Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.745 | 7.984 | 7.745 | 7.984 | 9,597 | +0.14(+1.76%) |
May 29, 2008 | 7.861 | 7.948 | 7.846 | 7.846 | 4,814 | -0.04(-0.46%) |
May 28, 2008 | 7.861 | 7.883 | 7.854 | 7.883 | 687 | -0.11(-1.36%) |
May 27, 2008 | 7.781 | 7.992 | 7.781 | 7.992 | 3,866 | +0.20(+2.61%) |
May 26, 2008 | 8.094 | 8.348 | 7.788 | 7.788 | 8,938 | +0.00(+0.00%) |
May 23, 2008 | 8.094 | 8.348 | 7.788 | 7.788 | 8,938 | +0.01(+0.09%) |
May 22, 2008 | 8.072 | 8.326 | 7.781 | 7.781 | 20,095 | -0.21(-2.64%) |
May 21, 2008 | 8.508 | 8.508 | 7.934 | 7.992 | 4,818 | -0.52(-6.07%) |
May 20, 2008 | 8.174 | 8.530 | 7.934 | 8.508 | 5,283 | +0.06(+0.69%) |
May 19, 2008 | 8.319 | 8.595 | 8.319 | 8.450 | 10,297 | +0.16(+1.93%) |
May 16, 2008 | 8.704 | 8.770 | 8.290 | 8.290 | 6,991 | +0.36(+4.59%) |
May 15, 2008 | 7.977 | 8.057 | 7.926 | 7.926 | 5,673 | -0.52(-6.12%) |
May 14, 2008 | 8.588 | 8.588 | 8.443 | 8.443 | 1,512 | +0.17(+2.11%) |
May 13, 2008 | 8.268 | 8.450 | 8.159 | 8.268 | 3,575 | -0.16(-1.90%) |
May 12, 2008 | 8.377 | 8.472 | 8.334 | 8.428 | 1,512 | +0.36(+4.41%) |
May 09, 2008 | 7.934 | 8.239 | 7.934 | 8.072 | 4,263 | -0.08(-0.98%) |
May 08, 2008 | 8.224 | 8.239 | 8.152 | 8.152 | 1,237 | +0.07(+0.81%) |
May 07, 2008 | 8.217 | 8.297 | 8.006 | 8.086 | 2,130 | -0.04(-0.45%) |
May 06, 2008 | 8.297 | 8.297 | 8.123 | 8.123 | 954 | -0.12(-1.50%) |
May 05, 2008 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
May 02, 2008 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
May 01, 2008 | 8.108 | 8.246 | 8.006 | 8.246 | 2,516 | +0.13(+1.61%) |
Apr 30, 2008 | 8.319 | 8.486 | 8.115 | 8.115 | 3,162 | -0.20(-2.45%) |
Apr 29, 2008 | 7.926 | 8.319 | 7.919 | 8.319 | 1,375 | +0.62(+8.03%) |
Apr 28, 2008 | 7.672 | 7.919 | 7.672 | 7.701 | 4,373 | +0.02(+0.28%) |
Apr 25, 2008 | 7.432 | 7.679 | 7.417 | 7.679 | 3,751 | +0.30(+4.04%) |
Apr 24, 2008 | 7.505 | 7.505 | 7.308 | 7.381 | 5,705 | -0.33(-4.25%) |
Apr 23, 2008 | 7.817 | 7.825 | 7.635 | 7.708 | 18,337 | -0.57(-6.85%) |
Apr 22, 2008 | 8.064 | 8.432 | 7.817 | 8.275 | 8,471 | +0.25(+3.17%) |
Apr 21, 2008 | 8.486 | 8.486 | 8.014 | 8.021 | 3,234 | -0.32(-3.84%) |
Apr 18, 2008 | 8.472 | 8.472 | 8.290 | 8.341 | 3,476 | -0.09(-1.12%) |
Apr 17, 2008 | 8.581 | 8.581 | 8.414 | 8.435 | 2,104 | -0.29(-3.33%) |
