Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.46 | 10.78 | 10.28 | 10.28 | 90,173 | -0.09(-0.84%) |
Mar 28, 2008 | 11.32 | 11.32 | 10.29 | 10.37 | 71,563 | -0.92(-8.15%) |
Mar 27, 2008 | 11.32 | 11.50 | 11.18 | 11.29 | 30,463 | +0.05(+0.43%) |
Mar 26, 2008 | 11.48 | 11.48 | 11.04 | 11.24 | 44,094 | -0.30(-2.60%) |
Mar 25, 2008 | 11.39 | 11.54 | 11.35 | 11.54 | 27,571 | +0.12(+1.02%) |
Mar 24, 2008 | 11.01 | 11.97 | 11.01 | 11.43 | 75,177 | +0.50(+4.61%) |
Mar 21, 2008 | 11.29 | 11.29 | 10.80 | 10.92 | 186,601 | +0.00(+0.00%) |
Mar 20, 2008 | 11.29 | 11.29 | 10.80 | 10.92 | 186,601 | -0.24(-2.17%) |
Mar 19, 2008 | 10.86 | 11.51 | 10.85 | 11.17 | 61,339 | +0.31(+2.85%) |
Mar 18, 2008 | 10.46 | 10.91 | 10.26 | 10.86 | 54,214 | +0.64(+6.26%) |
Mar 17, 2008 | 10.03 | 10.46 | 9.965 | 10.22 | 62,165 | -0.12(-1.12%) |
Mar 14, 2008 | 10.47 | 10.47 | 10.13 | 10.33 | 64,541 | -0.07(-0.65%) |
Mar 13, 2008 | 10.10 | 10.42 | 9.868 | 10.40 | 66,916 | +0.22(+2.19%) |
Mar 12, 2008 | 10.44 | 10.44 | 9.936 | 10.18 | 73,008 | -0.16(-1.59%) |
Mar 11, 2008 | 10.02 | 10.37 | 9.684 | 10.34 | 68,878 | +0.61(+6.27%) |
Mar 10, 2008 | 9.674 | 9.839 | 9.451 | 9.732 | 81,373 | +0.15(+1.62%) |
Mar 07, 2008 | 9.539 | 9.848 | 9.393 | 9.577 | 240,090 | +0.14(+1.44%) |
Mar 06, 2008 | 9.587 | 9.684 | 9.064 | 9.442 | 180,095 | -0.39(-3.94%) |
Mar 05, 2008 | 10.65 | 10.65 | 9.829 | 9.829 | 74,407 | -0.79(-7.48%) |
Mar 04, 2008 | 10.60 | 10.72 | 10.49 | 10.62 | 65,057 | -0.08(-0.72%) |
Mar 03, 2008 | 10.67 | 10.72 | 10.47 | 10.70 | 58,654 | +0.03(+0.27%) |
Feb 29, 2008 | 11.05 | 11.14 | 10.65 | 10.67 | 56,073 | -0.52(-4.67%) |
Feb 28, 2008 | 11.14 | 11.29 | 10.89 | 11.19 | 31,599 | +0.04(+0.35%) |
Feb 27, 2008 | 11.33 | 11.48 | 11.14 | 11.16 | 29,843 | -0.30(-2.62%) |
Feb 26, 2008 | 11.04 | 11.68 | 11.04 | 11.46 | 51,219 | +0.37(+3.32%) |
Feb 25, 2008 | 11.14 | 11.23 | 11.06 | 11.09 | 97,586 | -0.05(-0.43%) |
Feb 22, 2008 | 11.14 | 11.21 | 10.99 | 11.14 | 57,209 | +0.00(+0.00%) |
Feb 21, 2008 | 11.44 | 11.57 | 11.14 | 11.14 | 40,067 | -0.24(-2.13%) |
Feb 20, 2008 | 11.23 | 11.43 | 11.10 | 11.38 | 33,664 | +0.05(+0.43%) |
Feb 19, 2008 | 11.23 | 11.44 | 11.16 | 11.33 | 28,707 | +0.26(+2.36%) |
Feb 18, 2008 | 11.18 | 11.18 | 11.02 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.18 | 11.18 | 11.02 | 11.07 | 80,547 | -0.03(-0.26%) |
