Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.07 | 10.07 | 9.960 | 9.960 | 43,607 | -0.04(-0.40%) |
May 29, 2008 | 9.900 | 10.08 | 9.900 | 10.00 | 31,745 | +0.10(+1.01%) |
May 28, 2008 | 9.950 | 9.990 | 9.860 | 9.900 | 28,100 | -0.02(-0.20%) |
May 27, 2008 | 9.800 | 10.03 | 9.800 | 9.920 | 40,800 | +0.12(+1.22%) |
May 26, 2008 | 9.850 | 9.850 | 9.790 | 9.800 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 9.850 | 9.790 | 9.800 | 13,509 | -0.05(-0.51%) |
May 22, 2008 | 9.700 | 9.990 | 9.700 | 9.850 | 34,219 | +0.18(+1.86%) |
May 21, 2008 | 9.660 | 9.740 | 9.660 | 9.670 | 58,491 | -0.06(-0.62%) |
May 20, 2008 | 9.640 | 9.840 | 9.640 | 9.730 | 37,588 | +0.08(+0.83%) |
May 19, 2008 | 9.610 | 9.660 | 9.570 | 9.650 | 28,976 | +0.00(+0.00%) |
May 16, 2008 | 9.500 | 9.650 | 9.500 | 9.650 | 31,125 | +0.07(+0.73%) |
May 15, 2008 | 9.680 | 9.700 | 9.560 | 9.580 | 39,228 | -0.10(-1.03%) |
May 14, 2008 | 9.690 | 9.720 | 9.660 | 9.680 | 23,401 | +0.01(+0.10%) |
May 13, 2008 | 9.500 | 9.670 | 9.500 | 9.670 | 50,900 | +0.12(+1.26%) |
May 12, 2008 | 9.420 | 9.550 | 9.420 | 9.550 | 65,900 | +0.13(+1.38%) |
May 09, 2008 | 9.450 | 9.560 | 9.380 | 9.420 | 40,341 | -0.13(-1.36%) |
May 08, 2008 | 9.770 | 9.820 | 9.350 | 9.550 | 231,425 | +0.76(+8.65%) |
May 07, 2008 | 8.680 | 8.790 | 8.520 | 8.790 | 63,800 | +0.11(+1.27%) |
May 06, 2008 | 8.490 | 8.680 | 8.410 | 8.680 | 130,266 | +0.26(+3.09%) |
May 05, 2008 | 8.480 | 8.480 | 8.360 | 8.420 | 40,010 | +0.02(+0.24%) |
May 02, 2008 | 8.440 | 8.510 | 8.260 | 8.400 | 46,246 | -0.07(-0.83%) |
May 01, 2008 | 8.510 | 8.530 | 8.330 | 8.470 | 31,485 | -0.03(-0.35%) |
Apr 30, 2008 | 8.650 | 8.650 | 8.500 | 8.500 | 9,600 | -0.06(-0.70%) |
Apr 29, 2008 | 8.880 | 8.880 | 8.560 | 8.560 | 60,600 | -0.26(-2.95%) |
Apr 28, 2008 | 8.850 | 8.850 | 8.800 | 8.820 | 3,825 | -0.03(-0.34%) |
Apr 25, 2008 | 8.810 | 8.850 | 8.810 | 8.850 | 2,000 | +0.04(+0.45%) |
Apr 24, 2008 | 8.780 | 8.830 | 8.750 | 8.810 | 11,133 | +0.01(+0.11%) |
Apr 23, 2008 | 8.980 | 8.980 | 8.750 | 8.800 | 18,000 | -0.18(-2.00%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.830 | 8.980 | 36,900 | +0.18(+2.05%) |
Apr 21, 2008 | 8.500 | 8.830 | 8.500 | 8.800 | 13,300 | +0.37(+4.39%) |
Apr 18, 2008 | 8.220 | 8.460 | 8.160 | 8.430 | 19,225 | +0.25(+3.06%) |
Apr 17, 2008 | 8.390 | 8.390 | 8.050 | 8.180 | 22,660 | -0.21(-2.50%) |
