Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,096,990 | +0.20(+1.90%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,035 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,420 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,062 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,297 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,445 | +0.25(+2.31%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.58(+5.57%) |
Mar 19, 2008 | 10.72 | 10.77 | 10.39 | 10.42 | 1,838,178 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,573,985 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,048 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.04 | 10.44 | 10.64 | 3,119,105 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,441 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,314 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,362 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.64 | 10.17 | 10.22 | 2,995,158 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,184 | +0.11(+1.05%) |
Mar 06, 2008 | 10.22 | 10.56 | 10.12 | 10.31 | 3,136,366 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.38 | 10.07 | 10.25 | 3,650,199 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.932 | 10.10 | 1,875,827 | -0.27(-2.59%) |
Mar 03, 2008 | 9.984 | 10.37 | 9.857 | 10.37 | 2,606,888 | +0.35(+3.53%) |
Feb 29, 2008 | 10.26 | 10.46 | 9.989 | 10.02 | 4,135,380 | -0.25(-2.39%) |
Feb 28, 2008 | 10.18 | 10.61 | 10.14 | 10.26 | 4,172,282 | -0.02(-0.18%) |
Feb 27, 2008 | 10.00 | 10.86 | 9.980 | 10.28 | 11,843,357 | +1.61(+18.54%) |
Feb 26, 2008 | 8.711 | 8.810 | 8.598 | 8.673 | 3,140,539 | -0.12(-1.39%) |
Feb 25, 2008 | 8.928 | 8.999 | 8.697 | 8.796 | 2,084,440 | -0.11(-1.27%) |
Feb 22, 2008 | 8.819 | 8.928 | 8.697 | 8.909 | 1,415,695 | +0.12(+1.40%) |
Feb 21, 2008 | 8.895 | 8.989 | 8.654 | 8.786 | 1,385,462 | -0.03(-0.32%) |
Feb 20, 2008 | 8.805 | 8.895 | 8.636 | 8.815 | 1,803,887 | +0.04(+0.48%) |
Feb 19, 2008 | 9.154 | 9.173 | 8.725 | 8.772 | 1,490,930 | -0.24(-2.67%) |
Feb 18, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | +0.00(+0.00%) |
Feb 15, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | -0.25(-2.65%) |
Feb 14, 2008 | 9.466 | 9.499 | 9.239 | 9.258 | 907,835 | -0.20(-2.14%) |
Feb 13, 2008 | 9.381 | 9.565 | 9.362 | 9.461 | 1,128,361 | +0.19(+2.03%) |
Feb 12, 2008 | 9.173 | 9.602 | 9.126 | 9.272 | 1,893,644 | +0.13(+1.39%) |
Feb 11, 2008 | 9.051 | 9.225 | 8.843 | 9.145 | 1,349,069 | +0.08(+0.88%) |
Feb 08, 2008 | 9.084 | 9.272 | 8.918 | 9.065 | 1,467,389 | -0.06(-0.67%) |
Feb 07, 2008 | 8.966 | 9.282 | 8.914 | 9.126 | 1,412,139 | +0.11(+1.26%) |
Feb 06, 2008 | 9.301 | 9.470 | 8.989 | 9.013 | 1,078,826 | -0.23(-2.50%) |
Feb 05, 2008 | 9.286 | 9.588 | 9.168 | 9.244 | 2,320,028 | -0.24(-2.54%) |
Feb 04, 2008 | 9.494 | 9.645 | 9.409 | 9.484 | 2,276,867 | -0.02(-0.20%) |
Feb 01, 2008 | 8.489 | 9.583 | 8.452 | 9.503 | 4,482,575 | +1.07(+12.63%) |
Jan 31, 2008 | 8.334 | 8.499 | 8.117 | 8.437 | 3,874,346 | +0.09(+1.07%) |
Jan 30, 2008 | 8.645 | 8.669 | 8.296 | 8.348 | 2,939,756 | -0.38(-4.32%) |
Jan 29, 2008 | 9.197 | 9.197 | 8.664 | 8.725 | 2,679,246 | -0.40(-4.34%) |
Jan 28, 2008 | 8.956 | 9.135 | 8.815 | 9.121 | 1,984,959 | +0.13(+1.42%) |
Jan 25, 2008 | 9.447 | 9.626 | 8.947 | 8.994 | 2,248,226 | -0.33(-3.59%) |
Jan 24, 2008 | 9.296 | 9.951 | 9.267 | 9.329 | 2,891,559 | -0.25(-2.56%) |
Jan 23, 2008 | 8.961 | 9.739 | 8.961 | 9.574 | 3,085,623 | +0.40(+4.32%) |
Jan 22, 2008 | 9.433 | 9.932 | 8.744 | 9.178 | 3,278,078 | -0.67(-6.80%) |
Jan 21, 2008 | 9.121 | 10.00 | 9.121 | 9.848 | 4,134,006 | +0.00(+0.00%) |
Jan 18, 2008 | 9.121 | 10.00 | 9.121 | 9.848 | 4,134,006 | +0.65(+7.08%) |
Jan 17, 2008 | 9.433 | 9.715 | 9.183 | 9.197 | 2,044,754 | -0.24(-2.55%) |
Jan 16, 2008 | 9.117 | 9.546 | 9.013 | 9.437 | 2,423,161 | +0.28(+3.04%) |
Jan 15, 2008 | 9.013 | 9.197 | 8.810 | 9.159 | 2,044,752 | +0.02(+0.21%) |
Jan 14, 2008 | 9.013 | 9.211 | 8.914 | 9.140 | 1,385,867 | +0.23(+2.59%) |
Jan 11, 2008 | 9.117 | 9.183 | 8.867 | 8.909 | 1,557,905 | -0.26(-2.83%) |
Jan 10, 2008 | 9.183 | 9.267 | 8.942 | 9.168 | 1,814,514 | -0.14(-1.47%) |
Jan 09, 2008 | 9.135 | 9.390 | 8.876 | 9.305 | 1,456,492 | +0.13(+1.44%) |
Jan 08, 2008 | 9.437 | 9.631 | 9.074 | 9.173 | 2,923,970 | -0.30(-3.19%) |
Jan 07, 2008 | 9.555 | 9.701 | 9.357 | 9.475 | 2,594,586 | -0.01(-0.15%) |
Jan 04, 2008 | 9.683 | 9.876 | 9.480 | 9.489 | 1,952,444 | -0.34(-3.50%) |
Jan 03, 2008 | 10.11 | 10.31 | 9.767 | 9.833 | 1,913,592 | -0.08(-0.76%) |
Jan 02, 2008 | 9.914 | 10.20 | 9.583 | 9.909 | 2,497,217 | -0.00(-0.05%) |