Feb 14, 2008 | 10.85 | 11.27 | 10.85 | 11.10 | 109,255 | +0.20(+1.87%) |
Feb 13, 2008 | 10.74 | 10.89 | 10.64 | 10.89 | 142,506 | +0.28(+2.65%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.61 | 10.61 | 82,004 | -0.30(-2.75%) |
Feb 11, 2008 | 10.89 | 11.03 | 10.89 | 10.91 | 37,588 | -0.02(-0.18%) |
Feb 08, 2008 | 11.05 | 11.17 | 10.89 | 10.93 | 51,632 | -0.15(-1.40%) |
Feb 07, 2008 | 11.12 | 11.27 | 10.90 | 11.09 | 62,568 | -0.02(-0.17%) |
Feb 06, 2008 | 11.35 | 11.35 | 11.06 | 11.11 | 52,458 | -0.01(-0.09%) |
Feb 05, 2008 | 11.04 | 11.33 | 11.04 | 11.12 | 66,441 | -0.13(-1.12%) |
Feb 04, 2008 | 11.19 | 11.52 | 11.14 | 11.24 | 67,513 | -0.06(-0.51%) |
Feb 01, 2008 | 11.28 | 11.38 | 11.16 | 11.30 | 87,362 | +0.13(+1.13%) |
Jan 31, 2008 | 11.12 | 11.21 | 10.90 | 11.18 | 106,260 | +0.04(+0.35%) |
Jan 30, 2008 | 11.06 | 11.44 | 10.99 | 11.14 | 71,976 | -0.01(-0.09%) |
Jan 29, 2008 | 11.45 | 11.45 | 10.91 | 11.15 | 81,083 | -0.34(-2.95%) |
Jan 28, 2008 | 10.91 | 11.58 | 10.66 | 11.48 | 70,736 | +0.57(+5.23%) |
Jan 25, 2008 | 11.79 | 11.79 | 10.67 | 10.91 | 94,921 | -0.88(-7.47%) |
Jan 24, 2008 | 12.53 | 12.71 | 11.67 | 11.79 | 49,257 | -0.69(-5.51%) |
Jan 23, 2008 | 11.40 | 12.60 | 11.38 | 12.48 | 120,511 | +0.78(+6.71%) |
Jan 22, 2008 | 12.38 | 12.58 | 11.70 | 11.70 | 81,476 | -1.18(-9.17%) |
Jan 21, 2008 | 12.90 | 13.00 | 12.37 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.90 | 13.00 | 12.37 | 12.88 | 79,204 | -0.15(-1.19%) |
Jan 17, 2008 | 13.02 | 13.10 | 12.79 | 13.03 | 38,414 | -0.07(-0.52%) |
Jan 16, 2008 | 12.64 | 13.47 | 12.60 | 13.10 | 50,187 | +0.46(+3.60%) |
Jan 15, 2008 | 13.00 | 13.00 | 12.21 | 12.65 | 45,953 | -0.48(-3.69%) |
Jan 14, 2008 | 12.73 | 13.24 | 12.73 | 13.13 | 38,905 | +0.40(+3.12%) |
Jan 11, 2008 | 13.27 | 13.40 | 12.73 | 12.73 | 59,360 | -0.75(-5.53%) |
Jan 10, 2008 | 13.56 | 13.60 | 13.22 | 13.48 | 59,171 | -0.18(-1.35%) |
Jan 09, 2008 | 13.24 | 13.70 | 12.92 | 13.66 | 54,575 | +0.50(+3.83%) |
Jan 08, 2008 | 13.57 | 13.63 | 13.15 | 13.16 | 50,806 | -0.37(-2.72%) |
Jan 07, 2008 | 13.76 | 13.76 | 13.25 | 13.53 | 58,758 | -0.08(-0.57%) |
Jan 04, 2008 | 13.80 | 14.07 | 13.50 | 13.61 | 61,270 | -0.24(-1.75%) |
Jan 03, 2008 | 13.99 | 14.24 | 13.83 | 13.85 | 64,437 | -0.04(-0.28%) |
Jan 02, 2008 | 14.09 | 14.29 | 13.80 | 13.89 | 78,585 | -0.23(-1.65%) |