Apr 16, 2008 | 8.200 | 8.440 | 8.200 | 8.390 | 26,202 | +0.19(+2.32%) |
Apr 15, 2008 | 8.040 | 8.200 | 8.040 | 8.200 | 19,188 | +0.11(+1.36%) |
Apr 14, 2008 | 8.150 | 8.150 | 7.800 | 8.090 | 49,289 | -0.15(-1.82%) |
Apr 11, 2008 | 8.100 | 8.240 | 8.020 | 8.240 | 15,240 | -0.06(-0.72%) |
Apr 10, 2008 | 8.490 | 8.490 | 8.010 | 8.300 | 84,100 | -0.36(-4.16%) |
Apr 09, 2008 | 8.880 | 8.900 | 8.600 | 8.660 | 47,200 | -0.22(-2.48%) |
Apr 08, 2008 | 8.750 | 8.880 | 8.700 | 8.880 | 11,600 | +0.12(+1.37%) |
Apr 07, 2008 | 9.030 | 9.040 | 8.650 | 8.760 | 28,000 | -0.27(-2.99%) |
Apr 04, 2008 | 9.070 | 9.090 | 9.000 | 9.030 | 14,000 | -0.02(-0.22%) |
Apr 03, 2008 | 9.200 | 9.210 | 9.000 | 9.050 | 25,700 | -0.14(-1.52%) |
Apr 02, 2008 | 9.200 | 9.280 | 9.190 | 9.190 | 11,100 | -0.05(-0.54%) |
Apr 01, 2008 | 9.510 | 9.510 | 9.200 | 9.240 | 33,800 | -0.26(-2.74%) |
Mar 31, 2008 | 9.500 | 9.520 | 9.450 | 9.500 | 55,300 | +0.00(+0.00%) |
Mar 28, 2008 | 9.380 | 9.530 | 9.380 | 9.500 | 16,000 | +0.11(+1.17%) |
Mar 27, 2008 | 9.450 | 9.490 | 9.360 | 9.390 | 25,300 | -0.08(-0.84%) |
Mar 26, 2008 | 9.310 | 9.490 | 9.300 | 9.470 | 22,700 | +0.15(+1.61%) |
Mar 25, 2008 | 9.100 | 9.320 | 9.060 | 9.320 | 29,600 | +0.15(+1.64%) |
Mar 24, 2008 | 9.170 | 9.220 | 9.110 | 9.170 | 28,200 | -0.01(-0.11%) |
Mar 21, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.00(+0.00%) |
Mar 20, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.09(+0.99%) |
Mar 19, 2008 | 9.150 | 9.170 | 9.050 | 9.090 | 25,500 | -0.07(-0.76%) |
Mar 18, 2008 | 8.970 | 9.160 | 8.950 | 9.160 | 26,100 | +0.20(+2.23%) |
Mar 17, 2008 | 8.950 | 9.130 | 8.700 | 8.960 | 29,000 | -0.17(-1.86%) |
Mar 14, 2008 | 9.200 | 9.280 | 9.060 | 9.130 | 30,900 | -0.09(-0.98%) |
Mar 13, 2008 | 9.100 | 9.250 | 8.990 | 9.220 | 65,600 | +0.06(+0.66%) |
Mar 12, 2008 | 9.060 | 9.330 | 9.060 | 9.160 | 41,700 | +0.10(+1.10%) |
Mar 11, 2008 | 9.250 | 9.490 | 9.060 | 9.060 | 72,900 | +0.14(+1.57%) |
Mar 10, 2008 | 9.190 | 9.340 | 8.910 | 8.920 | 24,000 | -0.33(-3.57%) |
Mar 07, 2008 | 9.000 | 9.270 | 8.950 | 9.250 | 43,500 | +0.09(+0.98%) |
Mar 06, 2008 | 9.450 | 9.450 | 9.160 | 9.160 | 34,200 | -0.28(-2.97%) |
Mar 05, 2008 | 9.530 | 9.570 | 9.420 | 9.440 | 13,500 | -0.06(-0.63%) |
Mar 04, 2008 | 9.510 | 9.550 | 9.430 | 9.500 | 60,100 | -0.03(-0.31%) |