Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.41 | 10.60 | 10.17 | 10.34 | 4,313,597 | -0.11(-1.02%) |
Mar 28, 2008 | 10.49 | 10.74 | 10.37 | 10.45 | 3,547,402 | -0.04(-0.37%) |
Mar 27, 2008 | 10.91 | 10.95 | 10.46 | 10.49 | 4,897,811 | -0.43(-3.90%) |
Mar 26, 2008 | 11.02 | 11.20 | 10.83 | 10.91 | 4,255,114 | -0.16(-1.48%) |
Mar 25, 2008 | 11.30 | 11.51 | 10.98 | 11.08 | 3,872,170 | -0.17(-1.55%) |
Mar 24, 2008 | 10.71 | 11.38 | 10.68 | 11.25 | 3,519,727 | +0.61(+5.72%) |
Mar 21, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,725,492 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,726,413 | -0.22(-2.05%) |
Mar 19, 2008 | 11.65 | 11.79 | 10.87 | 10.87 | 3,212,083 | -0.79(-6.80%) |
Mar 18, 2008 | 11.38 | 11.78 | 11.09 | 11.66 | 4,167,875 | +0.67(+6.07%) |
Mar 17, 2008 | 10.99 | 11.11 | 10.65 | 10.99 | 3,886,431 | -0.22(-1.98%) |
Mar 14, 2008 | 11.52 | 11.59 | 11.03 | 11.21 | 5,881,273 | -0.23(-2.03%) |
Mar 13, 2008 | 10.94 | 11.47 | 10.78 | 11.45 | 5,941,642 | +0.49(+4.50%) |
Mar 12, 2008 | 11.34 | 11.41 | 10.93 | 10.95 | 3,592,361 | -0.31(-2.75%) |
Mar 11, 2008 | 11.42 | 11.48 | 10.88 | 11.26 | 4,859,777 | +0.18(+1.66%) |
Mar 10, 2008 | 11.18 | 11.55 | 11.04 | 11.08 | 3,891,849 | -0.05(-0.43%) |
Mar 07, 2008 | 11.03 | 11.39 | 10.90 | 11.13 | 3,753,919 | +0.08(+0.70%) |
Mar 06, 2008 | 11.41 | 11.52 | 11.05 | 11.05 | 3,558,787 | -0.39(-3.38%) |
Mar 05, 2008 | 11.05 | 11.53 | 10.99 | 11.44 | 3,430,979 | +0.40(+3.59%) |
Mar 04, 2008 | 11.03 | 11.20 | 10.74 | 11.04 | 4,136,863 | +0.01(+0.09%) |
Mar 03, 2008 | 11.38 | 11.48 | 10.94 | 11.03 | 3,088,326 | -0.29(-2.56%) |
Feb 29, 2008 | 11.65 | 11.81 | 11.20 | 11.32 | 3,724,428 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.56 | 11.86 | 2,716,387 | -0.11(-0.89%) |
Feb 27, 2008 | 11.54 | 12.07 | 11.38 | 11.97 | 3,800,402 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.37 | 11.61 | 4,035,416 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.79 | 11.13 | 11.49 | 5,177,851 | +0.00(+0.00%) |
Feb 22, 2008 | 11.31 | 11.50 | 11.05 | 11.49 | 3,092,885 | +0.17(+1.54%) |
Feb 21, 2008 | 11.59 | 11.90 | 11.21 | 11.32 | 4,782,974 | -0.24(-2.09%) |
Feb 20, 2008 | 11.01 | 11.73 | 10.90 | 11.56 | 6,782,080 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.26 | 10.63 | 10.91 | 4,522,958 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.57(+5.53%) |
