Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.780 | 8.780 | 8.770 | 8.780 | 1,590 | +0.00(+0.00%) |
May 29, 2008 | 8.850 | 8.850 | 8.770 | 8.780 | 4,653 | +0.00(+0.00%) |
May 28, 2008 | 8.750 | 8.780 | 8.742 | 8.780 | 3,935 | +0.00(+0.00%) |
May 27, 2008 | 8.720 | 8.780 | 8.720 | 8.780 | 3,410 | +0.00(+0.00%) |
May 26, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 3,808 | +0.05(+0.57%) |
May 22, 2008 | 8.770 | 8.770 | 8.650 | 8.730 | 3,100 | -0.04(-0.46%) |
May 21, 2008 | 8.760 | 8.770 | 8.740 | 8.770 | 1,900 | +0.00(+0.00%) |
May 20, 2008 | 8.730 | 8.780 | 8.720 | 8.770 | 2,260 | +0.06(+0.69%) |
May 19, 2008 | 8.830 | 8.830 | 8.650 | 8.710 | 6,600 | -0.09(-1.02%) |
May 16, 2008 | 8.790 | 8.950 | 8.720 | 8.800 | 6,396 | -0.15(-1.68%) |
May 15, 2008 | 8.750 | 8.950 | 8.740 | 8.950 | 4,000 | +0.23(+2.64%) |
May 14, 2008 | 8.750 | 8.750 | 8.670 | 8.720 | 3,245 | +0.02(+0.23%) |
May 13, 2008 | 8.700 | 8.750 | 8.550 | 8.700 | 14,824 | +0.01(+0.12%) |
May 12, 2008 | 8.640 | 8.700 | 8.630 | 8.690 | 4,438 | +0.04(+0.46%) |
May 09, 2008 | 8.650 | 8.650 | 8.570 | 8.650 | 700 | +0.00(+0.00%) |
May 08, 2008 | 8.590 | 8.650 | 8.570 | 8.650 | 3,400 | +0.10(+1.17%) |
May 07, 2008 | 8.630 | 8.650 | 8.550 | 8.550 | 2,900 | -0.09(-1.04%) |
May 06, 2008 | 8.600 | 8.640 | 8.560 | 8.640 | 1,700 | +0.04(+0.47%) |
May 05, 2008 | 8.728 | 8.728 | 8.520 | 8.600 | 4,867 | -0.15(-1.71%) |
May 02, 2008 | 8.807 | 8.850 | 8.660 | 8.750 | 7,900 | -0.10(-1.13%) |
May 01, 2008 | 8.840 | 8.850 | 8.750 | 8.850 | 6,300 | -0.04(-0.45%) |
Apr 30, 2008 | 8.800 | 8.940 | 8.400 | 8.890 | 11,608 | -0.01(-0.11%) |
Apr 29, 2008 | 8.770 | 8.900 | 8.700 | 8.900 | 4,100 | +0.10(+1.14%) |
Apr 28, 2008 | 8.440 | 8.800 | 8.440 | 8.800 | 17,303 | +0.15(+1.73%) |
Apr 25, 2008 | 8.600 | 8.650 | 8.560 | 8.650 | 24,820 | +0.01(+0.12%) |
Apr 24, 2008 | 8.600 | 8.640 | 8.600 | 8.640 | 7,300 | +0.04(+0.46%) |
Apr 23, 2008 | 8.690 | 8.690 | 8.600 | 8.600 | 15,238 | -0.01(-0.12%) |
Apr 22, 2008 | 8.440 | 8.610 | 8.440 | 8.610 | 6,475 | +0.03(+0.35%) |
Apr 21, 2008 | 8.500 | 8.610 | 8.440 | 8.580 | 8,346 | -0.03(-0.35%) |
Apr 18, 2008 | 8.430 | 8.620 | 8.430 | 8.610 | 6,846 | +0.08(+0.94%) |
Apr 17, 2008 | 8.550 | 8.620 | 8.500 | 8.530 | 5,800 | -0.09(-1.04%) |
