Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.15 | 12.21 | 12.00 | 12.03 | 6,692,535 | -0.12(-0.95%) |
Mar 28, 2008 | 12.32 | 12.46 | 12.06 | 12.15 | 3,965,022 | -0.01(-0.10%) |
Mar 27, 2008 | 12.57 | 12.66 | 12.16 | 12.16 | 5,808,687 | -0.41(-3.27%) |
Mar 26, 2008 | 12.75 | 12.78 | 12.46 | 12.57 | 5,715,153 | -0.20(-1.59%) |
Mar 25, 2008 | 12.71 | 12.82 | 12.59 | 12.78 | 5,334,118 | +0.06(+0.50%) |
Mar 24, 2008 | 12.34 | 12.75 | 12.14 | 12.71 | 6,070,912 | +0.49(+3.98%) |
Mar 21, 2008 | 11.87 | 12.23 | 11.78 | 12.22 | 6,928,626 | +0.00(+0.00%) |
Mar 20, 2008 | 11.87 | 12.23 | 11.78 | 12.22 | 6,928,626 | +0.45(+3.79%) |
Mar 19, 2008 | 11.55 | 11.94 | 11.54 | 11.78 | 9,205,831 | +0.32(+2.83%) |
Mar 18, 2008 | 10.58 | 11.48 | 10.58 | 11.45 | 13,053,099 | +0.81(+7.63%) |
Mar 17, 2008 | 10.05 | 10.79 | 10.04 | 10.64 | 13,072,572 | +0.52(+5.09%) |
Mar 14, 2008 | 10.28 | 10.46 | 10.06 | 10.13 | 5,156,335 | -0.13(-1.30%) |
Mar 13, 2008 | 10.05 | 10.32 | 10.04 | 10.26 | 5,709,136 | +0.06(+0.57%) |
Mar 12, 2008 | 10.45 | 10.45 | 10.18 | 10.20 | 3,913,795 | -0.14(-1.35%) |
Mar 11, 2008 | 10.37 | 10.43 | 10.20 | 10.34 | 7,027,724 | +0.18(+1.77%) |
Mar 10, 2008 | 10.36 | 10.37 | 10.13 | 10.16 | 4,115,577 | -0.10(-0.96%) |
Mar 07, 2008 | 10.14 | 10.39 | 10.14 | 10.26 | 6,409,734 | -0.08(-0.73%) |
Mar 06, 2008 | 10.34 | 10.69 | 10.20 | 10.33 | 9,364,448 | +0.34(+3.42%) |
Mar 05, 2008 | 10.39 | 10.39 | 9.929 | 9.993 | 8,417,706 | -0.34(-3.25%) |
Mar 04, 2008 | 10.30 | 10.66 | 10.18 | 10.33 | 8,480,415 | -0.30(-2.78%) |
Mar 03, 2008 | 10.76 | 10.83 | 10.56 | 10.62 | 2,705,754 | -0.19(-1.72%) |
Feb 29, 2008 | 11.05 | 11.17 | 10.76 | 10.81 | 4,623,564 | -0.38(-3.42%) |
Feb 28, 2008 | 11.16 | 11.29 | 11.00 | 11.19 | 2,721,315 | -0.07(-0.62%) |
Feb 27, 2008 | 11.02 | 11.30 | 10.97 | 11.26 | 2,514,800 | +0.20(+1.83%) |
Feb 26, 2008 | 10.49 | 11.11 | 10.49 | 11.06 | 2,924,589 | +0.31(+2.91%) |
Feb 25, 2008 | 10.64 | 10.80 | 10.40 | 10.75 | 2,826,443 | +0.09(+0.82%) |
Feb 22, 2008 | 10.75 | 10.76 | 10.37 | 10.66 | 3,667,422 | -0.07(-0.65%) |
Feb 21, 2008 | 10.80 | 10.88 | 10.69 | 10.73 | 2,994,831 | -0.06(-0.54%) |
Feb 20, 2008 | 10.68 | 10.82 | 10.57 | 10.79 | 2,647,305 | +0.08(+0.76%) |
Feb 19, 2008 | 10.91 | 11.01 | 10.65 | 10.71 | 2,808,308 | -0.10(-0.96%) |
Feb 18, 2008 | 10.80 | 10.95 | 10.65 | 10.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.80 | 10.95 | 10.65 | 10.81 | 3,103,527 | -0.13(-1.17%) |
