Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.57 | 11.63 | 11.55 | 11.60 | 3,262,633 | -0.07(-0.63%) |
Mar 28, 2008 | 11.80 | 11.84 | 11.64 | 11.67 | 1,837,808 | -0.08(-0.71%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.73 | 11.75 | 2,658,702 | +0.02(+0.18%) |
Mar 26, 2008 | 11.75 | 11.80 | 11.63 | 11.73 | 3,127,809 | +0.00(+0.02%) |
Mar 25, 2008 | 11.61 | 11.76 | 11.54 | 11.73 | 3,374,520 | +0.27(+2.39%) |
Mar 24, 2008 | 11.27 | 11.53 | 11.27 | 11.46 | 2,946,365 | +0.19(+1.64%) |
Mar 21, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.09(+0.84%) |
Mar 19, 2008 | 11.42 | 11.51 | 11.18 | 11.18 | 6,847,598 | -0.51(-4.36%) |
Mar 18, 2008 | 11.56 | 11.71 | 11.53 | 11.69 | 4,599,156 | +0.23(+2.05%) |
Mar 17, 2008 | 11.39 | 11.59 | 11.30 | 11.45 | 5,271,278 | -0.01(-0.07%) |
Mar 14, 2008 | 11.63 | 11.70 | 11.35 | 11.46 | 4,770,127 | -0.15(-1.32%) |
Mar 13, 2008 | 11.47 | 11.64 | 11.38 | 11.61 | 3,512,350 | +0.10(+0.90%) |
Mar 12, 2008 | 11.61 | 11.66 | 11.48 | 11.51 | 2,846,815 | -0.09(-0.74%) |
Mar 11, 2008 | 11.46 | 11.60 | 11.34 | 11.60 | 3,434,439 | +0.44(+3.92%) |
Mar 10, 2008 | 11.34 | 11.36 | 11.15 | 11.16 | 3,425,444 | -0.08(-0.72%) |
Mar 07, 2008 | 11.19 | 11.34 | 11.16 | 11.24 | 3,282,608 | -0.08(-0.72%) |
Mar 06, 2008 | 11.45 | 11.45 | 11.30 | 11.32 | 5,111,563 | -0.13(-1.16%) |
Mar 05, 2008 | 11.40 | 11.51 | 11.35 | 11.45 | 4,398,759 | +0.10(+0.91%) |
Mar 04, 2008 | 11.33 | 11.40 | 11.19 | 11.35 | 7,341,670 | -0.19(-1.63%) |
Mar 03, 2008 | 11.56 | 11.59 | 11.45 | 11.54 | 4,911,090 | -0.09(-0.77%) |
Feb 29, 2008 | 11.75 | 11.77 | 11.60 | 11.63 | 4,292,615 | -0.22(-1.87%) |
Feb 28, 2008 | 11.84 | 11.94 | 11.78 | 11.85 | 4,825,885 | -0.09(-0.76%) |
Feb 27, 2008 | 11.76 | 11.99 | 11.75 | 11.94 | 5,519,347 | +0.10(+0.80%) |
Feb 26, 2008 | 11.64 | 11.87 | 11.64 | 11.85 | 3,322,291 | +0.26(+2.28%) |
Feb 25, 2008 | 11.41 | 11.58 | 11.33 | 11.58 | 3,429,128 | +0.12(+1.04%) |
Feb 22, 2008 | 11.46 | 11.48 | 11.27 | 11.46 | 4,033,700 | +0.11(+0.98%) |
Feb 21, 2008 | 11.37 | 11.47 | 11.32 | 11.35 | 6,602,789 | +0.10(+0.91%) |
Feb 20, 2008 | 11.06 | 11.27 | 11.03 | 11.25 | 5,288,807 | +0.06(+0.58%) |
Feb 19, 2008 | 11.35 | 11.38 | 11.15 | 11.18 | 2,723,784 | +0.01(+0.05%) |
Feb 18, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.09 | 11.19 | 11.01 | 11.18 | 4,444,908 | -0.13(-1.13%) |
