Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.519 | 8.519 | 8.288 | 8.288 | 683 | -0.28(-3.25%) |
May 29, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 190 | +0.00(+0.00%) |
May 28, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 0 | +0.00(+0.00%) |
May 27, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 216 | +0.13(+1.56%) |
May 26, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 190 | +0.00(+0.00%) |
May 23, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 190 | +0.03(+0.31%) |
May 22, 2008 | 8.351 | 8.593 | 8.351 | 8.409 | 4,347 | +0.01(+0.06%) |
May 21, 2008 | 8.724 | 8.753 | 8.403 | 8.403 | 1,522 | -0.01(-0.06%) |
May 20, 2008 | 8.671 | 8.803 | 8.335 | 8.409 | 3,995 | -0.13(-1.54%) |
May 19, 2008 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) |
May 16, 2008 | 8.556 | 8.556 | 8.540 | 8.540 | 2,608 | -0.13(-1.46%) |
May 15, 2008 | 8.750 | 8.903 | 8.666 | 8.666 | 16,278 | +0.00(+0.00%) |
May 14, 2008 | 8.750 | 8.750 | 8.666 | 8.666 | 4,351 | +0.10(+1.17%) |
May 13, 2008 | 8.903 | 8.903 | 8.566 | 8.566 | 4,509 | +0.11(+1.24%) |
May 12, 2008 | 8.461 | 8.461 | 8.461 | 8.461 | 3,196 | -0.00(-0.00%) |
May 09, 2008 | 8.461 | 8.461 | 8.461 | 8.461 | 1,727 | -0.53(-5.85%) |
May 08, 2008 | 8.934 | 8.987 | 8.934 | 8.987 | 570 | +0.05(+0.59%) |
May 07, 2008 | 8.934 | 8.934 | 8.934 | 8.934 | 258 | -0.20(-2.24%) |
May 06, 2008 | 8.945 | 9.144 | 8.430 | 9.139 | 3,234 | +0.81(+9.72%) |
May 05, 2008 | 8.330 | 8.330 | 8.330 | 8.330 | 274 | -0.03(-0.31%) |
May 02, 2008 | 8.514 | 8.514 | 8.356 | 8.356 | 4,374 | +0.00(+0.00%) |
May 01, 2008 | 8.493 | 8.493 | 8.356 | 8.356 | 3,232 | -0.05(-0.63%) |
Apr 30, 2008 | 8.304 | 8.409 | 8.304 | 8.409 | 504 | +0.11(+1.27%) |
Apr 29, 2008 | 8.403 | 8.403 | 8.304 | 8.304 | 5,521 | -0.09(-1.06%) |
Apr 28, 2008 | 8.393 | 8.393 | 8.393 | 8.393 | 190 | +0.00(+0.00%) |
Apr 25, 2008 | 8.380 | 8.398 | 8.361 | 8.393 | 2,361 | +0.25(+3.03%) |
Apr 24, 2008 | 8.120 | 8.225 | 8.120 | 8.146 | 5,773 | +0.08(+1.04%) |
Apr 23, 2008 | 8.424 | 8.424 | 7.841 | 8.062 | 17,290 | -0.36(-4.30%) |
Apr 22, 2008 | 8.934 | 8.934 | 8.424 | 8.424 | 1,141 | -0.20(-2.38%) |
Apr 21, 2008 | 8.687 | 8.824 | 8.540 | 8.629 | 4,087 | -0.30(-3.41%) |
Apr 18, 2008 | 8.750 | 8.934 | 8.427 | 8.934 | 7,167 | +0.43(+5.00%) |
Apr 17, 2008 | 8.334 | 8.759 | 8.309 | 8.509 | 33,489 | +0.18(+2.10%) |
Apr 16, 2008 | 8.003 | 8.334 | 8.003 | 8.334 | 5,698 | +0.02(+0.21%) |
Apr 15, 2008 | 8.008 | 8.316 | 8.008 | 8.316 | 399 | +0.31(+3.84%) |
Apr 14, 2008 | 7.883 | 8.008 | 7.838 | 8.008 | 1,198 | +0.17(+2.17%) |
Apr 11, 2008 | 8.008 | 8.008 | 7.838 | 7.838 | 599 | -0.52(-6.23%) |
Apr 10, 2008 | 8.008 | 8.359 | 8.008 | 8.359 | 1,318 | +0.40(+4.97%) |
Apr 09, 2008 | 7.963 | 7.963 | 7.963 | 7.963 | 199 | +0.06(+0.70%) |
Apr 08, 2008 | 7.908 | 8.008 | 7.908 | 7.908 | 10,133 | -0.22(-2.71%) |
Apr 07, 2008 | 8.158 | 8.158 | 8.128 | 8.128 | 1,798 | +0.00(+0.00%) |
Apr 04, 2008 | 8.384 | 8.384 | 8.128 | 8.128 | 1,642 | -0.26(-3.04%) |
Apr 03, 2008 | 8.504 | 8.504 | 8.384 | 8.384 | 1,158 | -0.13(-1.47%) |
Apr 02, 2008 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 8.509 | 8.509 | 8.509 | 8.509 | 399 | +0.38(+4.68%) |
Mar 31, 2008 | 8.128 | 8.128 | 8.128 | 8.128 | 419 | -0.41(-4.75%) |
Mar 28, 2008 | 8.534 | 8.534 | 8.534 | 8.534 | 2,797 | +0.60(+7.57%) |
Mar 27, 2008 | 8.559 | 8.559 | 7.933 | 7.933 | 1,798 | -0.55(-6.49%) |
Mar 26, 2008 | 8.534 | 8.534 | 8.384 | 8.484 | 3,092 | +0.58(+7.28%) |
Mar 25, 2008 | 7.908 | 7.908 | 7.908 | 7.908 | 1,338 | +0.06(+0.82%) |
Mar 24, 2008 | 8.334 | 8.334 | 7.673 | 7.844 | 3,572 | -0.49(-5.87%) |
Mar 21, 2008 | 8.334 | 8.334 | 8.334 | 8.334 | 199 | +0.00(+0.00%) |
Mar 20, 2008 | 8.334 | 8.334 | 8.334 | 8.334 | 199 | -0.00(-0.00%) |
Mar 19, 2008 | 8.334 | 8.334 | 8.329 | 8.334 | 1,722 | +0.23(+2.78%) |
Mar 18, 2008 | 8.158 | 8.158 | 8.108 | 8.108 | 1,868 | +0.10(+1.25%) |
Mar 17, 2008 | 7.883 | 8.008 | 7.883 | 8.008 | 939 | +0.00(+0.00%) |
Mar 14, 2008 | 8.083 | 8.103 | 7.688 | 8.008 | 9,829 | -0.03(-0.37%) |
Mar 13, 2008 | 8.038 | 8.038 | 8.038 | 8.038 | 799 | -0.32(-3.83%) |
Mar 12, 2008 | 8.359 | 8.359 | 8.359 | 8.359 | 199 | -0.08(-0.89%) |
Mar 11, 2008 | 8.599 | 8.604 | 8.384 | 8.434 | 16,083 | +0.05(+0.60%) |
Mar 10, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 1,977 | +0.00(+0.00%) |
Mar 07, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 1,242 | -0.12(-1.41%) |
Mar 06, 2008 | 8.504 | 8.504 | 8.504 | 8.504 | 399 | -0.23(-2.58%) |
Mar 05, 2008 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.534 | 8.729 | 8.284 | 8.729 | 1,214 | +0.03(+0.29%) |