Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.90 | 11.02 | 10.78 | 10.90 | 460,630 | -0.16(-1.44%) |
Mar 28, 2008 | 11.10 | 11.20 | 11.02 | 11.06 | 340,544 | +0.09(+0.86%) |
Mar 27, 2008 | 11.25 | 11.26 | 10.97 | 10.97 | 379,832 | -0.35(-3.08%) |
Mar 26, 2008 | 11.52 | 11.52 | 11.26 | 11.31 | 940,935 | -0.38(-3.23%) |
Mar 25, 2008 | 11.64 | 11.76 | 11.63 | 11.69 | 382,153 | -0.04(-0.37%) |
Mar 24, 2008 | 11.61 | 11.80 | 11.61 | 11.74 | 795,522 | +0.32(+2.80%) |
Mar 21, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.00(+0.00%) |
Mar 20, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.41(+3.76%) |
Mar 19, 2008 | 11.08 | 11.41 | 11.00 | 11.00 | 952,380 | -0.05(-0.46%) |
Mar 18, 2008 | 10.90 | 11.06 | 10.68 | 11.05 | 1,120,963 | +0.51(+4.89%) |
Mar 17, 2008 | 10.44 | 10.66 | 10.34 | 10.54 | 966,759 | -0.04(-0.34%) |
Mar 14, 2008 | 11.13 | 11.14 | 10.51 | 10.57 | 1,103,915 | -0.60(-5.39%) |
Mar 13, 2008 | 11.12 | 11.25 | 10.87 | 11.18 | 656,023 | +0.02(+0.19%) |
Mar 12, 2008 | 11.13 | 11.41 | 11.13 | 11.16 | 467,800 | +0.20(+1.85%) |
Mar 11, 2008 | 10.71 | 10.95 | 10.62 | 10.95 | 1,125,790 | +0.33(+3.14%) |
Mar 10, 2008 | 10.61 | 10.75 | 10.52 | 10.62 | 390,040 | -0.04(-0.34%) |
Mar 07, 2008 | 11.11 | 11.11 | 10.53 | 10.65 | 730,331 | -0.41(-3.74%) |
Mar 06, 2008 | 11.18 | 11.29 | 11.03 | 11.07 | 394,038 | -0.14(-1.23%) |
Mar 05, 2008 | 11.29 | 11.31 | 11.05 | 11.21 | 1,279,039 | +0.03(+0.26%) |
Mar 04, 2008 | 11.31 | 11.31 | 10.96 | 11.18 | 814,971 | -0.43(-3.69%) |
Mar 03, 2008 | 11.48 | 11.61 | 11.39 | 11.61 | 580,583 | +0.25(+2.17%) |
Feb 29, 2008 | 11.63 | 11.64 | 11.32 | 11.36 | 485,757 | -0.57(-4.80%) |
Feb 28, 2008 | 12.05 | 12.08 | 11.93 | 11.93 | 664,922 | -0.19(-1.56%) |
Feb 27, 2008 | 12.05 | 12.23 | 12.03 | 12.12 | 332,685 | -0.17(-1.36%) |
Feb 26, 2008 | 11.89 | 12.37 | 11.86 | 12.29 | 1,027,285 | +0.47(+3.99%) |
Feb 25, 2008 | 11.53 | 11.83 | 11.53 | 11.82 | 662,199 | +0.38(+3.30%) |
Feb 22, 2008 | 11.29 | 11.44 | 11.16 | 11.44 | 879,761 | +0.05(+0.45%) |
Feb 21, 2008 | 11.48 | 11.56 | 11.36 | 11.39 | 754,789 | +0.17(+1.55%) |
Feb 20, 2008 | 11.05 | 11.30 | 10.97 | 11.21 | 961,346 | -0.08(-0.71%) |
Feb 19, 2008 | 11.25 | 11.54 | 11.22 | 11.29 | 1,285,565 | +0.38(+3.46%) |
Feb 18, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 1,419,539 | +0.47(+4.51%) |
