Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.990 | 9.000 | 8.990 | 9.000 | 4,500 | +0.04(+0.45%) |
May 29, 2008 | 9.120 | 9.120 | 8.950 | 8.960 | 600 | +0.21(+2.40%) |
May 28, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
May 27, 2008 | 8.790 | 8.790 | 8.750 | 8.750 | 1,982 | -0.12(-1.35%) |
May 26, 2008 | 8.950 | 8.950 | 8.820 | 8.870 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.950 | 8.950 | 8.820 | 8.870 | 9,662 | -0.11(-1.22%) |
May 22, 2008 | 8.980 | 8.980 | 8.980 | 8.980 | 200 | +0.00(+0.00%) |
May 21, 2008 | 9.120 | 9.120 | 8.940 | 8.980 | 2,513 | -0.15(-1.64%) |
May 20, 2008 | 9.360 | 9.360 | 9.130 | 9.130 | 9,348 | -0.34(-3.57%) |
May 19, 2008 | 9.350 | 9.560 | 9.350 | 9.468 | 20,853 | +0.03(+0.30%) |
May 16, 2008 | 9.560 | 9.560 | 9.440 | 9.440 | 1,300 | -0.01(-0.11%) |
May 15, 2008 | 9.340 | 9.450 | 9.340 | 9.450 | 900 | -0.02(-0.21%) |
May 14, 2008 | 9.410 | 9.480 | 9.410 | 9.470 | 3,982 | +0.12(+1.32%) |
May 13, 2008 | 9.290 | 9.350 | 9.290 | 9.347 | 2,700 | -0.01(-0.14%) |
May 12, 2008 | 9.360 | 9.360 | 9.360 | 9.360 | 1,000 | +0.07(+0.75%) |
May 09, 2008 | 9.300 | 9.300 | 9.290 | 9.290 | 1,300 | -0.15(-1.59%) |
May 08, 2008 | 9.420 | 9.470 | 9.420 | 9.440 | 3,067 | -0.10(-1.05%) |
May 07, 2008 | 9.900 | 9.900 | 9.540 | 9.540 | 2,025 | -0.11(-1.14%) |
May 06, 2008 | 9.850 | 9.850 | 9.490 | 9.650 | 2,530 | -0.04(-0.41%) |
May 05, 2008 | 9.690 | 9.690 | 9.690 | 9.690 | 520 | -0.10(-1.04%) |
May 02, 2008 | 9.767 | 9.850 | 9.750 | 9.792 | 9,737 | +0.09(+0.95%) |
May 01, 2008 | 9.640 | 9.700 | 9.640 | 9.700 | 1,200 | +0.05(+0.54%) |
Apr 30, 2008 | 9.500 | 9.650 | 9.500 | 9.648 | 5,100 | +0.17(+1.77%) |
Apr 29, 2008 | 9.530 | 9.540 | 9.480 | 9.480 | 6,410 | -0.14(-1.46%) |
Apr 28, 2008 | 9.540 | 9.650 | 9.520 | 9.620 | 4,059 | +0.04(+0.44%) |
Apr 25, 2008 | 9.510 | 9.578 | 9.510 | 9.578 | 600 | +0.25(+2.66%) |
Apr 24, 2008 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 9.240 | 9.370 | 9.240 | 9.330 | 5,347 | +0.03(+0.32%) |
Apr 22, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 9.300 | 9.300 | 9.300 | 9.300 | 1,972 | -0.14(-1.48%) |
Apr 18, 2008 | 9.390 | 9.470 | 9.360 | 9.440 | 28,350 | +0.20(+2.16%) |
Apr 17, 2008 | 9.110 | 9.300 | 9.110 | 9.240 | 4,875 | +0.01(+0.11%) |