Feb 14, 2008 | 11.42 | 11.49 | 11.27 | 11.31 | 2,699,482 | -0.12(-1.01%) |
Feb 13, 2008 | 11.29 | 11.44 | 11.14 | 11.42 | 3,936,686 | -0.08(-0.68%) |
Feb 12, 2008 | 11.32 | 11.56 | 11.27 | 11.50 | 7,063,257 | +0.27(+2.44%) |
Feb 11, 2008 | 11.24 | 11.24 | 11.10 | 11.23 | 3,882,526 | -0.02(-0.20%) |
Feb 08, 2008 | 11.16 | 11.30 | 11.13 | 11.25 | 5,427,823 | -0.01(-0.11%) |
Feb 07, 2008 | 11.23 | 11.38 | 11.15 | 11.26 | 7,642,192 | +0.00(+0.01%) |
Feb 06, 2008 | 11.36 | 11.44 | 11.23 | 11.26 | 5,619,121 | +0.24(+2.20%) |
Feb 05, 2008 | 11.36 | 11.41 | 11.00 | 11.02 | 5,186,012 | -0.76(-6.48%) |
Feb 04, 2008 | 11.85 | 11.88 | 11.74 | 11.78 | 2,638,496 | -0.06(-0.50%) |
Feb 01, 2008 | 11.79 | 11.87 | 11.70 | 11.84 | 3,384,075 | +0.07(+0.58%) |
Jan 31, 2008 | 11.48 | 11.86 | 11.43 | 11.77 | 3,286,062 | +0.20(+1.76%) |
Jan 30, 2008 | 11.61 | 11.75 | 11.37 | 11.57 | 4,127,894 | -0.12(-1.05%) |
Jan 29, 2008 | 11.66 | 11.74 | 11.56 | 11.69 | 2,107,956 | +0.03(+0.30%) |
Jan 28, 2008 | 11.47 | 11.66 | 11.38 | 11.66 | 3,126,354 | +0.18(+1.59%) |
Jan 25, 2008 | 11.96 | 11.98 | 11.45 | 11.47 | 5,792,576 | -0.40(-3.40%) |
Jan 24, 2008 | 11.62 | 11.90 | 11.53 | 11.88 | 8,399,251 | +0.33(+2.89%) |
Jan 23, 2008 | 12.13 | 12.13 | 10.91 | 11.54 | 7,322,470 | -0.35(-2.93%) |
Jan 22, 2008 | 11.32 | 12.04 | 11.31 | 11.89 | 9,547,625 | -0.76(-6.03%) |
Jan 21, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.90 | 13.01 | 12.52 | 12.65 | 5,561,543 | +0.18(+1.44%) |
Jan 17, 2008 | 12.77 | 12.84 | 12.36 | 12.47 | 10,063,955 | -0.25(-1.99%) |
Jan 16, 2008 | 13.07 | 13.18 | 12.71 | 12.73 | 4,345,306 | -0.28(-2.18%) |
Jan 15, 2008 | 13.38 | 13.42 | 12.99 | 13.01 | 5,859,775 | -0.38(-2.81%) |
Jan 14, 2008 | 13.45 | 13.50 | 13.28 | 13.39 | 4,526,959 | +0.16(+1.24%) |
Jan 11, 2008 | 13.45 | 13.45 | 13.15 | 13.23 | 3,457,376 | -0.44(-3.21%) |
Jan 10, 2008 | 13.43 | 13.69 | 13.43 | 13.66 | 6,222,536 | +0.20(+1.47%) |
Jan 09, 2008 | 13.20 | 13.47 | 13.19 | 13.47 | 4,633,856 | +0.34(+2.59%) |
Jan 08, 2008 | 13.41 | 13.51 | 13.09 | 13.12 | 4,718,383 | -0.01(-0.08%) |
Jan 07, 2008 | 13.06 | 13.17 | 12.95 | 13.14 | 6,499,614 | +0.52(+4.10%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.62 | 5,288,844 | -0.10(-0.81%) |
Jan 03, 2008 | 12.80 | 12.84 | 12.70 | 12.72 | 5,576,999 | -0.29(-2.20%) |
Jan 02, 2008 | 13.04 | 13.11 | 12.97 | 13.01 | 9,918,308 | -0.08(-0.58%) |