Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.48 | 11.59 | 11.28 | 11.55 | 903,085 | +0.06(+0.49%) |
Mar 28, 2008 | 11.63 | 11.79 | 11.47 | 11.49 | 928,387 | -0.09(-0.82%) |
Mar 27, 2008 | 12.13 | 12.13 | 11.53 | 11.59 | 957,193 | -0.56(-4.62%) |
Mar 26, 2008 | 12.26 | 12.56 | 12.04 | 12.15 | 930,501 | -0.17(-1.38%) |
Mar 25, 2008 | 12.80 | 13.02 | 12.24 | 12.32 | 1,210,490 | -0.42(-3.32%) |
Mar 24, 2008 | 12.18 | 12.81 | 12.18 | 12.74 | 918,601 | +0.64(+5.26%) |
Mar 21, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.78(+6.91%) |
Mar 19, 2008 | 11.58 | 11.76 | 11.16 | 11.32 | 1,315,580 | -0.20(-1.70%) |
Mar 18, 2008 | 11.32 | 11.55 | 11.02 | 11.52 | 1,257,018 | +0.45(+4.11%) |
Mar 17, 2008 | 11.01 | 11.27 | 10.79 | 11.06 | 1,669,814 | -0.29(-2.56%) |
Mar 14, 2008 | 11.77 | 11.88 | 11.21 | 11.35 | 1,368,969 | -0.30(-2.54%) |
Mar 13, 2008 | 11.62 | 11.83 | 11.26 | 11.65 | 1,615,986 | -0.13(-1.07%) |
Mar 12, 2008 | 11.40 | 11.96 | 11.36 | 11.77 | 2,101,312 | +0.42(+3.66%) |
Mar 11, 2008 | 11.20 | 11.43 | 10.92 | 11.36 | 1,991,125 | +0.49(+4.53%) |
Mar 10, 2008 | 11.05 | 11.18 | 10.74 | 10.87 | 1,306,410 | -0.16(-1.49%) |
Mar 07, 2008 | 10.95 | 11.26 | 10.71 | 11.03 | 1,239,246 | -0.01(-0.06%) |
Mar 06, 2008 | 11.43 | 11.70 | 10.97 | 11.04 | 1,447,204 | -0.48(-4.16%) |
Mar 05, 2008 | 12.04 | 12.26 | 11.21 | 11.52 | 1,597,652 | -0.44(-3.69%) |
Mar 04, 2008 | 12.01 | 12.03 | 11.40 | 11.96 | 2,310,466 | -0.28(-2.32%) |
Mar 03, 2008 | 12.25 | 12.55 | 12.08 | 12.24 | 993,186 | -0.04(-0.36%) |
Feb 29, 2008 | 11.83 | 12.56 | 11.76 | 12.29 | 1,213,341 | +0.28(+2.36%) |
Feb 28, 2008 | 12.62 | 12.62 | 11.48 | 12.00 | 1,823,592 | -0.61(-4.85%) |
Feb 27, 2008 | 12.32 | 12.94 | 12.09 | 12.61 | 3,078,376 | +0.20(+1.63%) |
Feb 26, 2008 | 12.17 | 12.51 | 11.93 | 12.41 | 2,464,768 | +0.56(+4.74%) |
Feb 25, 2008 | 11.84 | 12.01 | 11.51 | 11.85 | 1,851,400 | -0.01(-0.05%) |
Feb 22, 2008 | 11.87 | 11.97 | 10.22 | 11.86 | 4,399,183 | +0.00(+0.00%) |
Feb 21, 2008 | 11.93 | 11.97 | 11.67 | 11.86 | 826,941 | +0.04(+0.32%) |
Feb 20, 2008 | 11.65 | 11.94 | 11.40 | 11.82 | 828,589 | +0.09(+0.75%) |
Feb 19, 2008 | 11.87 | 11.94 | 11.48 | 11.73 | 620,889 | +0.11(+0.92%) |
Feb 18, 2008 | 11.52 | 11.64 | 11.35 | 11.62 | 1,166,454 | +0.00(+0.00%) |
Feb 15, 2008 | 11.52 | 11.64 | 11.35 | 11.62 | 1,166,454 | -0.02(-0.16%) |
