Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.593 | 8.617 | 8.593 | 8.617 | 568 | +0.00(+0.00%) |
May 29, 2008 | 8.593 | 8.617 | 8.593 | 8.617 | 330 | -0.01(-0.07%) |
May 28, 2008 | 8.624 | 8.624 | 8.624 | 8.624 | 206 | +0.00(+0.00%) |
May 27, 2008 | 8.545 | 8.624 | 8.442 | 8.624 | 3,635 | +0.14(+1.64%) |
May 26, 2008 | 8.490 | 8.563 | 8.484 | 8.484 | 1,982 | +0.00(+0.00%) |
May 23, 2008 | 8.490 | 8.563 | 8.484 | 8.484 | 1,982 | +0.02(+0.21%) |
May 22, 2008 | 8.503 | 8.503 | 8.248 | 8.466 | 3,080 | -0.01(-0.07%) |
May 21, 2008 | 8.472 | 8.472 | 8.472 | 8.472 | 330 | +0.00(+0.00%) |
May 20, 2008 | 8.466 | 8.472 | 8.466 | 8.472 | 495 | +0.03(+0.36%) |
May 19, 2008 | 8.412 | 8.442 | 8.412 | 8.442 | 330 | -0.03(-0.36%) |
May 16, 2008 | 8.412 | 8.472 | 8.412 | 8.472 | 495 | -0.09(-1.06%) |
May 15, 2008 | 8.267 | 8.563 | 8.267 | 8.563 | 482 | +0.00(+0.00%) |
May 14, 2008 | 8.533 | 8.563 | 8.533 | 8.563 | 330 | +0.00(+0.00%) |
May 13, 2008 | 8.542 | 8.563 | 8.542 | 8.563 | 660 | -0.02(-0.21%) |
May 12, 2008 | 8.581 | 8.581 | 8.581 | 8.581 | 165 | +0.00(+0.00%) |
May 09, 2008 | 8.563 | 8.581 | 8.267 | 8.581 | 2,148 | +0.02(+0.21%) |
May 08, 2008 | 8.593 | 8.611 | 8.563 | 8.563 | 660 | -0.05(-0.63%) |
May 07, 2008 | 8.388 | 8.617 | 8.388 | 8.617 | 9,015 | +0.03(+0.35%) |
May 06, 2008 | 8.587 | 8.587 | 8.587 | 8.587 | 242 | +0.08(+1.00%) |
May 05, 2008 | 8.321 | 8.503 | 8.321 | 8.503 | 660 | -0.05(-0.57%) |
May 02, 2008 | 8.557 | 8.557 | 8.236 | 8.551 | 991 | +0.17(+2.02%) |
May 01, 2008 | 8.381 | 8.381 | 8.381 | 8.381 | 495 | -0.08(-1.00%) |
Apr 30, 2008 | 8.285 | 8.472 | 8.006 | 8.466 | 10,033 | -0.07(-0.78%) |
Apr 29, 2008 | 8.381 | 8.533 | 8.381 | 8.533 | 646 | +0.03(+0.36%) |
Apr 28, 2008 | 8.254 | 8.503 | 8.254 | 8.503 | 826 | -0.03(-0.35%) |
Apr 25, 2008 | 8.521 | 8.533 | 8.521 | 8.533 | 330 | -0.04(-0.42%) |
Apr 24, 2008 | 8.569 | 8.569 | 8.569 | 8.569 | 165 | +0.02(+0.21%) |
Apr 23, 2008 | 8.218 | 8.557 | 8.206 | 8.551 | 1,320 | -0.04(-0.42%) |
Apr 22, 2008 | 8.581 | 8.587 | 8.581 | 8.587 | 330 | +0.09(+1.07%) |
Apr 21, 2008 | 8.497 | 8.497 | 8.497 | 8.497 | 165 | -0.09(-1.05%) |
Apr 18, 2008 | 8.593 | 8.593 | 8.176 | 8.587 | 826 | -0.03(-0.35%) |
Apr 17, 2008 | 8.227 | 8.617 | 8.227 | 8.617 | 826 | +0.00(+0.00%) |
