Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.15 | 12.22 | 12.01 | 12.04 | 6,690,296 | -0.12(-0.95%) |
Mar 28, 2008 | 12.33 | 12.47 | 12.07 | 12.15 | 3,963,696 | -0.01(-0.10%) |
Mar 27, 2008 | 12.58 | 12.66 | 12.16 | 12.16 | 5,806,744 | -0.41(-3.27%) |
Mar 26, 2008 | 12.76 | 12.78 | 12.47 | 12.58 | 5,713,241 | -0.20(-1.59%) |
Mar 25, 2008 | 12.72 | 12.83 | 12.59 | 12.78 | 5,332,334 | +0.06(+0.50%) |
Mar 24, 2008 | 12.34 | 12.76 | 12.14 | 12.72 | 6,068,881 | +0.49(+3.98%) |
Mar 21, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.00(+0.00%) |
Mar 20, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.45(+3.79%) |
Mar 19, 2008 | 11.56 | 11.94 | 11.54 | 11.78 | 9,202,752 | +0.32(+2.83%) |
Mar 18, 2008 | 10.59 | 11.48 | 10.59 | 11.46 | 13,048,733 | +0.81(+7.63%) |
Mar 17, 2008 | 10.05 | 10.80 | 10.04 | 10.65 | 13,068,199 | +0.52(+5.09%) |
Mar 14, 2008 | 10.29 | 10.46 | 10.06 | 10.13 | 5,154,610 | -0.13(-1.30%) |
Mar 13, 2008 | 10.05 | 10.32 | 10.04 | 10.26 | 5,707,226 | +0.06(+0.57%) |
Mar 12, 2008 | 10.45 | 10.45 | 10.18 | 10.21 | 3,912,486 | -0.14(-1.35%) |
Mar 11, 2008 | 10.37 | 10.43 | 10.20 | 10.34 | 7,025,373 | +0.18(+1.77%) |
Mar 10, 2008 | 10.37 | 10.37 | 10.14 | 10.16 | 4,114,200 | -0.10(-0.96%) |
Mar 07, 2008 | 10.15 | 10.39 | 10.14 | 10.26 | 6,407,590 | -0.08(-0.73%) |
Mar 06, 2008 | 10.34 | 10.70 | 10.21 | 10.34 | 9,361,315 | +0.34(+3.42%) |
Mar 05, 2008 | 10.40 | 10.40 | 9.933 | 9.996 | 8,414,890 | -0.34(-3.25%) |
Mar 04, 2008 | 10.30 | 10.66 | 10.18 | 10.33 | 8,477,579 | -0.30(-2.78%) |
Mar 03, 2008 | 10.77 | 10.83 | 10.56 | 10.63 | 2,704,849 | -0.19(-1.72%) |
Feb 29, 2008 | 11.05 | 11.17 | 10.77 | 10.81 | 4,622,017 | -0.38(-3.42%) |
Feb 28, 2008 | 11.16 | 11.30 | 11.01 | 11.20 | 2,720,405 | -0.07(-0.62%) |
Feb 27, 2008 | 11.02 | 11.30 | 10.98 | 11.27 | 2,513,959 | +0.20(+1.83%) |
Feb 26, 2008 | 10.49 | 11.11 | 10.49 | 11.06 | 2,923,611 | +0.31(+2.91%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.41 | 10.75 | 2,825,498 | +0.09(+0.82%) |
Feb 22, 2008 | 10.76 | 10.76 | 10.37 | 10.66 | 3,666,196 | -0.07(-0.65%) |
Feb 21, 2008 | 10.80 | 10.88 | 10.70 | 10.73 | 2,993,829 | -0.06(-0.54%) |
Feb 20, 2008 | 10.68 | 10.83 | 10.58 | 10.79 | 2,646,420 | +0.08(+0.76%) |
Feb 19, 2008 | 10.91 | 11.01 | 10.66 | 10.71 | 2,807,368 | -0.10(-0.97%) |
Feb 18, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 3,102,489 | -0.13(-1.17%) |
