Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.87 | 10.87 | 10.26 | 10.48 | 3,783,906 | -0.13(-1.24%) |
Mar 28, 2008 | 10.64 | 10.72 | 10.33 | 10.61 | 2,704,537 | +0.00(+0.00%) |
Mar 27, 2008 | 10.67 | 10.89 | 10.47 | 10.61 | 4,301,337 | -0.07(-0.62%) |
Mar 26, 2008 | 10.49 | 10.79 | 10.49 | 10.67 | 2,103,849 | +0.10(+0.98%) |
Mar 25, 2008 | 10.27 | 10.58 | 10.14 | 10.57 | 2,240,102 | +0.56(+5.63%) |
Mar 24, 2008 | 10.18 | 10.40 | 9.884 | 10.01 | 2,598,135 | +0.00(+0.00%) |
Mar 21, 2008 | 9.602 | 10.09 | 9.527 | 10.01 | 10,108,751 | +0.00(+0.00%) |
Mar 20, 2008 | 9.602 | 10.09 | 9.527 | 10.01 | 10,108,751 | -0.11(-1.11%) |
Mar 19, 2008 | 10.79 | 10.89 | 10.03 | 10.12 | 6,396,993 | -0.94(-8.49%) |
Mar 18, 2008 | 11.60 | 11.73 | 10.97 | 11.06 | 5,118,345 | -0.51(-4.38%) |
Mar 17, 2008 | 11.70 | 12.01 | 11.34 | 11.56 | 5,473,135 | -0.38(-3.14%) |
Mar 14, 2008 | 11.24 | 11.94 | 11.06 | 11.94 | 8,993,416 | +0.88(+7.98%) |
Mar 13, 2008 | 11.24 | 11.33 | 10.99 | 11.06 | 4,638,326 | +0.04(+0.34%) |
Mar 12, 2008 | 11.19 | 11.35 | 10.95 | 11.02 | 3,226,667 | -0.22(-1.92%) |
Mar 11, 2008 | 10.63 | 11.24 | 10.63 | 11.24 | 3,823,743 | +0.79(+7.55%) |
Mar 10, 2008 | 10.27 | 11.03 | 10.27 | 10.45 | 4,580,788 | -0.25(-2.37%) |
Mar 07, 2008 | 11.29 | 11.29 | 10.61 | 10.70 | 4,041,709 | -0.46(-4.12%) |
Mar 06, 2008 | 11.27 | 11.47 | 11.09 | 11.16 | 3,905,012 | -0.26(-2.30%) |
Mar 05, 2008 | 10.81 | 11.42 | 10.64 | 11.42 | 5,188,667 | +0.72(+6.75%) |
Mar 04, 2008 | 10.97 | 11.03 | 10.47 | 10.70 | 5,185,213 | -0.23(-2.15%) |
Mar 03, 2008 | 11.14 | 11.17 | 10.79 | 10.94 | 5,516,113 | +0.14(+1.30%) |
Feb 29, 2008 | 10.90 | 11.20 | 10.71 | 10.79 | 5,690,566 | -0.25(-2.29%) |
Feb 28, 2008 | 10.52 | 11.13 | 10.37 | 11.05 | 5,336,676 | +0.69(+6.61%) |
Feb 27, 2008 | 10.44 | 10.68 | 10.18 | 10.36 | 4,106,657 | +0.18(+1.75%) |
Feb 26, 2008 | 9.527 | 10.33 | 9.527 | 10.18 | 5,436,305 | +0.61(+6.37%) |
Feb 25, 2008 | 9.368 | 9.574 | 9.133 | 9.574 | 5,854,986 | +0.32(+3.45%) |
Feb 22, 2008 | 9.846 | 9.846 | 9.142 | 9.255 | 3,513,982 | -0.32(-3.33%) |
Feb 21, 2008 | 9.903 | 10.01 | 9.555 | 9.574 | 4,509,001 | -0.21(-2.11%) |
Feb 20, 2008 | 9.349 | 9.790 | 9.311 | 9.781 | 5,317,131 | +0.38(+4.10%) |
Feb 19, 2008 | 9.518 | 9.640 | 9.302 | 9.396 | 7,827,907 | +0.02(+0.20%) |
Feb 18, 2008 | 9.368 | 9.499 | 9.199 | 9.377 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.368 | 9.499 | 9.199 | 9.377 | 2,139,277 | +0.01(+0.10%) |
