Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.01 | 12.18 | 11.95 | 12.17 | 963,934 | +0.20(+1.66%) |
Mar 28, 2008 | 11.97 | 12.10 | 11.93 | 11.97 | 504,619 | -0.01(-0.04%) |
Mar 27, 2008 | 12.17 | 12.21 | 11.98 | 11.98 | 1,039,538 | -0.16(-1.34%) |
Mar 26, 2008 | 12.01 | 12.16 | 12.00 | 12.14 | 655,828 | +0.06(+0.51%) |
Mar 25, 2008 | 11.94 | 12.16 | 11.94 | 12.08 | 620,330 | +0.12(+1.02%) |
Mar 24, 2008 | 12.08 | 12.14 | 11.90 | 11.96 | 985,115 | -0.11(-0.93%) |
Mar 21, 2008 | 11.63 | 12.07 | 11.63 | 12.07 | 1,425,169 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 12.07 | 11.63 | 12.07 | 1,425,169 | +0.34(+2.91%) |
Mar 19, 2008 | 11.79 | 12.00 | 11.73 | 11.73 | 1,218,106 | -0.03(-0.26%) |
Mar 18, 2008 | 11.74 | 11.80 | 11.58 | 11.76 | 1,092,746 | +0.17(+1.50%) |
Mar 17, 2008 | 11.42 | 11.66 | 11.41 | 11.58 | 1,087,882 | -0.01(-0.09%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.48 | 11.59 | 1,222,029 | -0.13(-1.13%) |
Mar 13, 2008 | 11.67 | 11.78 | 11.58 | 11.73 | 960,207 | -0.02(-0.17%) |
Mar 12, 2008 | 11.87 | 11.92 | 11.74 | 11.75 | 795,140 | -0.08(-0.65%) |
Mar 11, 2008 | 11.77 | 11.90 | 11.75 | 11.82 | 899,410 | +0.13(+1.09%) |
Mar 10, 2008 | 11.64 | 11.77 | 11.56 | 11.70 | 731,334 | +0.05(+0.44%) |
Mar 07, 2008 | 11.56 | 11.70 | 11.50 | 11.65 | 600,326 | +0.04(+0.35%) |
Mar 06, 2008 | 11.77 | 11.80 | 11.60 | 11.61 | 751,143 | -0.21(-1.77%) |
Mar 05, 2008 | 11.78 | 11.83 | 11.64 | 11.81 | 1,179,284 | +0.07(+0.61%) |
Mar 04, 2008 | 11.43 | 11.75 | 11.42 | 11.74 | 1,167,115 | +0.22(+1.95%) |
Mar 03, 2008 | 11.44 | 11.54 | 11.28 | 11.52 | 1,115,731 | +0.07(+0.58%) |
Feb 29, 2008 | 11.70 | 11.78 | 11.33 | 11.45 | 1,027,477 | -0.32(-2.73%) |
Feb 28, 2008 | 11.70 | 11.87 | 11.70 | 11.77 | 1,570,512 | -0.11(-0.94%) |
Feb 27, 2008 | 11.88 | 12.03 | 11.81 | 11.89 | 1,112,952 | -0.07(-0.60%) |
Feb 26, 2008 | 11.91 | 12.00 | 11.88 | 11.96 | 974,573 | +0.04(+0.34%) |
Feb 25, 2008 | 11.88 | 11.96 | 11.85 | 11.92 | 892,742 | +0.05(+0.43%) |
Feb 22, 2008 | 11.47 | 11.98 | 11.39 | 11.87 | 1,623,584 | +0.58(+5.10%) |
Feb 21, 2008 | 11.45 | 11.45 | 11.24 | 11.29 | 424,405 | -0.09(-0.81%) |
Feb 20, 2008 | 11.39 | 11.41 | 11.26 | 11.38 | 499,647 | -0.02(-0.13%) |
Feb 19, 2008 | 11.44 | 11.46 | 11.31 | 11.40 | 579,341 | +0.02(+0.18%) |