Feb 14, 2008 | 11.57 | 12.08 | 11.57 | 11.64 | 991,792 | +0.16(+1.43%) |
Feb 13, 2008 | 11.10 | 11.59 | 10.80 | 11.48 | 795,539 | +0.51(+4.66%) |
Feb 12, 2008 | 11.17 | 11.46 | 10.93 | 10.97 | 673,474 | -0.12(-1.08%) |
Feb 11, 2008 | 11.27 | 11.33 | 10.96 | 11.09 | 907,090 | -0.16(-1.46%) |
Feb 08, 2008 | 11.24 | 11.36 | 10.88 | 11.25 | 1,012,924 | -0.04(-0.33%) |
Feb 07, 2008 | 11.24 | 11.58 | 10.92 | 11.29 | 3,134,341 | +0.00(+0.00%) |
Feb 06, 2008 | 11.60 | 11.76 | 11.21 | 11.29 | 1,243,486 | -0.24(-2.08%) |
Feb 05, 2008 | 12.18 | 12.45 | 11.51 | 11.53 | 1,162,133 | -0.90(-7.25%) |
Feb 04, 2008 | 12.89 | 13.05 | 12.41 | 12.43 | 1,054,795 | -0.47(-3.67%) |
Feb 01, 2008 | 12.91 | 13.04 | 12.58 | 12.90 | 945,016 | -0.01(-0.05%) |
Jan 31, 2008 | 11.98 | 12.93 | 11.85 | 12.91 | 1,402,749 | +0.85(+7.00%) |
Jan 30, 2008 | 11.93 | 12.37 | 11.83 | 12.06 | 1,432,102 | +0.06(+0.47%) |
Jan 29, 2008 | 12.05 | 12.16 | 11.65 | 12.01 | 1,104,942 | +0.04(+0.32%) |
Jan 28, 2008 | 11.76 | 12.05 | 11.71 | 11.97 | 1,084,198 | +0.21(+1.77%) |
Jan 25, 2008 | 12.05 | 12.17 | 11.54 | 11.76 | 1,693,277 | -0.21(-1.79%) |
Jan 24, 2008 | 11.29 | 12.17 | 11.29 | 11.98 | 2,004,477 | +0.73(+6.45%) |
Jan 23, 2008 | 10.73 | 11.29 | 10.07 | 11.25 | 1,749,335 | +0.35(+3.24%) |
Jan 22, 2008 | 11.10 | 11.29 | 10.33 | 10.90 | 3,195,253 | -0.44(-3.89%) |
Jan 21, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,286,084 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.69 | 11.31 | 11.34 | 3,285,767 | -1.09(-8.78%) |
Jan 17, 2008 | 13.38 | 13.60 | 12.13 | 12.43 | 2,161,448 | -0.92(-6.90%) |
Jan 16, 2008 | 13.27 | 13.57 | 12.81 | 13.35 | 1,426,188 | +0.09(+0.71%) |
Jan 15, 2008 | 13.32 | 13.57 | 13.08 | 13.26 | 1,823,831 | -0.28(-2.05%) |
Jan 14, 2008 | 12.88 | 13.62 | 12.88 | 13.53 | 1,447,155 | +0.76(+5.98%) |
Jan 11, 2008 | 13.05 | 13.07 | 12.47 | 12.77 | 1,780,365 | -0.35(-2.69%) |
Jan 10, 2008 | 12.78 | 13.41 | 12.78 | 13.12 | 1,818,175 | +0.16(+1.26%) |
Jan 09, 2008 | 13.00 | 13.13 | 12.16 | 12.96 | 2,618,635 | -0.11(-0.82%) |
Jan 08, 2008 | 13.87 | 14.04 | 12.87 | 13.07 | 1,895,255 | -0.79(-5.73%) |
Jan 07, 2008 | 14.17 | 14.18 | 13.60 | 13.86 | 1,587,203 | -0.21(-1.52%) |
Jan 04, 2008 | 14.73 | 14.80 | 13.92 | 14.08 | 1,173,071 | -0.72(-4.86%) |
Jan 03, 2008 | 14.99 | 15.51 | 14.71 | 14.80 | 1,447,599 | -0.13(-0.89%) |
Jan 02, 2008 | 14.94 | 15.26 | 14.88 | 14.93 | 785,628 | -0.03(-0.17%) |