Apr 16, 2008 | 9.000 | 9.230 | 9.000 | 9.230 | 1,980 | +0.29(+3.24%) |
Apr 15, 2008 | 8.970 | 9.000 | 8.940 | 8.940 | 5,800 | -0.06(-0.67%) |
Apr 14, 2008 | 9.110 | 9.110 | 9.000 | 9.000 | 4,660 | -0.12(-1.32%) |
Apr 11, 2008 | 9.260 | 9.260 | 9.080 | 9.120 | 3,600 | -0.36(-3.78%) |
Apr 10, 2008 | 9.480 | 9.480 | 9.458 | 9.478 | 2,000 | +0.13(+1.37%) |
Apr 09, 2008 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | -0.10(-1.06%) |
Apr 08, 2008 | 9.490 | 9.500 | 9.450 | 9.450 | 1,100 | -0.12(-1.25%) |
Apr 07, 2008 | 9.700 | 9.710 | 9.550 | 9.570 | 5,900 | +0.06(+0.63%) |
Apr 04, 2008 | 9.510 | 9.510 | 9.510 | 9.510 | 2,500 | -0.09(-0.94%) |
Apr 03, 2008 | 9.600 | 9.610 | 9.600 | 9.600 | 1,200 | +0.00(+0.05%) |
Apr 02, 2008 | 9.480 | 9.700 | 9.480 | 9.595 | 3,900 | +0.03(+0.27%) |
Apr 01, 2008 | 9.447 | 9.570 | 9.440 | 9.570 | 700 | +0.44(+4.82%) |
Mar 31, 2008 | 9.790 | 9.790 | 9.130 | 9.130 | 1,700 | +0.10(+1.11%) |
Mar 28, 2008 | 9.050 | 9.130 | 9.030 | 9.030 | 10,800 | -0.02(-0.22%) |
Mar 27, 2008 | 9.100 | 9.100 | 9.050 | 9.050 | 2,000 | -0.14(-1.52%) |
Mar 26, 2008 | 9.280 | 9.280 | 9.190 | 9.190 | 1,600 | -0.16(-1.69%) |
Mar 25, 2008 | 9.270 | 9.360 | 9.270 | 9.348 | 7,900 | -0.02(-0.23%) |
Mar 24, 2008 | 9.290 | 9.400 | 9.290 | 9.370 | 4,600 | +0.23(+2.52%) |
Mar 21, 2008 | 9.050 | 9.140 | 9.050 | 9.140 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 9.050 | 9.140 | 9.050 | 9.140 | 2,000 | +0.17(+1.90%) |
Mar 19, 2008 | 9.790 | 9.790 | 8.250 | 8.970 | 3,200 | -0.05(-0.55%) |
Mar 18, 2008 | 8.530 | 9.040 | 8.430 | 9.020 | 18,600 | +0.34(+3.96%) |
Mar 17, 2008 | 8.510 | 8.676 | 8.490 | 8.676 | 1,900 | +0.12(+1.37%) |
Mar 14, 2008 | 8.610 | 8.690 | 8.559 | 8.559 | 6,100 | -0.22(-2.52%) |
Mar 13, 2008 | 9.000 | 9.000 | 8.630 | 8.780 | 2,300 | -0.18(-2.01%) |
Mar 12, 2008 | 8.950 | 9.010 | 8.950 | 8.960 | 9,000 | +0.14(+1.59%) |
Mar 11, 2008 | 8.550 | 8.820 | 8.550 | 8.820 | 3,800 | +0.22(+2.56%) |
Mar 10, 2008 | 8.800 | 8.800 | 8.600 | 8.600 | 4,500 | -0.19(-2.16%) |
Mar 07, 2008 | 8.800 | 8.950 | 8.710 | 8.790 | 21,900 | -0.07(-0.79%) |
Mar 06, 2008 | 8.950 | 8.950 | 8.840 | 8.860 | 3,600 | -0.20(-2.21%) |
Mar 05, 2008 | 9.050 | 9.060 | 9.000 | 9.060 | 4,100 | +0.08(+0.89%) |
Mar 04, 2008 | 9.010 | 9.010 | 8.900 | 8.980 | 12,600 | -0.03(-0.33%) |