | +0.00(+0.00%) |
May 21, 2008 | 7.786 | 7.786 | 7.786 | 7.786 | 0 | +0.00(+0.00%) |
May 20, 2008 | 7.786 | 7.786 | 7.786 | 7.786 | 0 | +0.00(+0.00%) |
May 19, 2008 | 7.755 | 7.825 | 7.755 | 7.786 | 5,962 | +0.09(+1.21%) |
May 16, 2008 | 7.693 | 7.693 | 7.693 | 7.693 | 128 | -0.06(-0.80%) |
May 15, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.00(+0.00%) |
May 14, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.00(+0.00%) |
May 13, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 1,275 | +0.00(+0.00%) |
May 12, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.00(+0.00%) |
May 09, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 8,510 | +0.08(+1.01%) |
May 08, 2008 | 7.677 | 7.677 | 7.677 | 7.677 | 128 | -0.00(-0.00%) |
May 07, 2008 | 7.677 | 7.677 | 7.677 | 7.677 | 644 | -0.08(-1.00%) |
May 06, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 170 | +0.00(+0.00%) |
May 05, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 257 | +0.00(+0.00%) |
May 02, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 0 | +0.00(+0.00%) |
May 01, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 4,769 | +0.00(+0.00%) |
Apr 30, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 3,223 | +0.12(+1.52%) |
Apr 29, 2008 | 7.755 | 7.755 | 7.639 | 7.639 | 3,481 | -0.12(-1.50%) |
Apr 28, 2008 | 7.445 | 7.755 | 7.445 | 7.755 | 1,173 | +0.00(+0.00%) |
Apr 25, 2008 | 7.755 | 7.755 | 7.755 | 7.755 | 680 | +0.12(+1.52%) |
Apr 24, 2008 | 7.716 | 7.724 | 7.445 | 7.639 | 2,241 | -0.22(-2.86%) |
Apr 23, 2008 | 7.864 | 7.864 | 7.864 | 7.864 | 128 | +0.19(+2.42%) |
Apr 22, 2008 | 7.468 | 7.755 | 7.468 | 7.677 | 515 | -0.08(-1.00%) |
Apr 21, 2008 | 7.445 | 7.957 | 7.406 | 7.755 | 11,270 | +0.31(+4.17%) |
Apr 18, 2008 | 7.460 | 7.460 | 7.445 | 7.445 | 2,578 | -0.01(-0.11%) |
Apr 17, 2008 | 7.453 | 7.453 | 7.453 | 7.453 | 386 | -0.11(-1.43%) |
Apr 16, 2008 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 7.561 | 7.561 | 7.561 | 7.561 | 644 | +0.10(+1.35%) |
Apr 14, 2008 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 7.445 | 7.460 | 7.445 | 7.460 | 1,031 | +0.05(+0.73%) |
Apr 10, 2008 | 7.406 | 7.406 | 7.406 | 7.406 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 7.631 | 7.631 | 7.406 | 7.406 | 1,031 | +0.00(+0.00%) |
Apr 08, 2008 | 7.406 | 7.406 | 7.406 | 7.406 | 1,802 | +0.00(+0.00%) |
Apr 07, 2008 | 7.577 | 7.592 | 7.367 | 7.406 | 1,547 | +0.04(+0.53%) |
Apr 04, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 386 | +0.00(+0.00%) |
Apr 03, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 7.592 | 7.592 | 7.367 | 7.367 | 1,418 | +0.00(+0.00%) |
Mar 31, 2008 | 7.677 | 7.677 | 7.367 | 7.367 | 3,845 | +0.00(+0.00%) |
Mar 28, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 7.367 | 7.367 | 7.367 | 7.367 | 257 | +0.00(+0.00%) |
Mar 25, 2008 | 7.670 | 7.670 | 7.367 | 7.367 | 3,829 | +0.00(+0.00%) |
Mar 24, 2008 | 7.670 | 7.677 | 7.367 | 7.367 | 1,998 | +0.04(+0.53%) |
Mar 21, 2008 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 7.332 | 7.336 | 7.328 | 7.328 | 1,031 | +0.00(+0.00%) |
Mar 18, 2008 | 7.266 | 7.359 | 7.212 | 7.328 | 9,595 | +0.39(+5.59%) |
Mar 17, 2008 | 7.716 | 7.723 | 6.514 | 6.941 | 18,375 | -0.88(-11.21%) |
Mar 14, 2008 | 7.949 | 7.949 | 7.716 | 7.817 | 4,900 | -0.13(-1.66%) |
Mar 13, 2008 | 7.949 | 7.949 | 7.949 | 7.949 | 1,289 | +0.01(+0.10%) |
Mar 12, 2008 | 7.941 | 7.941 | 7.941 | 7.941 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 7.871 | 7.941 | 7.871 | 7.941 | 773 | -0.03(-0.39%) |
Mar 10, 2008 | 7.871 | 7.972 | 7.833 | 7.972 | 1,676 | +0.02(+0.29%) |
Mar 07, 2008 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 8.057 | 8.298 | 7.949 | 7.949 | 10,626 | -0.15(-1.82%) |
Mar 05, 2008 | 8.026 | 8.096 | 8.026 | 8.096 | 3,739 | +0.03(+0.38%) |
Mar 04, 2008 | 8.127 | 8.127 | 8.026 | 8.065 | 5,804 | -0.05(-0.67%) |