Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.400 | 8.400 | 8.000 | 8.040 | 145,327 | -0.35(-4.17%) |
May 29, 2008 | 8.440 | 8.550 | 8.390 | 8.390 | 64,700 | -0.08(-0.94%) |
May 28, 2008 | 8.560 | 8.570 | 8.330 | 8.470 | 48,606 | -0.03(-0.35%) |
May 27, 2008 | 8.500 | 8.620 | 8.440 | 8.500 | 57,807 | -0.01(-0.12%) |
May 26, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 70,845 | -0.21(-2.41%) |
May 22, 2008 | 8.580 | 8.950 | 8.520 | 8.720 | 46,374 | +0.16(+1.87%) |
May 21, 2008 | 8.640 | 8.830 | 8.440 | 8.560 | 329,546 | -0.02(-0.23%) |
May 20, 2008 | 8.660 | 8.890 | 8.500 | 8.580 | 76,950 | -0.22(-2.50%) |
May 19, 2008 | 8.430 | 8.820 | 8.410 | 8.800 | 441,584 | +0.44(+5.26%) |
May 16, 2008 | 8.520 | 8.520 | 8.250 | 8.360 | 69,300 | -0.11(-1.30%) |
May 15, 2008 | 8.260 | 8.630 | 8.220 | 8.470 | 77,146 | +0.17(+2.05%) |
May 14, 2008 | 8.170 | 8.450 | 8.030 | 8.300 | 371,344 | +0.11(+1.34%) |
May 13, 2008 | 8.230 | 8.260 | 8.010 | 8.190 | 126,610 | -0.04(-0.49%) |
May 12, 2008 | 7.980 | 8.300 | 7.980 | 8.230 | 88,529 | +0.26(+3.26%) |
May 09, 2008 | 7.630 | 8.020 | 7.490 | 7.970 | 35,897 | +0.20(+2.57%) |
May 08, 2008 | 7.960 | 8.030 | 7.640 | 7.770 | 80,104 | -0.20(-2.51%) |
May 07, 2008 | 8.250 | 8.250 | 7.790 | 7.970 | 102,801 | -0.37(-4.44%) |
May 06, 2008 | 8.390 | 8.680 | 8.250 | 8.340 | 80,085 | +0.00(+0.00%) |
May 05, 2008 | 8.480 | 8.520 | 8.320 | 8.340 | 61,036 | -0.05(-0.60%) |
May 02, 2008 | 8.740 | 8.740 | 8.350 | 8.390 | 65,300 | -0.24(-2.78%) |
May 01, 2008 | 8.490 | 8.840 | 8.450 | 8.630 | 39,118 | +0.12(+1.41%) |
Apr 30, 2008 | 8.530 | 8.590 | 8.400 | 8.510 | 66,200 | +0.02(+0.24%) |
Apr 29, 2008 | 8.520 | 8.520 | 8.350 | 8.490 | 73,458 | -0.02(-0.24%) |
Apr 28, 2008 | 8.410 | 8.550 | 8.335 | 8.510 | 73,497 | +0.02(+0.24%) |
Apr 25, 2008 | 8.600 | 8.610 | 8.270 | 8.490 | 62,319 | -0.06(-0.70%) |
Apr 24, 2008 | 8.340 | 8.750 | 8.200 | 8.550 | 47,357 | +0.17(+2.03%) |
Apr 23, 2008 | 8.120 | 8.450 | 8.120 | 8.380 | 221,100 | +0.31(+3.84%) |
Apr 22, 2008 | 8.050 | 8.150 | 7.800 | 8.070 | 90,884 | +0.04(+0.50%) |
Apr 21, 2008 | 8.300 | 8.330 | 8.030 | 8.030 | 61,571 | -0.36(-4.29%) |
Apr 18, 2008 | 8.600 | 8.620 | 8.310 | 8.390 | 52,600 | -0.07(-0.83%) |
Apr 17, 2008 | 8.480 | 8.530 | 8.450 | 8.460 | 36,900 | -0.04(-0.47%) |