Feb 14, 2008 | 11.06 | 11.12 | 10.94 | 10.94 | 2,413,974 | -0.14(-1.26%) |
Feb 13, 2008 | 11.00 | 11.10 | 10.87 | 11.08 | 3,854,416 | +0.20(+1.81%) |
Feb 12, 2008 | 10.92 | 11.01 | 10.77 | 10.88 | 2,503,487 | +0.01(+0.05%) |
Feb 11, 2008 | 10.90 | 10.96 | 10.80 | 10.88 | 2,111,323 | +0.01(+0.05%) |
Feb 08, 2008 | 10.98 | 11.08 | 10.78 | 10.87 | 2,675,475 | -0.07(-0.64%) |
Feb 07, 2008 | 10.83 | 11.05 | 10.78 | 10.94 | 3,422,056 | +0.06(+0.59%) |
Feb 06, 2008 | 11.08 | 11.24 | 10.85 | 10.88 | 3,413,919 | -0.15(-1.37%) |
Feb 05, 2008 | 11.54 | 11.54 | 11.01 | 11.03 | 3,199,487 | -0.35(-3.06%) |
Feb 04, 2008 | 11.58 | 11.60 | 11.30 | 11.38 | 2,514,709 | -0.14(-1.21%) |
Feb 01, 2008 | 11.18 | 11.52 | 11.18 | 11.52 | 5,079,969 | +0.36(+3.22%) |
Jan 31, 2008 | 10.72 | 11.27 | 10.59 | 11.16 | 4,747,957 | +0.28(+2.61%) |
Jan 30, 2008 | 11.05 | 11.25 | 10.81 | 10.87 | 3,654,837 | -0.20(-1.83%) |
Jan 29, 2008 | 10.81 | 11.08 | 10.69 | 11.07 | 5,187,504 | +0.40(+3.72%) |
Jan 28, 2008 | 10.54 | 10.69 | 10.38 | 10.68 | 2,927,917 | +0.17(+1.63%) |
Jan 25, 2008 | 10.65 | 10.84 | 10.44 | 10.51 | 4,351,797 | -0.14(-1.36%) |
Jan 24, 2008 | 10.88 | 10.88 | 10.53 | 10.65 | 6,224,802 | -0.23(-2.08%) |
Jan 23, 2008 | 9.909 | 10.91 | 9.909 | 10.88 | 6,507,874 | +0.65(+6.35%) |
Jan 22, 2008 | 9.950 | 10.93 | 9.950 | 10.23 | 8,553,408 | -0.24(-2.33%) |
Jan 21, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.75 | 10.33 | 10.47 | 6,580,575 | +0.13(+1.23%) |
Jan 17, 2008 | 10.58 | 10.58 | 10.29 | 10.34 | 4,946,439 | -0.22(-2.09%) |
Jan 16, 2008 | 10.12 | 10.72 | 10.09 | 10.56 | 5,658,715 | +0.37(+3.64%) |
Jan 15, 2008 | 10.23 | 10.36 | 10.16 | 10.19 | 3,379,257 | -0.18(-1.73%) |
Jan 14, 2008 | 10.59 | 10.69 | 10.30 | 10.37 | 5,722,741 | -0.11(-1.05%) |
Jan 11, 2008 | 10.29 | 10.62 | 10.28 | 10.48 | 4,477,113 | +0.10(+0.95%) |
Jan 10, 2008 | 10.34 | 10.53 | 10.15 | 10.38 | 4,784,721 | -0.02(-0.17%) |
Jan 09, 2008 | 9.875 | 10.40 | 9.846 | 10.40 | 5,975,445 | +0.55(+5.53%) |
Jan 08, 2008 | 10.01 | 10.25 | 9.793 | 9.857 | 5,648,469 | -0.26(-2.52%) |
Jan 07, 2008 | 9.967 | 10.24 | 9.869 | 10.11 | 5,522,424 | +0.15(+1.51%) |
Jan 04, 2008 | 10.29 | 10.39 | 9.944 | 9.961 | 6,847,684 | -0.33(-3.21%) |
Jan 03, 2008 | 10.80 | 10.87 | 10.19 | 10.29 | 8,707,384 | -0.50(-4.62%) |
Jan 02, 2008 | 10.74 | 10.88 | 10.49 | 10.79 | 6,053,692 | +0.02(+0.22%) |