Feb 14, 2008 | 11.06 | 11.12 | 10.94 | 10.94 | 2,414,782 | -0.14(-1.26%) |
Feb 13, 2008 | 11.00 | 11.10 | 10.87 | 11.08 | 3,855,706 | +0.20(+1.81%) |
Feb 12, 2008 | 10.92 | 11.01 | 10.76 | 10.88 | 2,504,324 | +0.01(+0.05%) |
Feb 11, 2008 | 10.90 | 10.96 | 10.80 | 10.87 | 2,112,029 | +0.01(+0.05%) |
Feb 08, 2008 | 10.98 | 11.08 | 10.78 | 10.87 | 2,676,370 | -0.07(-0.64%) |
Feb 07, 2008 | 10.83 | 11.04 | 10.78 | 10.94 | 3,423,201 | +0.06(+0.59%) |
Feb 06, 2008 | 11.08 | 11.24 | 10.85 | 10.87 | 3,415,061 | -0.15(-1.37%) |
Feb 05, 2008 | 11.54 | 11.54 | 11.00 | 11.02 | 3,200,558 | -0.35(-3.06%) |
Feb 04, 2008 | 11.58 | 11.59 | 11.30 | 11.37 | 2,515,550 | -0.14(-1.21%) |
Feb 01, 2008 | 11.18 | 11.51 | 11.18 | 11.51 | 5,081,669 | +0.36(+3.22%) |
Jan 31, 2008 | 10.72 | 11.26 | 10.58 | 11.15 | 4,749,546 | +0.28(+2.61%) |
Jan 30, 2008 | 11.05 | 11.25 | 10.81 | 10.87 | 3,656,060 | -0.20(-1.83%) |
Jan 29, 2008 | 10.81 | 11.08 | 10.68 | 11.07 | 5,189,240 | +0.40(+3.72%) |
Jan 28, 2008 | 10.54 | 10.69 | 10.38 | 10.67 | 2,928,897 | +0.17(+1.63%) |
Jan 25, 2008 | 10.64 | 10.84 | 10.44 | 10.50 | 4,353,253 | -0.14(-1.36%) |
Jan 24, 2008 | 10.88 | 10.88 | 10.53 | 10.65 | 6,226,885 | -0.23(-2.08%) |
Jan 23, 2008 | 9.906 | 10.91 | 9.906 | 10.87 | 6,510,052 | +0.65(+6.35%) |
Jan 22, 2008 | 9.947 | 10.93 | 9.947 | 10.22 | 8,556,270 | -0.24(-2.33%) |
Jan 21, 2008 | 10.35 | 10.75 | 10.32 | 10.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.75 | 10.32 | 10.47 | 6,582,777 | +0.13(+1.23%) |
Jan 17, 2008 | 10.57 | 10.57 | 10.28 | 10.34 | 4,948,094 | -0.22(-2.09%) |
Jan 16, 2008 | 10.11 | 10.71 | 10.09 | 10.56 | 5,660,609 | +0.37(+3.64%) |
Jan 15, 2008 | 10.22 | 10.35 | 10.16 | 10.19 | 3,380,388 | -0.18(-1.73%) |
Jan 14, 2008 | 10.58 | 10.69 | 10.30 | 10.37 | 5,724,656 | -0.11(-1.05%) |
Jan 11, 2008 | 10.29 | 10.62 | 10.28 | 10.48 | 4,478,611 | +0.10(+0.95%) |
Jan 10, 2008 | 10.34 | 10.53 | 10.14 | 10.38 | 4,786,322 | -0.02(-0.17%) |
Jan 09, 2008 | 9.871 | 10.40 | 9.842 | 10.40 | 5,977,445 | +0.54(+5.53%) |
Jan 08, 2008 | 10.00 | 10.25 | 9.790 | 9.854 | 5,650,359 | -0.26(-2.52%) |
Jan 07, 2008 | 9.964 | 10.24 | 9.865 | 10.11 | 5,524,272 | +0.15(+1.51%) |
Jan 04, 2008 | 10.29 | 10.39 | 9.941 | 9.958 | 6,849,975 | -0.33(-3.21%) |
Jan 03, 2008 | 10.80 | 10.86 | 10.18 | 10.29 | 8,710,297 | -0.50(-4.62%) |
Jan 02, 2008 | 10.74 | 10.88 | 10.49 | 10.79 | 6,055,718 | +0.02(+0.22%) |