Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.250 | 8.150 | 8.100 | 8.100 | 3,400 | -0.15(-1.82%) |
May 29, 2008 | 8.250 | 8.250 | 8.050 | 8.250 | 5,475 | +0.05(+0.61%) |
May 28, 2008 | 8.200 | 8.200 | 8.100 | 8.200 | 10,961 | +0.10(+1.23%) |
May 27, 2008 | 8.280 | 8.100 | 8.100 | 8.100 | 1,000 | -0.18(-2.17%) |
May 26, 2008 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
May 22, 2008 | 8.280 | 8.280 | 8.280 | 8.280 | 8,570 | +0.03(+0.36%) |
May 21, 2008 | 8.250 | 8.250 | 8.050 | 8.250 | 2,863 | -0.25(-2.94%) |
May 20, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | +0.05(+0.56%) |
May 19, 2008 | 8.500 | 8.453 | 8.453 | 8.453 | 4,158 | -0.05(-0.56%) |
May 16, 2008 | 8.500 | 8.500 | 8.500 | 8.500 | 5,114 | +0.20(+2.41%) |
May 15, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 14, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 13, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 12, 2008 | 8.300 | 8.400 | 8.300 | 8.300 | 7,900 | +0.00(+0.00%) |
May 09, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 08, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 2,125 | -0.15(-1.78%) |
May 07, 2008 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.20(-2.31%) |
May 06, 2008 | 8.650 | 8.650 | 8.650 | 8.650 | 11,200 | +0.15(+1.76%) |
May 05, 2008 | 8.500 | 8.500 | 8.250 | 8.500 | 2,018 | +0.20(+2.41%) |
May 02, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 01, 2008 | 8.300 | 8.300 | 8.300 | 8.300 | 2,000 | -0.10(-1.19%) |
Apr 30, 2008 | 8.400 | 8.400 | 8.400 | 8.400 | 300 | +0.40(+5.00%) |
Apr 29, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 445 | +0.00(+0.00%) |
Apr 23, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 300 | -0.15(-1.84%) |
Apr 22, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 8.150 | 8.350 | 8.150 | 8.150 | 427 | +0.10(+1.24%) |
Apr 18, 2008 | 8.050 | 8.138 | 8.050 | 8.050 | 8,885 | +0.05(+0.63%) |
Apr 17, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.35(-4.19%) |
Apr 16, 2008 | 8.350 | 8.400 | 8.350 | 8.350 | 315 | +0.50(+6.37%) |
Apr 15, 2008 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 7.450 | 7.850 | 7.700 | 7.850 | 3,650 | +0.40(+5.37%) |
Apr 11, 2008 | 7.650 | 7.500 | 7.450 | 7.450 | 1,100 | -0.20(-2.61%) |
Apr 10, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 700 | -0.10(-1.29%) |
Apr 09, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 | +0.00(+0.00%) |
Apr 08, 2008 | 8.000 | 7.750 | 7.750 | 7.750 | 2,535 | -0.25(-3.12%) |
Apr 07, 2008 | 8.000 | 8.112 | 8.000 | 8.000 | 60,100 | -0.15(-1.84%) |
Apr 04, 2008 | 8.150 | 8.150 | 8.150 | 8.150 | 500 | -0.05(-0.61%) |
Apr 03, 2008 | 8.200 | 8.200 | 8.010 | 8.200 | 1,620 | +0.25(+3.14%) |
Apr 02, 2008 | 8.300 | 8.170 | 7.900 | 7.950 | 2,000 | -0.35(-4.22%) |
Apr 01, 2008 | 7.400 | 8.300 | 7.650 | 8.300 | 1,000 | +0.90(+12.16%) |
Mar 31, 2008 | 7.400 | 7.610 | 7.400 | 7.400 | 450 | -0.25(-3.27%) |
Mar 28, 2008 | 7.800 | 7.750 | 7.650 | 7.650 | 10,875 | -0.15(-1.92%) |
Mar 27, 2008 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) |
Mar 25, 2008 | 0.8000 | 7.600 | 7.600 | 7.600 | 375 | +0.00(+0.00%) |
Mar 24, 2008 | 7.350 | 7.750 | 7.600 | 7.600 | 1,451 | +0.25(+3.40%) |
Mar 21, 2008 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 7.350 | 7.350 | 7.300 | 7.350 | 2,500 | -0.20(-2.65%) |
Mar 18, 2008 | 7.050 | 7.683 | 7.450 | 7.550 | 7,225 | +0.50(+7.09%) |
Mar 17, 2008 | 7.050 | 7.550 | 7.050 | 7.050 | 1,690 | -0.85(-10.76%) |
Mar 14, 2008 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 8.000 | 7.900 | 7.900 | 7.900 | 450 | -0.10(-1.25%) |
Mar 12, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 | -0.25(-3.03%) |
Mar 10, 2008 | 8.250 | 8.250 | 8.250 | 8.250 | 1,000 | +0.30(+3.77%) |
Mar 07, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 | -0.05(-0.62%) |
Mar 06, 2008 | 7.950 | 8.000 | 8.000 | 8.000 | 1,000 | +0.05(+0.63%) |
Mar 05, 2008 | 7.800 | 7.950 | 7.950 | 7.950 | 500 | +0.15(+1.92%) |
Mar 04, 2008 | 7.800 | 7.800 | 7.800 | 7.800 | 982 | -0.40(-4.88%) |