Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.750 | 9.750 | 9.150 | 9.160 | 355,861 | -0.51(-5.27%) |
Mar 28, 2008 | 9.670 | 9.890 | 9.600 | 9.670 | 124,550 | -0.11(-1.12%) |
Mar 27, 2008 | 10.03 | 10.25 | 9.760 | 9.780 | 241,443 | -0.41(-4.02%) |
Mar 26, 2008 | 10.27 | 10.33 | 10.06 | 10.19 | 121,990 | -0.02(-0.20%) |
Mar 25, 2008 | 9.840 | 10.25 | 9.800 | 10.21 | 209,500 | +0.51(+5.26%) |
Mar 24, 2008 | 9.520 | 9.840 | 9.500 | 9.700 | 203,964 | +0.25(+2.65%) |
Mar 21, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | +0.00(+0.00%) |
Mar 20, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | -0.31(-3.18%) |
Mar 19, 2008 | 10.26 | 10.34 | 9.660 | 9.760 | 347,488 | -0.61(-5.88%) |
Mar 18, 2008 | 10.51 | 10.74 | 10.32 | 10.37 | 178,880 | -0.13(-1.24%) |
Mar 17, 2008 | 10.95 | 10.95 | 10.50 | 10.50 | 274,955 | -0.60(-5.41%) |
Mar 14, 2008 | 11.65 | 11.65 | 11.05 | 11.10 | 168,850 | -0.38(-3.31%) |
Mar 13, 2008 | 11.10 | 11.53 | 11.01 | 11.48 | 328,600 | +0.45(+4.08%) |
Mar 12, 2008 | 11.33 | 11.33 | 11.00 | 11.03 | 151,800 | -0.08(-0.72%) |
Mar 11, 2008 | 10.86 | 11.15 | 10.86 | 11.11 | 382,400 | +0.31(+2.87%) |
Mar 10, 2008 | 11.52 | 11.52 | 10.80 | 10.80 | 350,555 | -0.75(-6.49%) |
Mar 07, 2008 | 12.24 | 12.25 | 11.41 | 11.55 | 357,033 | -0.62(-5.09%) |
Mar 06, 2008 | 12.22 | 12.27 | 12.14 | 12.17 | 130,200 | -0.07(-0.57%) |
Mar 05, 2008 | 12.22 | 12.39 | 11.87 | 12.24 | 207,600 | -0.06(-0.49%) |
Mar 04, 2008 | 12.30 | 12.34 | 12.00 | 12.30 | 234,179 | -0.07(-0.57%) |
Mar 03, 2008 | 12.33 | 12.57 | 12.15 | 12.37 | 267,400 | +0.18(+1.48%) |
Feb 29, 2008 | 12.56 | 12.56 | 12.17 | 12.19 | 159,900 | -0.36(-2.87%) |
Feb 28, 2008 | 12.49 | 12.57 | 12.06 | 12.55 | 237,135 | +0.05(+0.40%) |
Feb 27, 2008 | 12.48 | 12.50 | 12.29 | 12.50 | 230,791 | +0.01(+0.08%) |
Feb 26, 2008 | 12.16 | 12.51 | 12.15 | 12.49 | 206,307 | +0.05(+0.40%) |
Feb 25, 2008 | 12.06 | 12.47 | 11.80 | 12.44 | 344,039 | +0.38(+3.15%) |
Feb 22, 2008 | 11.44 | 12.09 | 11.16 | 12.06 | 427,750 | +0.71(+6.30%) |
Feb 21, 2008 | 11.47 | 12.00 | 11.18 | 11.35 | 483,471 | +0.12(+1.02%) |
Feb 20, 2008 | 10.79 | 11.27 | 10.67 | 11.23 | 310,211 | +0.39(+3.60%) |
Feb 19, 2008 | 10.86 | 10.99 | 10.80 | 10.84 | 254,930 | +0.29(+2.75%) |
Feb 18, 2008 | 10.32 | 10.63 | 10.01 | 10.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.32 | 10.63 | 10.01 | 10.55 | 277,694 | +0.30(+2.93%) |
