Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.44 | 10.77 | 10.40 | 10.67 | 2,082,767 | +0.20(+1.91%) |
Mar 28, 2008 | 10.47 | 10.86 | 10.37 | 10.47 | 1,866,290 | -0.21(-2.00%) |
Mar 27, 2008 | 10.88 | 11.08 | 10.59 | 10.68 | 2,207,346 | -0.16(-1.49%) |
Mar 26, 2008 | 10.80 | 10.97 | 10.68 | 10.85 | 1,857,378 | -0.05(-0.48%) |
Mar 25, 2008 | 11.38 | 11.48 | 10.76 | 10.90 | 2,885,591 | -0.43(-3.81%) |
Mar 24, 2008 | 11.41 | 11.87 | 11.26 | 11.33 | 3,609,794 | +0.26(+2.32%) |
Mar 21, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,123,385 | +0.00(+0.00%) |
Mar 20, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,123,385 | +0.58(+5.57%) |
Mar 19, 2008 | 10.79 | 10.84 | 10.47 | 10.49 | 1,825,711 | -0.24(-2.26%) |
Mar 18, 2008 | 10.58 | 10.86 | 10.28 | 10.73 | 2,556,526 | +0.39(+3.81%) |
Mar 17, 2008 | 10.43 | 11.03 | 10.21 | 10.34 | 1,883,188 | -0.37(-3.46%) |
Mar 14, 2008 | 10.77 | 11.11 | 10.51 | 10.71 | 3,097,949 | +0.07(+0.67%) |
Mar 13, 2008 | 10.12 | 10.84 | 10.08 | 10.64 | 2,941,354 | +0.38(+3.75%) |
Mar 12, 2008 | 10.51 | 10.60 | 10.24 | 10.25 | 2,496,267 | -0.24(-2.31%) |
Mar 11, 2008 | 10.59 | 10.86 | 10.26 | 10.49 | 4,487,715 | +0.20(+1.94%) |
Mar 10, 2008 | 10.54 | 10.71 | 10.24 | 10.29 | 2,974,842 | -0.20(-1.90%) |
Mar 07, 2008 | 10.25 | 10.68 | 10.19 | 10.49 | 3,159,606 | +0.11(+1.05%) |
Mar 06, 2008 | 10.29 | 10.64 | 10.19 | 10.38 | 3,115,093 | +0.06(+0.60%) |
Mar 05, 2008 | 10.20 | 10.45 | 10.14 | 10.32 | 3,625,441 | +0.15(+1.49%) |
Mar 04, 2008 | 10.29 | 10.40 | 10.00 | 10.17 | 1,863,104 | -0.27(-2.59%) |
Mar 03, 2008 | 10.05 | 10.44 | 9.924 | 10.44 | 2,589,206 | +0.36(+3.53%) |
Feb 29, 2008 | 10.33 | 10.53 | 10.06 | 10.09 | 4,107,331 | -0.25(-2.39%) |
Feb 28, 2008 | 10.25 | 10.68 | 10.20 | 10.33 | 4,143,983 | -0.02(-0.18%) |
Feb 27, 2008 | 10.07 | 10.93 | 10.05 | 10.35 | 11,763,027 | +1.62(+18.54%) |
Feb 26, 2008 | 8.770 | 8.870 | 8.656 | 8.732 | 3,119,238 | -0.12(-1.39%) |
Feb 25, 2008 | 8.989 | 9.060 | 8.756 | 8.856 | 2,070,302 | -0.11(-1.27%) |
Feb 22, 2008 | 8.880 | 8.989 | 8.756 | 8.970 | 1,406,093 | +0.12(+1.40%) |
Feb 21, 2008 | 8.956 | 9.051 | 8.713 | 8.846 | 1,376,065 | -0.03(-0.32%) |
Feb 20, 2008 | 8.865 | 8.956 | 8.694 | 8.875 | 1,791,651 | +0.04(+0.48%) |
Feb 19, 2008 | 9.217 | 9.236 | 8.785 | 8.832 | 1,480,818 | -0.24(-2.67%) |
Feb 18, 2008 | 9.250 | 9.345 | 8.994 | 9.074 | 1,157,271 | +0.00(+0.00%) |
Feb 15, 2008 | 9.250 | 9.345 | 8.994 | 9.074 | 1,157,271 | -0.25(-2.65%) |