Feb 14, 2008 | 9.630 | 9.668 | 9.283 | 9.368 | 6,364,606 | -0.16(-1.67%) |
Feb 13, 2008 | 9.189 | 9.696 | 9.189 | 9.527 | 5,228,416 | +0.49(+5.40%) |
Feb 12, 2008 | 9.264 | 9.668 | 8.983 | 9.039 | 6,462,132 | -0.10(-1.13%) |
Feb 11, 2008 | 8.842 | 9.180 | 8.654 | 9.142 | 3,021,496 | +0.42(+4.84%) |
Feb 08, 2008 | 8.391 | 8.870 | 8.363 | 8.720 | 2,752,268 | +0.33(+3.92%) |
Feb 07, 2008 | 8.241 | 8.523 | 8.101 | 8.391 | 2,212,256 | +0.23(+2.88%) |
Feb 06, 2008 | 8.223 | 8.570 | 8.110 | 8.157 | 2,361,061 | +0.04(+0.46%) |
Feb 05, 2008 | 8.335 | 8.420 | 8.072 | 8.119 | 2,113,845 | -0.37(-4.31%) |
Feb 04, 2008 | 8.673 | 8.720 | 8.457 | 8.485 | 2,344,421 | -0.21(-2.38%) |
Feb 01, 2008 | 8.786 | 8.964 | 8.523 | 8.692 | 2,645,042 | -0.04(-0.43%) |
Jan 31, 2008 | 8.823 | 8.964 | 8.636 | 8.729 | 2,709,554 | -0.23(-2.52%) |
Jan 30, 2008 | 8.786 | 9.254 | 8.682 | 8.955 | 3,031,838 | +0.08(+0.95%) |
Jan 29, 2008 | 8.842 | 9.058 | 8.720 | 8.870 | 2,139,252 | -0.05(-0.53%) |
Jan 28, 2008 | 8.955 | 9.011 | 8.645 | 8.917 | 3,078,103 | +0.05(+0.53%) |
Jan 25, 2008 | 9.049 | 9.199 | 8.701 | 8.870 | 3,591,747 | +0.10(+1.18%) |
Jan 24, 2008 | 8.373 | 8.851 | 8.373 | 8.767 | 3,639,154 | +0.52(+6.26%) |
Jan 23, 2008 | 8.054 | 8.391 | 7.556 | 8.251 | 4,837,142 | -0.03(-0.34%) |
Jan 22, 2008 | 7.885 | 8.682 | 7.669 | 8.279 | 4,801,619 | -0.23(-2.76%) |
Jan 21, 2008 | 8.523 | 8.682 | 8.063 | 8.514 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.523 | 8.682 | 8.063 | 8.514 | 3,559,014 | +0.11(+1.34%) |
Jan 17, 2008 | 8.495 | 8.833 | 8.260 | 8.401 | 4,362,067 | +0.00(+0.00%) |
Jan 16, 2008 | 8.607 | 8.814 | 8.382 | 8.401 | 7,274,204 | -0.46(-5.19%) |
Jan 15, 2008 | 9.471 | 9.565 | 8.767 | 8.861 | 5,361,667 | -0.82(-8.44%) |
Jan 14, 2008 | 9.950 | 9.968 | 9.649 | 9.677 | 3,789,054 | -0.05(-0.48%) |
Jan 11, 2008 | 9.199 | 9.856 | 9.199 | 9.724 | 4,489,143 | +0.47(+5.07%) |
Jan 10, 2008 | 8.889 | 9.368 | 8.682 | 9.255 | 3,199,298 | +0.24(+2.71%) |
Jan 09, 2008 | 9.030 | 9.189 | 8.682 | 9.011 | 4,652,530 | -0.02(-0.21%) |
Jan 08, 2008 | 9.161 | 9.471 | 9.020 | 9.030 | 3,864,017 | +0.17(+1.91%) |
Jan 07, 2008 | 9.161 | 9.311 | 8.720 | 8.861 | 2,702,681 | -0.23(-2.58%) |
Jan 04, 2008 | 9.114 | 9.302 | 9.011 | 9.095 | 2,762,117 | -0.23(-2.52%) |
Jan 03, 2008 | 9.208 | 9.696 | 9.142 | 9.330 | 5,548,185 | +0.16(+1.74%) |
Jan 02, 2008 | 8.917 | 9.311 | 8.917 | 9.171 | 5,108,354 | +0.39(+4.49%) |