Feb 14, 2008 | 10.49 | 11.04 | 10.16 | 10.31 | 16,137,766 | +1.23(+13.51%) |
Feb 13, 2008 | 8.440 | 9.107 | 8.343 | 9.087 | 7,440,707 | +0.85(+10.33%) |
Feb 12, 2008 | 7.927 | 8.459 | 7.927 | 8.237 | 4,405,932 | +0.37(+4.67%) |
Feb 11, 2008 | 7.927 | 8.159 | 7.802 | 7.869 | 2,819,935 | -0.09(-1.09%) |
Feb 08, 2008 | 7.686 | 8.014 | 7.579 | 7.956 | 2,912,874 | +0.28(+3.65%) |
Feb 07, 2008 | 7.405 | 7.918 | 7.202 | 7.676 | 3,594,018 | +0.21(+2.85%) |
Feb 06, 2008 | 7.850 | 7.966 | 7.463 | 7.463 | 1,873,654 | -0.31(-3.98%) |
Feb 05, 2008 | 8.266 | 8.314 | 7.715 | 7.773 | 3,306,365 | -0.10(-1.23%) |
Feb 04, 2008 | 7.686 | 7.966 | 7.686 | 7.869 | 2,046,365 | +0.22(+2.91%) |
Feb 01, 2008 | 7.396 | 7.724 | 7.328 | 7.647 | 2,290,864 | +0.26(+3.53%) |
Jan 31, 2008 | 6.941 | 7.415 | 6.796 | 7.386 | 2,773,531 | +0.32(+4.51%) |
Jan 30, 2008 | 7.105 | 7.249 | 6.893 | 7.067 | 1,914,739 | -0.05(-0.68%) |
Jan 29, 2008 | 7.047 | 7.154 | 6.912 | 7.115 | 1,453,082 | +0.13(+1.80%) |
Jan 28, 2008 | 6.719 | 7.009 | 6.603 | 6.989 | 1,249,149 | +0.24(+3.58%) |
Jan 25, 2008 | 6.980 | 7.115 | 6.699 | 6.748 | 2,315,727 | -0.03(-0.43%) |
Jan 24, 2008 | 6.516 | 7.038 | 6.516 | 6.777 | 3,834,954 | +0.31(+4.78%) |
Jan 23, 2008 | 6.168 | 6.535 | 5.936 | 6.467 | 3,186,920 | +0.14(+2.14%) |
Jan 22, 2008 | 6.293 | 6.525 | 6.092 | 6.332 | 2,802,328 | -0.11(-1.65%) |
Jan 21, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.00(+0.00%) |
Jan 18, 2008 | 6.545 | 6.632 | 6.264 | 6.438 | 2,831,394 | +0.09(+1.37%) |
Jan 17, 2008 | 6.448 | 6.709 | 6.332 | 6.351 | 2,064,004 | -0.09(-1.35%) |
Jan 16, 2008 | 6.535 | 6.767 | 6.245 | 6.438 | 3,290,191 | -0.15(-2.35%) |
Jan 15, 2008 | 6.545 | 6.748 | 6.496 | 6.593 | 2,435,958 | -0.06(-0.87%) |
Jan 14, 2008 | 6.429 | 6.728 | 6.293 | 6.651 | 2,038,994 | +0.30(+4.72%) |
Jan 11, 2008 | 6.680 | 6.699 | 6.351 | 6.351 | 2,453,734 | -0.40(-5.87%) |
Jan 10, 2008 | 6.738 | 6.941 | 6.612 | 6.748 | 2,635,112 | -0.08(-1.13%) |
Jan 09, 2008 | 6.912 | 7.028 | 6.487 | 6.825 | 2,948,055 | -0.08(-1.12%) |
Jan 08, 2008 | 6.912 | 7.357 | 6.883 | 6.902 | 4,092,470 | -0.07(-0.97%) |
Jan 07, 2008 | 7.299 | 7.396 | 6.815 | 6.970 | 2,322,226 | -0.34(-4.63%) |
Jan 04, 2008 | 7.647 | 7.773 | 7.144 | 7.308 | 3,536,588 | -0.45(-5.85%) |
Jan 03, 2008 | 8.082 | 8.217 | 7.695 | 7.763 | 1,644,487 | -0.24(-3.02%) |
Jan 02, 2008 | 8.217 | 8.430 | 7.927 | 8.005 | 1,405,523 | -0.24(-2.93%) |