Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.219 | 9.290 | 9.150 | 9.244 | 7,320 | +0.03(+0.27%) |
May 29, 2008 | 9.219 | 9.219 | 8.975 | 9.219 | 14,885 | +0.15(+1.66%) |
May 28, 2008 | 9.068 | 9.097 | 8.926 | 9.068 | 9,400 | +0.12(+1.38%) |
May 27, 2008 | 9.108 | 9.100 | 8.875 | 8.944 | 14,950 | -0.16(-1.80%) |
May 26, 2008 | 9.108 | 9.200 | 9.108 | 9.108 | 5,775 | +0.00(+0.00%) |
May 23, 2008 | 9.108 | 9.200 | 9.108 | 9.108 | 5,775 | +0.00(+0.04%) |
May 22, 2008 | 9.105 | 9.177 | 9.037 | 9.105 | 7,500 | +0.02(+0.23%) |
May 21, 2008 | 9.084 | 9.250 | 8.941 | 9.084 | 20,550 | +0.11(+1.26%) |
May 20, 2008 | 8.971 | 9.123 | 8.600 | 8.971 | 55,855 | +0.32(+3.70%) |
May 19, 2008 | 8.651 | 8.651 | 8.651 | 8.651 | 0 | +0.00(+0.00%) |
May 16, 2008 | 8.651 | 8.748 | 8.545 | 8.651 | 16,629 | +0.06(+0.71%) |
May 15, 2008 | 8.590 | 8.750 | 8.520 | 8.590 | 26,800 | +0.07(+0.77%) |
May 14, 2008 | 8.524 | 8.578 | 8.290 | 8.524 | 71,819 | +0.12(+1.44%) |
May 13, 2008 | 8.404 | 8.423 | 8.135 | 8.404 | 25,522 | -0.02(-0.26%) |
May 12, 2008 | 8.425 | 8.431 | 8.220 | 8.425 | 31,575 | -0.07(-0.79%) |
May 09, 2008 | 8.239 | 8.492 | 8.232 | 8.492 | 32,033 | +0.25(+3.07%) |
May 08, 2008 | 8.239 | 8.265 | 8.079 | 8.239 | 12,900 | +0.09(+1.10%) |
May 07, 2008 | 8.150 | 8.247 | 8.116 | 8.150 | 30,695 | -0.12(-1.40%) |
May 06, 2008 | 8.265 | 8.330 | 8.110 | 8.265 | 38,806 | +0.06(+0.72%) |
May 05, 2008 | 8.207 | 8.207 | 7.952 | 8.207 | 62,800 | +0.16(+1.95%) |
May 02, 2008 | 8.126 | 8.154 | 7.968 | 8.050 | 35,310 | -0.08(-0.94%) |
May 01, 2008 | 8.126 | 8.169 | 7.834 | 8.126 | 44,506 | +0.12(+1.54%) |
Apr 30, 2008 | 8.003 | 8.101 | 7.915 | 8.003 | 54,680 | -0.07(-0.83%) |
Apr 29, 2008 | 8.070 | 8.187 | 7.616 | 8.070 | 113,715 | +0.28(+3.59%) |
Apr 28, 2008 | 7.790 | 8.022 | 7.684 | 7.790 | 144,345 | -0.23(-2.90%) |
Apr 25, 2008 | 8.050 | 8.105 | 7.960 | 8.023 | 98,821 | -0.03(-0.34%) |
Apr 24, 2008 | 8.050 | 8.165 | 7.976 | 8.050 | 114,095 | -0.09(-1.08%) |
Apr 23, 2008 | 8.138 | 8.302 | 8.130 | 8.138 | 153,029 | -0.18(-2.20%) |
Apr 22, 2008 | 8.321 | 8.427 | 8.136 | 8.321 | 202,110 | -0.05(-0.64%) |
Apr 21, 2008 | 8.374 | 8.647 | 8.230 | 8.374 | 158,090 | -0.43(-4.84%) |
Apr 18, 2008 | 8.800 | 8.956 | 8.669 | 8.800 | 23,700 | +0.20(+2.29%) |
Apr 17, 2008 | 8.603 | 8.790 | 8.425 | 8.603 | 27,810 | +0.03(+0.40%) |