Apr 16, 2008 | 8.176 | 8.617 | 8.176 | 8.617 | 36,353 | +0.00(+0.00%) |
Apr 15, 2008 | 8.593 | 8.624 | 8.133 | 8.617 | 12,490 | -0.01(-0.07%) |
Apr 14, 2008 | 8.624 | 8.624 | 8.624 | 8.624 | 826 | +0.00(+0.00%) |
Apr 11, 2008 | 8.624 | 8.624 | 8.624 | 8.624 | 165 | +0.00(+0.00%) |
Apr 10, 2008 | 8.460 | 8.624 | 8.460 | 8.624 | 8,962 | +0.45(+5.48%) |
Apr 09, 2008 | 8.593 | 8.593 | 8.176 | 8.176 | 5,114 | -0.39(-4.59%) |
Apr 08, 2008 | 8.569 | 8.569 | 8.569 | 8.569 | 165 | +0.00(+0.00%) |
Apr 07, 2008 | 8.569 | 8.569 | 8.569 | 8.569 | 165 | +0.33(+3.96%) |
Apr 04, 2008 | 8.593 | 8.593 | 8.242 | 8.242 | 1,964 | -0.35(-4.08%) |
Apr 03, 2008 | 8.533 | 8.593 | 8.533 | 8.593 | 1,652 | +0.02(+0.28%) |
Apr 02, 2008 | 8.569 | 8.569 | 8.569 | 8.569 | 165 | +0.04(+0.43%) |
Apr 01, 2008 | 8.182 | 8.533 | 8.176 | 8.533 | 1,949 | -0.06(-0.70%) |
Mar 31, 2008 | 8.593 | 8.593 | 8.593 | 8.593 | 165 | +0.00(+0.00%) |
Mar 28, 2008 | 8.218 | 8.593 | 8.218 | 8.593 | 1,257 | +0.09(+1.07%) |
Mar 27, 2008 | 8.182 | 8.503 | 8.182 | 8.503 | 2,918 | +0.01(+0.07%) |
Mar 26, 2008 | 8.321 | 8.496 | 8.321 | 8.496 | 1,321 | -0.01(-0.07%) |
Mar 25, 2008 | 8.472 | 8.503 | 8.219 | 8.503 | 2,815 | +0.00(+0.00%) |
Mar 24, 2008 | 8.139 | 8.503 | 8.139 | 8.503 | 2,313 | +0.21(+2.48%) |
Mar 21, 2008 | 8.085 | 8.315 | 8.085 | 8.297 | 826 | +0.00(+0.00%) |
Mar 20, 2008 | 8.085 | 8.315 | 8.085 | 8.297 | 826 | -0.02(-0.29%) |
Mar 19, 2008 | 8.085 | 8.321 | 8.085 | 8.321 | 495 | +0.00(+0.00%) |
Mar 18, 2008 | 8.230 | 8.412 | 8.230 | 8.321 | 1,368 | -0.15(-1.79%) |
Mar 17, 2008 | 8.472 | 8.472 | 8.230 | 8.472 | 1,178 | +0.04(+0.50%) |
Mar 14, 2008 | 8.430 | 8.430 | 8.236 | 8.430 | 7,207 | -0.01(-0.07%) |
Mar 13, 2008 | 8.436 | 8.436 | 8.436 | 8.436 | 370 | -0.01(-0.07%) |
Mar 12, 2008 | 8.442 | 8.442 | 8.442 | 8.442 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 8.442 | 8.442 | 8.442 | 8.442 | 472 | +0.00(+0.00%) |
Mar 10, 2008 | 8.442 | 8.442 | 8.442 | 8.442 | 446 | +0.01(+0.07%) |
Mar 07, 2008 | 8.436 | 8.436 | 8.436 | 8.436 | 165 | +0.02(+0.22%) |
Mar 06, 2008 | 8.418 | 8.418 | 8.418 | 8.418 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 8.254 | 8.418 | 8.254 | 8.418 | 330 | -0.02(-0.29%) |
Mar 04, 2008 | 8.442 | 8.442 | 8.442 | 8.442 | 165 | -0.02(-0.21%) |