Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.01 | 10.61 | 9.980 | 10.51 | 879,088 | +0.44(+4.37%) |
Mar 28, 2008 | 10.30 | 10.47 | 10.02 | 10.07 | 516,828 | -0.16(-1.56%) |
Mar 27, 2008 | 10.40 | 10.49 | 10.23 | 10.23 | 1,524,291 | -0.14(-1.35%) |
Mar 26, 2008 | 10.37 | 10.54 | 10.25 | 10.37 | 625,496 | -0.09(-0.86%) |
Mar 25, 2008 | 9.990 | 10.55 | 9.960 | 10.46 | 954,077 | +0.51(+5.13%) |
Mar 24, 2008 | 9.540 | 10.11 | 9.470 | 9.950 | 3,656,250 | +0.47(+4.96%) |
Mar 21, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.00(+0.00%) |
Mar 20, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.16(+1.72%) |
Mar 19, 2008 | 9.470 | 9.590 | 9.230 | 9.320 | 934,249 | -0.11(-1.17%) |
Mar 18, 2008 | 8.840 | 9.490 | 8.760 | 9.430 | 1,374,379 | +0.86(+10.04%) |
Mar 17, 2008 | 9.000 | 9.270 | 8.510 | 8.570 | 1,941,539 | -0.70(-7.55%) |
Mar 14, 2008 | 9.320 | 9.660 | 8.880 | 9.270 | 1,858,955 | -0.02(-0.22%) |
Mar 13, 2008 | 9.250 | 9.460 | 8.820 | 9.290 | 2,204,610 | -0.12(-1.28%) |
Mar 12, 2008 | 8.660 | 9.880 | 8.410 | 9.410 | 4,336,885 | +0.82(+9.55%) |
Mar 11, 2008 | 8.760 | 8.940 | 8.330 | 8.590 | 2,927,549 | +0.06(+0.70%) |
Mar 10, 2008 | 9.480 | 9.548 | 8.330 | 8.530 | 2,352,321 | -0.93(-9.83%) |
Mar 07, 2008 | 9.580 | 9.970 | 9.360 | 9.460 | 1,617,596 | -0.20(-2.07%) |
Mar 06, 2008 | 10.18 | 10.38 | 9.650 | 9.660 | 1,738,603 | -0.60(-5.85%) |
Mar 05, 2008 | 9.840 | 10.74 | 9.830 | 10.26 | 2,532,496 | +0.50(+5.12%) |
Mar 04, 2008 | 9.790 | 9.920 | 9.560 | 9.760 | 2,009,325 | -0.15(-1.51%) |
Mar 03, 2008 | 9.900 | 10.18 | 9.750 | 9.910 | 1,115,157 | +0.00(+0.00%) |
Feb 29, 2008 | 10.08 | 10.15 | 9.750 | 9.910 | 801,244 | -0.31(-3.03%) |
Feb 28, 2008 | 10.40 | 10.40 | 10.04 | 10.22 | 539,491 | -0.07(-0.68%) |
Feb 27, 2008 | 10.30 | 10.54 | 10.22 | 10.29 | 1,415,354 | -0.27(-2.56%) |
Feb 26, 2008 | 10.40 | 11.04 | 10.34 | 10.56 | 1,759,622 | -0.01(-0.09%) |
Feb 25, 2008 | 10.00 | 10.60 | 9.910 | 10.57 | 1,613,642 | +0.66(+6.66%) |
Feb 22, 2008 | 10.50 | 10.50 | 9.820 | 9.910 | 1,945,091 | -0.59(-5.62%) |
Feb 21, 2008 | 10.59 | 10.66 | 9.750 | 10.50 | 4,815,343 | -0.04(-0.38%) |
Feb 20, 2008 | 11.87 | 12.12 | 10.30 | 10.54 | 4,892,697 | -1.46(-12.17%) |
Feb 19, 2008 | 12.39 | 12.42 | 11.91 | 12.00 | 2,030,194 | -0.20(-1.64%) |
Feb 18, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | +0.00(+0.00%) |
