Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.520 | 8.540 | 8.450 | 8.520 | 500,618 | +0.02(+0.24%) |
May 29, 2008 | 8.270 | 8.500 | 8.270 | 8.500 | 801,443 | +0.19(+2.29%) |
May 28, 2008 | 8.210 | 8.330 | 8.150 | 8.310 | 136,565 | +0.15(+1.84%) |
May 27, 2008 | 8.270 | 8.300 | 8.140 | 8.160 | 158,139 | -0.09(-1.09%) |
May 26, 2008 | 8.390 | 8.390 | 8.200 | 8.250 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.390 | 8.390 | 8.200 | 8.250 | 130,129 | -0.20(-2.37%) |
May 22, 2008 | 8.440 | 8.540 | 8.380 | 8.450 | 511,910 | +0.01(+0.12%) |
May 21, 2008 | 8.480 | 8.580 | 8.380 | 8.440 | 255,087 | -0.01(-0.12%) |
May 20, 2008 | 8.210 | 8.520 | 8.070 | 8.450 | 437,255 | +0.19(+2.30%) |
May 19, 2008 | 8.220 | 8.400 | 8.010 | 8.260 | 417,714 | -0.01(-0.12%) |
May 16, 2008 | 8.440 | 8.440 | 8.150 | 8.270 | 211,077 | -0.13(-1.55%) |
May 15, 2008 | 8.430 | 8.470 | 8.240 | 8.400 | 155,985 | -0.09(-1.06%) |
May 14, 2008 | 8.570 | 8.590 | 8.460 | 8.490 | 190,788 | -0.08(-0.93%) |
May 13, 2008 | 8.550 | 8.590 | 8.380 | 8.570 | 191,977 | +0.07(+0.82%) |
May 12, 2008 | 8.500 | 8.550 | 8.470 | 8.500 | 275,196 | +0.02(+0.24%) |
May 09, 2008 | 8.330 | 8.500 | 8.280 | 8.480 | 93,017 | +0.06(+0.71%) |
May 08, 2008 | 8.440 | 8.440 | 8.280 | 8.420 | 288,027 | -0.02(-0.24%) |
May 07, 2008 | 8.510 | 8.520 | 8.440 | 8.440 | 311,909 | -0.08(-0.94%) |
May 06, 2008 | 8.550 | 8.550 | 8.410 | 8.520 | 232,827 | -0.05(-0.58%) |
May 05, 2008 | 8.350 | 8.660 | 8.330 | 8.570 | 299,671 | -0.18(-2.06%) |
May 02, 2008 | 8.710 | 9.020 | 8.620 | 8.750 | 568,473 | +0.08(+0.92%) |
May 01, 2008 | 9.240 | 9.240 | 8.381 | 8.670 | 288,923 | -0.20(-2.25%) |
Apr 30, 2008 | 8.750 | 9.080 | 8.680 | 8.870 | 409,868 | +0.19(+2.19%) |
Apr 29, 2008 | 8.520 | 8.750 | 8.440 | 8.680 | 1,570,150 | +0.16(+1.88%) |
Apr 28, 2008 | 8.500 | 8.580 | 8.430 | 8.520 | 211,769 | +0.03(+0.35%) |
Apr 25, 2008 | 8.560 | 8.580 | 8.380 | 8.490 | 192,620 | -0.05(-0.59%) |
Apr 24, 2008 | 8.360 | 8.550 | 8.300 | 8.540 | 294,789 | +0.18(+2.15%) |
Apr 23, 2008 | 8.340 | 8.450 | 8.250 | 8.360 | 117,610 | +0.04(+0.48%) |
Apr 22, 2008 | 8.340 | 8.430 | 8.220 | 8.320 | 498,521 | -0.08(-0.95%) |
Apr 21, 2008 | 8.320 | 8.420 | 8.240 | 8.400 | 281,236 | +0.01(+0.12%) |
Apr 18, 2008 | 8.400 | 8.440 | 8.230 | 8.390 | 463,855 | +0.10(+1.21%) |
Apr 17, 2008 | 8.240 | 8.380 | 8.230 | 8.290 | 484,100 | +0.00(+0.00%) |