Feb 14, 2008 | 9.530 | 9.563 | 9.302 | 9.321 | 901,678 | -0.20(-2.14%) |
Feb 13, 2008 | 9.445 | 9.630 | 9.426 | 9.525 | 1,120,708 | +0.19(+2.03%) |
Feb 12, 2008 | 9.236 | 9.668 | 9.188 | 9.336 | 1,880,800 | +0.13(+1.39%) |
Feb 11, 2008 | 9.112 | 9.288 | 8.903 | 9.207 | 1,339,918 | +0.08(+0.88%) |
Feb 08, 2008 | 9.146 | 9.336 | 8.979 | 9.127 | 1,457,436 | -0.06(-0.67%) |
Feb 07, 2008 | 9.027 | 9.345 | 8.975 | 9.188 | 1,402,561 | +0.11(+1.26%) |
Feb 06, 2008 | 9.364 | 9.535 | 9.051 | 9.074 | 1,071,509 | -0.23(-2.50%) |
Feb 05, 2008 | 9.350 | 9.654 | 9.231 | 9.307 | 2,304,292 | -0.24(-2.54%) |
Feb 04, 2008 | 9.559 | 9.711 | 9.473 | 9.549 | 2,261,424 | -0.02(-0.20%) |
Feb 01, 2008 | 8.547 | 9.649 | 8.509 | 9.568 | 4,452,171 | +1.07(+12.63%) |
Jan 31, 2008 | 8.391 | 8.557 | 8.172 | 8.495 | 3,848,067 | +0.09(+1.07%) |
Jan 30, 2008 | 8.704 | 8.728 | 8.353 | 8.405 | 2,919,817 | -0.38(-4.32%) |
Jan 29, 2008 | 9.260 | 9.260 | 8.723 | 8.785 | 2,661,073 | -0.40(-4.34%) |
Jan 28, 2008 | 9.017 | 9.198 | 8.875 | 9.184 | 1,971,496 | +0.13(+1.42%) |
Jan 25, 2008 | 9.511 | 9.692 | 9.008 | 9.055 | 2,232,977 | -0.34(-3.59%) |
Jan 24, 2008 | 9.359 | 10.02 | 9.331 | 9.393 | 2,871,947 | -0.25(-2.56%) |
Jan 23, 2008 | 9.022 | 9.806 | 9.022 | 9.639 | 3,064,694 | +0.40(+4.32%) |
Jan 22, 2008 | 9.497 | 10.00 | 8.804 | 9.241 | 3,255,843 | -0.67(-6.80%) |
Jan 21, 2008 | 9.184 | 10.07 | 9.184 | 9.915 | 4,105,966 | +0.00(+0.00%) |
Jan 18, 2008 | 9.184 | 10.07 | 9.184 | 9.915 | 4,105,966 | +0.66(+7.08%) |
Jan 17, 2008 | 9.497 | 9.781 | 9.245 | 9.260 | 2,030,885 | -0.24(-2.55%) |
Jan 16, 2008 | 9.179 | 9.611 | 9.074 | 9.502 | 2,406,725 | +0.28(+3.04%) |
Jan 15, 2008 | 9.074 | 9.260 | 8.870 | 9.222 | 2,030,883 | +0.02(+0.21%) |
Jan 14, 2008 | 9.074 | 9.274 | 8.975 | 9.203 | 1,376,467 | +0.23(+2.59%) |
Jan 11, 2008 | 9.179 | 9.245 | 8.927 | 8.970 | 1,547,338 | -0.26(-2.83%) |
Jan 10, 2008 | 9.245 | 9.331 | 9.003 | 9.231 | 1,802,206 | -0.14(-1.47%) |
Jan 09, 2008 | 9.198 | 9.454 | 8.937 | 9.369 | 1,446,613 | +0.13(+1.44%) |
Jan 08, 2008 | 9.502 | 9.696 | 9.136 | 9.236 | 2,904,138 | -0.30(-3.19%) |
Jan 07, 2008 | 9.620 | 9.768 | 9.421 | 9.540 | 2,576,987 | -0.01(-0.15%) |
Jan 04, 2008 | 9.749 | 9.943 | 9.544 | 9.554 | 1,939,201 | -0.35(-3.50%) |
Jan 03, 2008 | 10.18 | 10.38 | 9.834 | 9.901 | 1,900,612 | -0.08(-0.76%) |
Jan 02, 2008 | 9.981 | 10.27 | 9.649 | 9.977 | 2,480,279 | -0.00(-0.05%) |