Feb 15, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | -0.22(-1.77%) |
Feb 14, 2008 | 12.29 | 12.83 | 12.21 | 12.42 | 4,421,148 | +0.23(+1.89%) |
Feb 13, 2008 | 12.18 | 12.21 | 11.85 | 12.19 | 1,285,270 | +0.29(+2.44%) |
Feb 12, 2008 | 11.75 | 12.29 | 11.64 | 11.90 | 1,351,800 | +0.26(+2.23%) |
Feb 11, 2008 | 11.95 | 11.99 | 11.52 | 11.64 | 901,285 | -0.34(-2.84%) |
Feb 08, 2008 | 11.83 | 12.16 | 11.78 | 11.98 | 1,178,792 | +0.10(+0.84%) |
Feb 07, 2008 | 11.46 | 11.90 | 11.38 | 11.88 | 860,905 | +0.39(+3.39%) |
Feb 06, 2008 | 11.62 | 11.87 | 11.40 | 11.49 | 972,699 | -0.06(-0.52%) |
Feb 05, 2008 | 11.75 | 11.95 | 11.51 | 11.55 | 1,154,492 | -0.25(-2.12%) |
Feb 04, 2008 | 12.37 | 12.38 | 11.75 | 11.80 | 3,499,246 | -0.56(-4.53%) |
Feb 01, 2008 | 12.05 | 12.50 | 12.05 | 12.36 | 1,552,914 | +0.38(+3.17%) |
Jan 31, 2008 | 11.91 | 12.68 | 11.85 | 11.98 | 2,569,510 | -0.16(-1.32%) |
Jan 30, 2008 | 11.75 | 12.43 | 11.69 | 12.14 | 3,983,935 | +0.14(+1.17%) |
Jan 29, 2008 | 11.59 | 12.24 | 11.55 | 12.00 | 2,601,292 | +0.46(+3.99%) |
Jan 28, 2008 | 11.31 | 11.58 | 11.12 | 11.54 | 1,054,694 | +0.23(+2.03%) |
Jan 25, 2008 | 11.43 | 11.72 | 11.20 | 11.31 | 1,181,645 | -0.19(-1.65%) |
Jan 24, 2008 | 11.73 | 11.88 | 11.32 | 11.50 | 1,753,018 | -0.14(-1.20%) |
Jan 23, 2008 | 11.25 | 11.65 | 11.00 | 11.64 | 2,032,944 | +0.37(+3.28%) |
Jan 22, 2008 | 10.89 | 11.67 | 10.33 | 11.27 | 2,036,576 | -0.12(-1.05%) |
Jan 21, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | -0.59(-4.92%) |
Jan 17, 2008 | 11.56 | 12.01 | 11.02 | 11.98 | 2,394,179 | +0.48(+4.17%) |
Jan 16, 2008 | 11.19 | 11.97 | 11.15 | 11.50 | 2,551,056 | +0.34(+3.05%) |
Jan 15, 2008 | 11.25 | 11.69 | 11.16 | 11.16 | 1,522,415 | -0.20(-1.76%) |
Jan 14, 2008 | 11.04 | 11.41 | 10.90 | 11.36 | 1,425,348 | +0.54(+4.99%) |
Jan 11, 2008 | 11.07 | 11.35 | 10.80 | 10.82 | 1,142,583 | -0.36(-3.22%) |
Jan 10, 2008 | 11.00 | 11.26 | 10.95 | 11.18 | 2,686,165 | +0.13(+1.18%) |
Jan 09, 2008 | 11.22 | 11.58 | 10.80 | 11.05 | 3,770,407 | -0.34(-2.99%) |
Jan 08, 2008 | 9.530 | 12.72 | 9.530 | 11.39 | 10,012,123 | +1.92(+20.27%) |
Jan 07, 2008 | 9.470 | 9.670 | 9.300 | 9.470 | 1,160,132 | +0.09(+0.96%) |
Jan 04, 2008 | 9.420 | 9.680 | 9.300 | 9.380 | 1,616,175 | -0.62(-6.20%) |
Jan 03, 2008 | 10.01 | 10.15 | 9.930 | 10.00 | 1,152,339 | +0.02(+0.20%) |
Jan 02, 2008 | 10.04 | 10.22 | 9.750 | 9.980 | 773,877 | -0.07(-0.70%) |