Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.680 | 9.710 | 9.680 | 9.710 | 1,550 | +0.03(+0.31%) |
May 29, 2008 | 9.700 | 9.700 | 9.680 | 9.680 | 800 | +0.17(+1.79%) |
May 28, 2008 | 9.510 | 9.510 | 9.510 | 9.510 | 2,050 | -0.04(-0.42%) |
May 27, 2008 | 9.240 | 9.550 | 8.560 | 9.550 | 12,900 | +0.15(+1.60%) |
May 26, 2008 | 9.450 | 9.450 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.450 | 9.450 | 9.400 | 9.400 | 1,100 | -0.12(-1.26%) |
May 22, 2008 | 9.400 | 9.520 | 9.400 | 9.520 | 1,200 | -0.08(-0.83%) |
May 21, 2008 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | -0.15(-1.54%) |
May 20, 2008 | 9.890 | 9.890 | 9.750 | 9.750 | 8,500 | -0.19(-1.91%) |
May 19, 2008 | 9.960 | 9.960 | 9.940 | 9.940 | 1,700 | +0.04(+0.40%) |
May 16, 2008 | 9.820 | 9.900 | 9.700 | 9.900 | 1,400 | +0.14(+1.43%) |
May 15, 2008 | 9.750 | 9.760 | 9.750 | 9.760 | 3,000 | -0.01(-0.10%) |
May 14, 2008 | 9.630 | 9.820 | 9.630 | 9.770 | 1,800 | +0.15(+1.56%) |
May 13, 2008 | 9.690 | 9.690 | 9.620 | 9.620 | 800 | +0.10(+1.05%) |
May 12, 2008 | 9.540 | 9.600 | 9.490 | 9.520 | 3,100 | +0.04(+0.42%) |
May 09, 2008 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) |
May 08, 2008 | 9.730 | 9.730 | 9.460 | 9.480 | 9,858 | +0.00(+0.00%) |
May 07, 2008 | 9.640 | 9.640 | 9.480 | 9.480 | 1,800 | -0.12(-1.25%) |
May 06, 2008 | 9.600 | 9.640 | 9.600 | 9.600 | 2,000 | -0.03(-0.31%) |
May 05, 2008 | 9.740 | 10.00 | 9.620 | 9.630 | 4,050 | -0.21(-2.13%) |
May 02, 2008 | 9.900 | 9.900 | 9.710 | 9.840 | 3,400 | +0.14(+1.44%) |
May 01, 2008 | 9.720 | 9.720 | 9.700 | 9.700 | 932 | +0.28(+2.97%) |
Apr 30, 2008 | 9.420 | 9.420 | 9.420 | 9.420 | 105 | -0.18(-1.87%) |
Apr 29, 2008 | 9.490 | 9.600 | 9.490 | 9.600 | 3,856 | +0.10(+1.05%) |
Apr 28, 2008 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.05(+0.53%) |
Apr 25, 2008 | 9.450 | 9.450 | 9.450 | 9.450 | 100 | +0.08(+0.85%) |
Apr 24, 2008 | 9.120 | 9.460 | 9.120 | 9.370 | 2,468 | -0.02(-0.21%) |
Apr 23, 2008 | 9.330 | 9.530 | 9.330 | 9.390 | 13,200 | +0.06(+0.64%) |
Apr 22, 2008 | 9.380 | 9.680 | 9.290 | 9.330 | 12,305 | -0.11(-1.17%) |
Apr 21, 2008 | 9.490 | 9.490 | 8.050 | 9.440 | 11,877 | -0.02(-0.21%) |
Apr 18, 2008 | 9.440 | 9.600 | 9.440 | 9.460 | 11,713 | +0.23(+2.49%) |
Apr 17, 2008 | 9.150 | 9.230 | 9.150 | 9.230 | 500 | +0.03(+0.33%) |
Apr 16, 2008 | 9.130 | 9.200 | 9.130 | 9.200 | 2,050 | +0.13(+1.43%) |
Apr 15, 2008 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 9.060 | 9.070 | 8.950 | 9.070 | 6,600 | -0.09(-0.98%) |
Apr 11, 2008 | 8.920 | 9.240 | 8.500 | 9.160 | 5,200 | -0.04(-0.43%) |
Apr 10, 2008 | 9.190 | 9.300 | 9.172 | 9.200 | 900 | +0.11(+1.21%) |
Apr 09, 2008 | 9.370 | 9.370 | 9.090 | 9.090 | 2,600 | -0.12(-1.30%) |
Apr 08, 2008 | 9.250 | 9.250 | 9.200 | 9.210 | 1,800 | +0.01(+0.11%) |
Apr 07, 2008 | 9.000 | 9.280 | 9.000 | 9.200 | 1,300 | +0.05(+0.55%) |
Apr 04, 2008 | 9.320 | 9.410 | 8.500 | 9.150 | 14,300 | -0.16(-1.68%) |
Apr 03, 2008 | 9.300 | 9.306 | 9.300 | 9.306 | 600 | -0.04(-0.47%) |
Apr 02, 2008 | 9.340 | 9.360 | 9.340 | 9.350 | 3,200 | +0.06(+0.65%) |
Apr 01, 2008 | 8.810 | 9.290 | 9.290 | 9.290 | 100 | +0.48(+5.45%) |
Mar 31, 2008 | 9.500 | 9.500 | 8.080 | 8.810 | 2,100 | -0.26(-2.87%) |
Mar 28, 2008 | 9.070 | 9.070 | 9.070 | 9.070 | 4,400 | -0.08(-0.87%) |
Mar 27, 2008 | 9.140 | 9.150 | 9.140 | 9.150 | 500 | -0.07(-0.76%) |
Mar 26, 2008 | 9.200 | 9.220 | 9.160 | 9.220 | 3,500 | -0.10(-1.07%) |
Mar 25, 2008 | 9.220 | 9.320 | 9.220 | 9.320 | 6,600 | +0.11(+1.19%) |
Mar 24, 2008 | 9.050 | 9.220 | 9.050 | 9.210 | 3,700 | +0.32(+3.60%) |
Mar 21, 2008 | 8.870 | 8.890 | 8.870 | 8.890 | 500 | +0.00(+0.00%) |
Mar 20, 2008 | 8.870 | 8.890 | 8.870 | 8.890 | 500 | +0.00(+0.00%) |
Mar 19, 2008 | 8.890 | 8.890 | 8.890 | 8.890 | 200 | +0.13(+1.48%) |
Mar 18, 2008 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | +0.48(+5.80%) |
Mar 17, 2008 | 8.450 | 8.450 | 8.180 | 8.280 | 2,300 | -0.17(-2.01%) |
Mar 14, 2008 | 8.570 | 8.690 | 8.435 | 8.450 | 1,600 | +0.45(+5.62%) |
Mar 13, 2008 | 8.400 | 8.600 | 8.000 | 8.000 | 3,900 | -0.49(-5.77%) |
Mar 12, 2008 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 8.390 | 8.600 | 8.390 | 8.490 | 2,100 | +0.04(+0.47%) |
Mar 10, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.05(-0.59%) |
Mar 07, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | -0.11(-1.28%) |
Mar 06, 2008 | 8.740 | 8.740 | 8.610 | 8.610 | 6,500 | -0.21(-2.38%) |
Mar 05, 2008 | 8.750 | 8.940 | 8.750 | 8.820 | 700 | +0.07(+0.80%) |
Mar 04, 2008 | 8.750 | 8.750 | 8.750 | 8.750 | 1,200 | -0.06(-0.68%) |