Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.15 | 11.22 | 11.10 | 11.12 | 6,045,266 | -0.04(-0.39%) |
Mar 28, 2008 | 11.27 | 11.27 | 11.11 | 11.17 | 9,852,964 | +0.11(+1.01%) |
Mar 27, 2008 | 11.07 | 11.20 | 10.98 | 11.06 | 13,116,405 | +0.10(+0.91%) |
Mar 26, 2008 | 10.99 | 11.08 | 10.85 | 10.96 | 13,047,972 | -0.06(-0.51%) |
Mar 25, 2008 | 10.97 | 11.10 | 10.88 | 11.01 | 11,807,491 | +0.23(+2.13%) |
Mar 24, 2008 | 10.60 | 10.97 | 10.60 | 10.78 | 10,041,001 | +0.15(+1.44%) |
Mar 21, 2008 | 10.35 | 10.66 | 10.27 | 10.63 | 12,976,861 | +0.00(+0.00%) |
Mar 20, 2008 | 10.35 | 10.66 | 10.27 | 10.63 | 12,975,893 | +0.21(+2.04%) |
Mar 19, 2008 | 10.69 | 10.78 | 10.42 | 10.42 | 13,703,868 | -0.50(-4.60%) |
Mar 18, 2008 | 10.60 | 10.92 | 10.57 | 10.92 | 17,081,248 | +0.48(+4.63%) |
Mar 17, 2008 | 10.27 | 10.57 | 10.24 | 10.44 | 12,953,964 | -0.14(-1.35%) |
Mar 14, 2008 | 11.01 | 11.01 | 10.52 | 10.58 | 29,985,528 | -0.42(-3.78%) |
Mar 13, 2008 | 10.77 | 11.14 | 10.77 | 10.99 | 15,654,280 | -0.19(-1.72%) |
Mar 12, 2008 | 11.36 | 11.43 | 11.16 | 11.19 | 13,944,906 | -0.34(-2.96%) |
Mar 11, 2008 | 11.28 | 11.54 | 11.10 | 11.53 | 19,956,276 | +0.79(+7.33%) |
Mar 10, 2008 | 10.93 | 11.01 | 10.66 | 10.74 | 15,207,832 | -0.09(-0.80%) |
Mar 07, 2008 | 10.91 | 11.09 | 10.75 | 10.83 | 13,476,920 | -0.22(-1.96%) |
Mar 06, 2008 | 11.33 | 11.35 | 11.03 | 11.04 | 10,040,002 | -0.39(-3.41%) |
Mar 05, 2008 | 11.34 | 11.51 | 11.28 | 11.43 | 12,500,342 | +0.15(+1.32%) |
Mar 04, 2008 | 11.28 | 11.38 | 11.10 | 11.28 | 15,423,825 | -0.25(-2.14%) |
Mar 03, 2008 | 11.50 | 11.59 | 11.33 | 11.53 | 22,908,678 | +0.09(+0.80%) |
Feb 29, 2008 | 11.68 | 11.79 | 11.40 | 11.44 | 16,353,068 | -0.37(-3.10%) |
Feb 28, 2008 | 11.95 | 11.95 | 11.79 | 11.81 | 7,782,342 | -0.12(-0.99%) |
Feb 27, 2008 | 11.71 | 11.98 | 11.71 | 11.92 | 12,117,524 | +0.18(+1.53%) |
Feb 26, 2008 | 11.53 | 11.79 | 11.53 | 11.74 | 9,003,866 | +0.19(+1.66%) |
Feb 25, 2008 | 11.38 | 11.55 | 11.25 | 11.55 | 13,576,390 | +0.08(+0.70%) |
Feb 22, 2008 | 11.43 | 11.48 | 11.20 | 11.47 | 7,897,901 | +0.07(+0.60%) |
Feb 21, 2008 | 11.69 | 11.73 | 11.37 | 11.40 | 14,065,951 | -0.41(-3.46%) |
Feb 20, 2008 | 11.65 | 11.89 | 11.55 | 11.81 | 10,491,347 | -0.01(-0.05%) |
Feb 19, 2008 | 11.95 | 11.98 | 11.76 | 11.82 | 11,836,905 | -0.08(-0.68%) |
Feb 18, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 8,142,492 | +0.25(+2.18%) |