Feb 14, 2008 | 10.48 | 10.71 | 10.42 | 10.44 | 1,198,970 | +0.01(+0.14%) |
Feb 13, 2008 | 10.42 | 10.47 | 10.25 | 10.43 | 404,815 | +0.20(+1.99%) |
Feb 12, 2008 | 10.21 | 10.39 | 10.15 | 10.23 | 660,483 | +0.04(+0.36%) |
Feb 11, 2008 | 10.19 | 10.27 | 9.900 | 10.19 | 999,219 | +0.07(+0.72%) |
Feb 08, 2008 | 10.26 | 10.29 | 10.06 | 10.12 | 354,560 | -0.28(-2.72%) |
Feb 07, 2008 | 10.34 | 10.50 | 10.29 | 10.40 | 441,742 | +0.03(+0.28%) |
Feb 06, 2008 | 10.52 | 10.62 | 10.37 | 10.37 | 483,793 | -0.15(-1.38%) |
Feb 05, 2008 | 10.71 | 10.76 | 10.49 | 10.52 | 578,447 | -0.40(-3.65%) |
Feb 04, 2008 | 10.91 | 11.02 | 10.85 | 10.92 | 871,701 | +0.20(+1.90%) |
Feb 01, 2008 | 10.57 | 10.82 | 10.57 | 10.71 | 729,391 | +0.09(+0.89%) |
Jan 31, 2008 | 10.65 | 10.80 | 10.47 | 10.62 | 731,630 | -0.34(-3.11%) |
Jan 30, 2008 | 10.81 | 11.18 | 10.81 | 10.96 | 629,933 | +0.00(+0.00%) |
Jan 29, 2008 | 10.81 | 11.01 | 10.77 | 10.96 | 618,647 | +0.15(+1.41%) |
Jan 28, 2008 | 10.65 | 10.95 | 10.58 | 10.81 | 1,050,670 | +0.04(+0.40%) |
Jan 25, 2008 | 10.70 | 11.05 | 10.68 | 10.76 | 728,378 | +0.22(+2.13%) |
Jan 24, 2008 | 10.21 | 10.60 | 10.21 | 10.54 | 1,876,865 | +0.34(+3.34%) |
Jan 23, 2008 | 9.610 | 10.23 | 9.596 | 10.20 | 1,429,582 | +0.15(+1.52%) |
Jan 22, 2008 | 9.574 | 10.19 | 9.487 | 10.05 | 1,130,427 | -0.12(-1.14%) |
Jan 21, 2008 | 10.01 | 10.26 | 9.900 | 10.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.01 | 10.26 | 9.900 | 10.16 | 2,227,150 | +0.54(+5.58%) |
Jan 17, 2008 | 10.01 | 10.01 | 9.567 | 9.625 | 1,067,409 | -0.68(-6.62%) |
Jan 16, 2008 | 10.38 | 10.44 | 10.23 | 10.31 | 639,204 | -0.25(-2.34%) |
Jan 15, 2008 | 10.72 | 10.77 | 10.52 | 10.55 | 731,949 | -0.57(-5.15%) |
Jan 14, 2008 | 10.95 | 11.21 | 10.95 | 11.13 | 522,216 | +0.12(+1.05%) |
Jan 11, 2008 | 11.24 | 11.24 | 10.90 | 11.01 | 755,125 | -0.55(-4.77%) |
Jan 10, 2008 | 11.51 | 11.66 | 11.31 | 11.56 | 764,618 | -0.31(-2.63%) |
Jan 09, 2008 | 11.61 | 11.87 | 11.58 | 11.87 | 1,044,448 | +0.31(+2.70%) |
Jan 08, 2008 | 11.86 | 11.86 | 11.56 | 11.56 | 557,586 | -0.30(-2.57%) |
Jan 07, 2008 | 11.80 | 11.91 | 11.68 | 11.87 | 985,559 | +0.09(+0.74%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.70 | 11.78 | 415,445 | -0.32(-2.64%) |
Jan 03, 2008 | 12.14 | 12.20 | 12.00 | 12.10 | 568,860 | -0.04(-0.36%) |
Jan 02, 2008 | 12.21 | 12.30 | 12.09 | 12.14 | 381,766 | -0.01(-0.06%) |