Apr 16, 2008 | 8.569 | 8.688 | 8.267 | 8.569 | 20,160 | +0.07(+0.76%) |
Apr 15, 2008 | 8.504 | 8.540 | 8.000 | 8.504 | 28,566 | +0.41(+5.07%) |
Apr 14, 2008 | 8.044 | 8.299 | 7.967 | 8.094 | 13,429 | +0.05(+0.62%) |
Apr 11, 2008 | 8.031 | 8.126 | 7.962 | 8.044 | 8,000 | +0.01(+0.17%) |
Apr 10, 2008 | 8.031 | 8.033 | 7.858 | 8.031 | 65,248 | +0.03(+0.38%) |
Apr 09, 2008 | 8.000 | 8.161 | 7.914 | 8.000 | 88,700 | -0.13(-1.56%) |
Apr 08, 2008 | 8.080 | 8.188 | 7.992 | 8.127 | 82,129 | +0.05(+0.58%) |
Apr 07, 2008 | 8.080 | 8.389 | 8.010 | 8.080 | 216,750 | +0.07(+0.90%) |
Apr 04, 2008 | 8.008 | 8.927 | 7.525 | 8.008 | 242,510 | -0.82(-9.31%) |
Apr 03, 2008 | 8.830 | 8.906 | 8.691 | 8.830 | 39,350 | +0.00(+0.00%) |
Apr 02, 2008 | 8.608 | 8.881 | 8.560 | 8.830 | 33,425 | +0.22(+2.57%) |
Apr 01, 2008 | 8.946 | 8.937 | 8.608 | 8.608 | 12,400 | -0.34(-3.78%) |
Mar 31, 2008 | 8.946 | 8.978 | 8.744 | 8.946 | 12,600 | -0.09(-1.01%) |
Mar 28, 2008 | 9.103 | 9.134 | 8.910 | 9.038 | 15,100 | -0.06(-0.71%) |
Mar 27, 2008 | 9.142 | 9.133 | 8.944 | 9.103 | 12,111 | -0.04(-0.42%) |
Mar 26, 2008 | 9.150 | 9.286 | 9.101 | 9.142 | 18,725 | -0.01(-0.09%) |
Mar 25, 2008 | 9.150 | 9.281 | 9.086 | 9.150 | 14,600 | -0.00(-0.00%) |
Mar 24, 2008 | 9.020 | 9.237 | 8.963 | 9.150 | 29,750 | +0.13(+1.44%) |
Mar 21, 2008 | 9.020 | 9.097 | 8.749 | 9.020 | 20,700 | +0.00(+0.00%) |
Mar 20, 2008 | 9.020 | 9.097 | 8.749 | 9.020 | 20,700 | +0.13(+1.48%) |
Mar 19, 2008 | 8.888 | 8.992 | 8.792 | 8.888 | 36,600 | -0.01(-0.11%) |
Mar 18, 2008 | 8.893 | 8.966 | 8.663 | 8.899 | 34,200 | +0.01(+0.07%) |
Mar 17, 2008 | 8.893 | 8.893 | 8.330 | 8.893 | 36,082 | +0.34(+3.95%) |
Mar 14, 2008 | 8.998 | 8.920 | 8.402 | 8.555 | 34,855 | -0.44(-4.92%) |
Mar 13, 2008 | 9.283 | 9.000 | 8.358 | 8.998 | 102,180 | -0.29(-3.07%) |
Mar 12, 2008 | 9.283 | 9.873 | 9.250 | 9.283 | 40,600 | -0.60(-6.08%) |
Mar 11, 2008 | 9.883 | 10.33 | 9.758 | 9.883 | 44,331 | -0.16(-1.60%) |
Mar 10, 2008 | 10.04 | 10.61 | 9.749 | 10.04 | 53,514 | +0.21(+2.11%) |
Mar 07, 2008 | 9.836 | 11.74 | 9.779 | 9.836 | 34,400 | -1.94(-16.49%) |
Mar 06, 2008 | 11.83 | 12.00 | 11.72 | 11.78 | 5,000 | -0.05(-0.43%) |
Mar 05, 2008 | 11.72 | 11.97 | 11.55 | 11.83 | 7,700 | +0.11(+0.96%) |
Mar 04, 2008 | 11.72 | 12.00 | 11.56 | 11.72 | 3,660 | -0.04(-0.34%) |