Feb 14, 2008 | 11.99 | 12.03 | 11.64 | 11.64 | 13,890,104 | -0.22(-1.88%) |
Feb 13, 2008 | 11.81 | 11.94 | 11.62 | 11.87 | 13,066,565 | +0.14(+1.22%) |
Feb 12, 2008 | 11.74 | 11.94 | 11.61 | 11.72 | 12,995,401 | +0.08(+0.69%) |
Feb 11, 2008 | 11.45 | 11.65 | 11.32 | 11.64 | 11,533,434 | +0.00(+0.00%) |
Feb 08, 2008 | 11.57 | 11.71 | 11.50 | 11.64 | 9,584,871 | -0.06(-0.48%) |
Feb 07, 2008 | 11.40 | 11.74 | 11.34 | 11.70 | 8,448,669 | +0.19(+1.67%) |
Feb 06, 2008 | 11.82 | 11.90 | 11.45 | 11.51 | 12,510,194 | -0.19(-1.64%) |
Feb 05, 2008 | 12.08 | 12.11 | 11.70 | 11.70 | 10,866,194 | -0.60(-4.89%) |
Feb 04, 2008 | 12.43 | 12.46 | 12.22 | 12.30 | 7,988,278 | -0.15(-1.24%) |
Feb 01, 2008 | 12.16 | 12.46 | 12.12 | 12.46 | 16,732,031 | +0.06(+0.50%) |
Jan 31, 2008 | 11.92 | 12.58 | 11.92 | 12.39 | 17,503,804 | +0.25(+2.09%) |
Jan 30, 2008 | 12.14 | 12.59 | 12.10 | 12.14 | 18,210,204 | -0.32(-2.59%) |
Jan 29, 2008 | 12.47 | 12.54 | 12.29 | 12.46 | 7,397,829 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.02 | 12.51 | 10,886,094 | +0.08(+0.65%) |
Jan 25, 2008 | 12.61 | 12.74 | 12.26 | 12.42 | 20,431,520 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.37 | 12.00 | 12.27 | 29,792,574 | -0.01(-0.10%) |
Jan 23, 2008 | 11.63 | 12.38 | 11.41 | 12.28 | 28,522,284 | +0.14(+1.12%) |
Jan 22, 2008 | 11.58 | 12.41 | 11.43 | 12.15 | 31,768,188 | -0.22(-1.75%) |
Jan 21, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 20,530,064 | +0.42(+3.53%) |
Jan 17, 2008 | 12.49 | 12.52 | 11.84 | 11.94 | 23,708,028 | -0.39(-3.17%) |
Jan 16, 2008 | 12.41 | 12.60 | 12.11 | 12.33 | 19,455,370 | -0.40(-3.12%) |
Jan 15, 2008 | 12.86 | 12.93 | 12.64 | 12.73 | 14,998,213 | -0.65(-4.86%) |
Jan 14, 2008 | 13.34 | 13.44 | 13.26 | 13.38 | 7,382,959 | +0.06(+0.42%) |
Jan 11, 2008 | 13.39 | 13.51 | 13.27 | 13.32 | 19,878,616 | -0.51(-3.67%) |
Jan 10, 2008 | 13.52 | 13.97 | 13.38 | 13.83 | 28,273,050 | +0.09(+0.63%) |
Jan 09, 2008 | 13.57 | 13.87 | 13.45 | 13.74 | 25,225,930 | +0.45(+3.40%) |
Jan 08, 2008 | 13.66 | 13.73 | 13.26 | 13.29 | 13,114,089 | -0.35(-2.54%) |
Jan 07, 2008 | 13.62 | 13.72 | 13.43 | 13.64 | 20,244,828 | +0.36(+2.71%) |
Jan 04, 2008 | 13.47 | 13.48 | 13.14 | 13.28 | 12,375,727 | -0.22(-1.65%) |
Jan 03, 2008 | 13.46 | 13.56 | 13.37 | 13.50 | 9,697,304 | +0.00(+0.00%) |
Jan 02, 2008 | 13.67 | 13.75 | 13.26 | 13.50 | 12,191,262 | -0.09(-0.64%) |