Apr 16, 2008 | 8.440 | 8.550 | 8.390 | 8.500 | 92,100 | +0.08(+0.95%) |
Apr 15, 2008 | 8.130 | 8.480 | 8.130 | 8.420 | 67,415 | +0.36(+4.47%) |
Apr 14, 2008 | 8.120 | 8.470 | 8.020 | 8.060 | 115,400 | -0.05(-0.62%) |
Apr 11, 2008 | 8.520 | 8.540 | 7.990 | 8.110 | 172,100 | -0.50(-5.81%) |
Apr 10, 2008 | 8.410 | 8.670 | 8.380 | 8.610 | 29,600 | +0.22(+2.62%) |
Apr 09, 2008 | 8.690 | 8.700 | 8.380 | 8.390 | 54,700 | -0.26(-3.01%) |
Apr 08, 2008 | 8.520 | 8.660 | 8.400 | 8.650 | 27,100 | +0.04(+0.46%) |
Apr 07, 2008 | 8.650 | 8.790 | 8.520 | 8.610 | 42,600 | +0.00(+0.00%) |
Apr 04, 2008 | 8.610 | 8.650 | 8.530 | 8.610 | 39,900 | -0.01(-0.12%) |
Apr 03, 2008 | 8.510 | 8.750 | 8.510 | 8.620 | 51,600 | +0.03(+0.35%) |
Apr 02, 2008 | 8.530 | 8.840 | 8.310 | 8.590 | 67,700 | -0.02(-0.23%) |
Apr 01, 2008 | 8.200 | 8.710 | 8.200 | 8.610 | 93,500 | +0.56(+6.96%) |
Mar 31, 2008 | 8.060 | 8.270 | 7.990 | 8.050 | 48,900 | +0.03(+0.37%) |
Mar 28, 2008 | 8.460 | 8.470 | 8.020 | 8.020 | 30,800 | -0.41(-4.86%) |
Mar 27, 2008 | 8.520 | 8.610 | 8.380 | 8.430 | 70,500 | -0.03(-0.35%) |
Mar 26, 2008 | 8.690 | 8.690 | 8.270 | 8.460 | 63,700 | -0.29(-3.31%) |
Mar 25, 2008 | 8.710 | 8.850 | 8.580 | 8.750 | 46,704 | +0.01(+0.11%) |
Mar 24, 2008 | 8.360 | 8.840 | 8.250 | 8.740 | 100,800 | +0.43(+5.17%) |
Mar 21, 2008 | 8.100 | 8.610 | 8.000 | 8.310 | 298,200 | +0.00(+0.00%) |
Mar 20, 2008 | 8.100 | 8.610 | 8.000 | 8.310 | 298,200 | +0.16(+1.96%) |
Mar 19, 2008 | 8.110 | 8.350 | 8.110 | 8.150 | 71,000 | -0.03(-0.37%) |
Mar 18, 2008 | 7.960 | 8.290 | 7.870 | 8.180 | 124,300 | +0.48(+6.23%) |
Mar 17, 2008 | 7.940 | 8.150 | 7.640 | 7.700 | 156,000 | -0.23(-2.90%) |
Mar 14, 2008 | 8.300 | 8.430 | 7.860 | 7.930 | 130,700 | -0.27(-3.29%) |
Mar 13, 2008 | 8.250 | 8.470 | 8.010 | 8.200 | 179,742 | -0.15(-1.80%) |
Mar 12, 2008 | 7.770 | 8.430 | 7.700 | 8.350 | 532,800 | +0.33(+4.11%) |
Mar 11, 2008 | 7.420 | 8.020 | 7.390 | 8.020 | 62,600 | +0.66(+8.97%) |
Mar 10, 2008 | 7.390 | 7.450 | 7.210 | 7.360 | 77,700 | +0.06(+0.82%) |
Mar 07, 2008 | 7.090 | 7.400 | 7.020 | 7.300 | 55,600 | +0.09(+1.25%) |
Mar 06, 2008 | 7.500 | 7.500 | 7.100 | 7.210 | 110,200 | -0.32(-4.25%) |
Mar 05, 2008 | 7.490 | 7.540 | 7.380 | 7.530 | 58,800 | -0.01(-0.13%) |
Mar 04, 2008 | 7.310 | 7.600 | 7.280 | 7.540 | 47,900 | +0.12(+1.62%) |