Apr 16, 2008 | 8.650 | 8.700 | 8.580 | 8.620 | 31,861 | -0.08(-0.92%) |
Apr 15, 2008 | 8.700 | 8.750 | 8.570 | 8.700 | 24,698 | -0.10(-1.14%) |
Apr 14, 2008 | 9.050 | 9.050 | 8.530 | 8.800 | 28,090 | -0.25(-2.76%) |
Apr 11, 2008 | 9.150 | 9.150 | 9.030 | 9.050 | 5,000 | -0.03(-0.33%) |
Apr 10, 2008 | 9.020 | 9.100 | 9.000 | 9.080 | 3,500 | +0.03(+0.33%) |
Apr 09, 2008 | 8.950 | 9.050 | 8.950 | 9.050 | 3,300 | +0.05(+0.55%) |
Apr 08, 2008 | 9.050 | 9.160 | 9.000 | 9.000 | 7,300 | +0.02(+0.22%) |
Apr 07, 2008 | 9.500 | 9.500 | 8.880 | 8.980 | 21,400 | +0.05(+0.56%) |
Apr 04, 2008 | 8.910 | 8.950 | 8.810 | 8.930 | 4,409 | +0.02(+0.22%) |
Apr 03, 2008 | 9.150 | 9.150 | 8.900 | 8.910 | 4,900 | -0.29(-3.15%) |
Apr 02, 2008 | 9.220 | 9.220 | 9.150 | 9.200 | 2,206 | +0.03(+0.33%) |
Apr 01, 2008 | 9.050 | 9.200 | 9.050 | 9.170 | 6,510 | +0.02(+0.16%) |
Mar 31, 2008 | 9.150 | 9.200 | 9.050 | 9.155 | 7,000 | -0.04(-0.49%) |
Mar 28, 2008 | 9.278 | 9.310 | 9.100 | 9.200 | 2,600 | +0.00(+0.00%) |
Mar 27, 2008 | 9.220 | 9.270 | 9.200 | 9.200 | 1,500 | +0.03(+0.33%) |
Mar 26, 2008 | 9.284 | 9.300 | 9.100 | 9.170 | 11,000 | -0.08(-0.86%) |
Mar 25, 2008 | 9.040 | 9.250 | 9.040 | 9.250 | 2,097 | +0.05(+0.54%) |
Mar 24, 2008 | 9.250 | 9.300 | 9.200 | 9.200 | 3,500 | +0.00(+0.00%) |
Mar 21, 2008 | 9.150 | 9.200 | 9.150 | 9.200 | 600 | +0.00(+0.00%) |
Mar 20, 2008 | 9.150 | 9.200 | 9.150 | 9.200 | 600 | +0.10(+1.10%) |
Mar 19, 2008 | 9.250 | 9.250 | 8.960 | 9.100 | 5,200 | -0.19(-2.05%) |
Mar 18, 2008 | 9.350 | 9.450 | 9.290 | 9.290 | 7,352 | -0.10(-1.06%) |
Mar 17, 2008 | 9.410 | 9.450 | 9.350 | 9.390 | 4,700 | -0.11(-1.16%) |
Mar 14, 2008 | 9.380 | 9.500 | 9.380 | 9.500 | 3,100 | +0.05(+0.53%) |
Mar 13, 2008 | 9.300 | 9.450 | 9.220 | 9.450 | 7,000 | +0.13(+1.39%) |
Mar 12, 2008 | 9.370 | 9.470 | 9.320 | 9.320 | 3,500 | -0.09(-0.96%) |
Mar 11, 2008 | 9.280 | 9.500 | 9.280 | 9.410 | 2,500 | +0.04(+0.43%) |
Mar 10, 2008 | 9.460 | 9.460 | 9.280 | 9.370 | 2,700 | -0.13(-1.37%) |
Mar 07, 2008 | 9.623 | 9.700 | 9.420 | 9.500 | 3,200 | -0.15(-1.55%) |
Mar 06, 2008 | 9.450 | 9.650 | 9.450 | 9.650 | 6,600 | +0.20(+2.12%) |
Mar 05, 2008 | 9.250 | 9.450 | 9.210 | 9.450 | 8,300 | +0.25(+2.72%) |
Mar 04, 2008 | 9.310 | 9.410 | 9.200 | 9.200 | 11,500 | -0.18(-1.92%) |