Feb 14, 2008 | 10.32 | 10.44 | 10.07 | 10.25 | 191,312 | -0.07(-0.68%) |
Feb 13, 2008 | 10.03 | 10.35 | 9.900 | 10.32 | 267,843 | +0.19(+1.88%) |
Feb 12, 2008 | 10.49 | 10.56 | 10.05 | 10.13 | 221,895 | -0.40(-3.80%) |
Feb 11, 2008 | 10.60 | 10.65 | 10.35 | 10.53 | 196,999 | +0.00(+0.00%) |
Feb 08, 2008 | 10.08 | 10.63 | 10.08 | 10.53 | 291,648 | +0.30(+2.93%) |
Feb 07, 2008 | 10.11 | 10.36 | 10.06 | 10.23 | 219,025 | -0.06(-0.58%) |
Feb 06, 2008 | 10.59 | 10.67 | 10.17 | 10.29 | 212,283 | -0.07(-0.68%) |
Feb 05, 2008 | 10.88 | 10.88 | 10.32 | 10.36 | 221,300 | -0.53(-4.87%) |
Feb 04, 2008 | 11.29 | 11.29 | 10.82 | 10.89 | 191,229 | -0.36(-3.20%) |
Feb 01, 2008 | 10.88 | 11.27 | 10.75 | 11.25 | 378,088 | +0.50(+4.65%) |
Jan 31, 2008 | 10.71 | 10.87 | 10.54 | 10.75 | 294,378 | -0.04(-0.37%) |
Jan 30, 2008 | 10.69 | 10.98 | 10.66 | 10.79 | 239,900 | +0.18(+1.70%) |
Jan 29, 2008 | 10.84 | 10.84 | 10.50 | 10.61 | 120,490 | -0.13(-1.21%) |
Jan 28, 2008 | 10.76 | 10.89 | 10.50 | 10.74 | 179,917 | +0.17(+1.61%) |
Jan 25, 2008 | 11.25 | 11.37 | 10.42 | 10.57 | 260,648 | -0.40(-3.65%) |
Jan 24, 2008 | 10.79 | 11.15 | 10.77 | 10.97 | 225,818 | +0.41(+3.88%) |
Jan 23, 2008 | 10.33 | 10.73 | 9.900 | 10.56 | 251,845 | -0.01(-0.09%) |
Jan 22, 2008 | 10.15 | 10.73 | 9.260 | 10.57 | 617,350 | -0.57(-5.12%) |
Jan 21, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.30 | 10.60 | 11.14 | 457,564 | -0.11(-0.98%) |
Jan 17, 2008 | 11.69 | 11.89 | 11.25 | 11.25 | 210,114 | -0.51(-4.34%) |
Jan 16, 2008 | 12.44 | 12.44 | 11.37 | 11.76 | 374,586 | -0.52(-4.23%) |
Jan 15, 2008 | 12.77 | 13.04 | 12.13 | 12.28 | 240,207 | -0.79(-6.05%) |
Jan 14, 2008 | 13.29 | 13.29 | 12.78 | 13.07 | 218,765 | +0.08(+0.62%) |
Jan 11, 2008 | 13.14 | 13.24 | 12.85 | 12.99 | 181,430 | -0.36(-2.70%) |
Jan 10, 2008 | 13.01 | 13.35 | 12.84 | 13.35 | 342,550 | +0.23(+1.75%) |
Jan 09, 2008 | 13.38 | 13.51 | 12.75 | 13.12 | 331,731 | -0.30(-2.24%) |
Jan 08, 2008 | 13.47 | 13.60 | 13.28 | 13.42 | 335,283 | +0.17(+1.28%) |
Jan 07, 2008 | 13.19 | 13.37 | 12.91 | 13.25 | 363,278 | +0.21(+1.61%) |
Jan 04, 2008 | 13.53 | 13.56 | 12.75 | 13.04 | 322,522 | -0.48(-3.55%) |
Jan 03, 2008 | 13.79 | 13.87 | 13.45 | 13.52 | 297,620 | +0.01(+0.07%) |
Jan 02, 2008 | 13.19 | 13.66 | 13.19 | 13.51 | 269,827 | +0.38(+2.89%) |