Apr 16, 2008 | 8.254 | 8.973 | 8.254 | 8.726 | 6,325 | +0.48(+5.82%) |
Apr 15, 2008 | 8.675 | 8.675 | 8.246 | 8.246 | 1,778 | -0.22(-2.58%) |
Apr 14, 2008 | 8.384 | 8.464 | 8.384 | 8.464 | 275 | +0.08(+0.95%) |
Apr 11, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 8.624 | 8.624 | 8.363 | 8.384 | 3,398 | -0.32(-3.68%) |
Apr 09, 2008 | 8.552 | 8.704 | 8.552 | 8.704 | 550 | +0.17(+1.96%) |
Apr 08, 2008 | 8.363 | 8.588 | 8.363 | 8.537 | 2,185 | +0.17(+2.09%) |
Apr 07, 2008 | 8.283 | 8.363 | 8.283 | 8.363 | 412 | +0.04(+0.44%) |
Apr 04, 2008 | 8.217 | 8.457 | 8.217 | 8.326 | 1,201 | +0.05(+0.62%) |
Apr 03, 2008 | 8.661 | 8.661 | 8.181 | 8.275 | 10,623 | -0.29(-3.40%) |
Apr 02, 2008 | 8.857 | 8.857 | 8.566 | 8.566 | 962 | -0.41(-4.62%) |
Apr 01, 2008 | 8.385 | 9.006 | 8.385 | 8.981 | 2,706 | +0.51(+6.01%) |
Mar 31, 2008 | 8.552 | 8.552 | 8.472 | 8.472 | 5,638 | -0.17(-2.02%) |
Mar 28, 2008 | 8.828 | 8.828 | 8.560 | 8.646 | 2,475 | -0.37(-4.11%) |
Mar 27, 2008 | 9.061 | 9.061 | 8.617 | 9.017 | 5,198 | +0.15(+1.72%) |
Mar 26, 2008 | 8.915 | 8.915 | 8.770 | 8.864 | 3,204 | -0.25(-2.79%) |
Mar 25, 2008 | 8.876 | 9.228 | 8.876 | 9.119 | 7,809 | +0.31(+3.47%) |
Mar 24, 2008 | 8.741 | 8.893 | 8.733 | 8.813 | 2,200 | -0.02(-0.25%) |
Mar 21, 2008 | 8.406 | 8.835 | 8.406 | 8.835 | 10,988 | +0.00(+0.00%) |
Mar 20, 2008 | 8.406 | 8.835 | 8.406 | 8.835 | 10,988 | +0.25(+2.97%) |
Mar 19, 2008 | 8.893 | 8.893 | 8.523 | 8.581 | 3,919 | -0.07(-0.84%) |
Mar 18, 2008 | 8.946 | 8.974 | 8.654 | 8.654 | 4,543 | -0.07(-0.83%) |
Mar 17, 2008 | 8.835 | 8.835 | 8.726 | 8.726 | 3,880 | -0.17(-1.88%) |
Mar 14, 2008 | 8.893 | 8.893 | 8.893 | 8.893 | 275 | -0.15(-1.69%) |
Mar 13, 2008 | 9.046 | 9.046 | 9.046 | 9.046 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 9.046 | 9.046 | 9.046 | 9.046 | 137 | +0.03(+0.32%) |
Mar 11, 2008 | 9.017 | 9.017 | 9.017 | 9.017 | 1,357 | +0.11(+1.22%) |
Mar 10, 2008 | 8.908 | 8.908 | 8.908 | 8.908 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 9.163 | 9.163 | 8.908 | 8.908 | 1,787 | -0.44(-4.67%) |
Mar 06, 2008 | 9.453 | 9.453 | 9.264 | 9.344 | 3,125 | +0.07(+0.71%) |
Mar 05, 2008 | 8.944 | 9.453 | 8.944 | 9.279 | 5,463 | +0.35(+3.91%) |
Mar 04, 2008 | 9.323 | 9.352 | 8.930 | 8.930 | 8,637 | -0.45(-4.81%) |