Apr 16, 2008 | 8.100 | 8.370 | 8.100 | 8.290 | 226,249 | +0.25(+3.11%) |
Apr 15, 2008 | 8.030 | 8.100 | 7.990 | 8.040 | 225,963 | +0.03(+0.37%) |
Apr 14, 2008 | 7.980 | 8.080 | 7.900 | 8.010 | 249,458 | +0.00(+0.00%) |
Apr 11, 2008 | 8.130 | 8.130 | 7.990 | 8.010 | 264,600 | -0.21(-2.55%) |
Apr 10, 2008 | 8.100 | 8.230 | 7.960 | 8.220 | 208,100 | +0.10(+1.23%) |
Apr 09, 2008 | 8.230 | 8.280 | 8.100 | 8.120 | 159,895 | -0.11(-1.34%) |
Apr 08, 2008 | 8.240 | 8.280 | 8.160 | 8.230 | 217,900 | -0.02(-0.24%) |
Apr 07, 2008 | 8.240 | 8.270 | 8.190 | 8.250 | 201,700 | +0.05(+0.61%) |
Apr 04, 2008 | 8.030 | 8.250 | 7.760 | 8.200 | 290,903 | +0.11(+1.36%) |
Apr 03, 2008 | 8.060 | 8.150 | 7.980 | 8.090 | 174,500 | -0.01(-0.12%) |
Apr 02, 2008 | 7.800 | 8.100 | 7.800 | 8.100 | 321,488 | -0.11(-1.34%) |
Apr 01, 2008 | 8.130 | 8.270 | 7.990 | 8.210 | 535,039 | +0.09(+1.11%) |
Mar 31, 2008 | 8.050 | 8.200 | 7.970 | 8.120 | 323,800 | +0.07(+0.87%) |
Mar 28, 2008 | 8.040 | 8.160 | 7.950 | 8.050 | 300,300 | -0.03(-0.37%) |
Mar 27, 2008 | 8.080 | 8.200 | 7.850 | 8.080 | 396,800 | +0.03(+0.37%) |
Mar 26, 2008 | 7.970 | 8.060 | 7.930 | 8.050 | 406,981 | +0.04(+0.50%) |
Mar 25, 2008 | 7.980 | 8.070 | 7.950 | 8.010 | 303,801 | +0.01(+0.12%) |
Mar 24, 2008 | 7.760 | 8.020 | 7.660 | 8.000 | 236,100 | +0.22(+2.83%) |
Mar 21, 2008 | 7.890 | 7.970 | 7.700 | 7.780 | 894,130 | +0.00(+0.00%) |
Mar 20, 2008 | 7.890 | 7.970 | 7.700 | 7.780 | 894,130 | -0.03(-0.38%) |
Mar 19, 2008 | 8.240 | 8.290 | 7.810 | 7.810 | 529,400 | -0.35(-4.29%) |
Mar 18, 2008 | 7.930 | 8.300 | 7.930 | 8.160 | 564,000 | +0.23(+2.90%) |
Mar 17, 2008 | 7.860 | 8.090 | 7.790 | 7.930 | 456,100 | -0.10(-1.25%) |
Mar 14, 2008 | 8.280 | 8.280 | 7.950 | 8.030 | 448,375 | -0.20(-2.43%) |
Mar 13, 2008 | 8.090 | 8.350 | 8.060 | 8.230 | 495,800 | +0.01(+0.12%) |
Mar 12, 2008 | 8.380 | 8.460 | 8.210 | 8.220 | 236,400 | -0.13(-1.56%) |
Mar 11, 2008 | 8.220 | 8.500 | 8.000 | 8.350 | 298,800 | +0.15(+1.83%) |
Mar 10, 2008 | 8.450 | 8.540 | 8.160 | 8.200 | 800,700 | -0.23(-2.73%) |
Mar 07, 2008 | 8.500 | 8.670 | 8.370 | 8.430 | 348,300 | -0.20(-2.32%) |
Mar 06, 2008 | 8.730 | 8.840 | 8.620 | 8.630 | 308,900 | -0.11(-1.26%) |
Mar 05, 2008 | 8.840 | 8.890 | 8.710 | 8.740 | 572,177 | -0.14(-1.58%) |
Mar 04, 2008 | 8.800 | 8.920 | 8.740 | 8.880 | 519,500 | +0.03(+0.34%) |