Feb 18, 2008 | 11.31 | 11.39 | 11.23 | 11.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.31 | 11.39 | 11.23 | 11.38 | 620,526 | +0.03(+0.27%) |
Feb 14, 2008 | 11.49 | 11.63 | 11.33 | 11.35 | 566,181 | -0.15(-1.29%) |
Feb 13, 2008 | 11.56 | 11.59 | 11.42 | 11.49 | 638,395 | +0.00(+0.00%) |
Feb 12, 2008 | 11.37 | 11.52 | 11.30 | 11.49 | 408,323 | +0.16(+1.39%) |
Feb 11, 2008 | 11.37 | 11.40 | 11.29 | 11.33 | 714,272 | -0.06(-0.54%) |
Feb 08, 2008 | 11.48 | 11.53 | 11.32 | 11.40 | 593,383 | -0.09(-0.76%) |
Feb 07, 2008 | 11.50 | 11.57 | 11.40 | 11.48 | 475,102 | -0.07(-0.57%) |
Feb 06, 2008 | 11.50 | 11.66 | 11.48 | 11.55 | 579,733 | +0.07(+0.58%) |
Feb 05, 2008 | 11.57 | 11.68 | 11.46 | 11.48 | 473,531 | -0.27(-2.30%) |
Feb 04, 2008 | 11.60 | 11.81 | 11.54 | 11.75 | 690,345 | +0.17(+1.50%) |
Feb 01, 2008 | 11.51 | 11.66 | 11.38 | 11.58 | 826,849 | +0.12(+1.07%) |
Jan 31, 2008 | 11.09 | 11.50 | 11.06 | 11.46 | 1,213,576 | +0.23(+2.04%) |
Jan 30, 2008 | 11.24 | 11.43 | 11.15 | 11.23 | 915,531 | -0.03(-0.27%) |
Jan 29, 2008 | 11.26 | 11.36 | 11.21 | 11.26 | 578,603 | +0.10(+0.87%) |
Jan 28, 2008 | 11.00 | 11.24 | 10.96 | 11.16 | 555,414 | +0.14(+1.25%) |
Jan 25, 2008 | 11.22 | 11.22 | 11.01 | 11.02 | 842,633 | -0.14(-1.23%) |
Jan 24, 2008 | 11.57 | 11.58 | 11.14 | 11.16 | 1,101,736 | -0.31(-2.67%) |
Jan 23, 2008 | 10.97 | 11.50 | 10.97 | 11.47 | 1,928,313 | +0.33(+2.93%) |
Jan 22, 2008 | 10.73 | 11.17 | 10.68 | 11.14 | 1,518,209 | +0.09(+0.83%) |
Jan 21, 2008 | 11.24 | 11.31 | 10.98 | 11.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.24 | 11.31 | 10.98 | 11.05 | 821,746 | -0.17(-1.50%) |
Jan 17, 2008 | 11.40 | 11.49 | 11.22 | 11.22 | 1,016,523 | -0.15(-1.34%) |
Jan 16, 2008 | 11.32 | 11.56 | 11.28 | 11.37 | 968,837 | +0.03(+0.22%) |
Jan 15, 2008 | 11.27 | 11.47 | 11.22 | 11.35 | 927,481 | -0.03(-0.22%) |
Jan 14, 2008 | 11.38 | 11.43 | 11.30 | 11.37 | 564,141 | +0.03(+0.27%) |
Jan 11, 2008 | 11.19 | 11.38 | 11.15 | 11.34 | 819,981 | +0.08(+0.68%) |
Jan 10, 2008 | 11.30 | 11.50 | 11.18 | 11.26 | 926,618 | -0.14(-1.21%) |
Jan 09, 2008 | 11.24 | 11.44 | 11.20 | 11.40 | 644,453 | +0.17(+1.54%) |
Jan 08, 2008 | 11.36 | 11.43 | 11.21 | 11.23 | 595,423 | -0.07(-0.63%) |
Jan 07, 2008 | 11.23 | 11.31 | 11.17 | 11.30 | 1,394,125 | +0.09(+0.82%) |
Jan 04, 2008 | 11.30 | 11.33 | 11.17 | 11.21 | 503,599 | -0.10(-0.90%) |
Jan 03, 2008 | 11.50 | 11.53 | 11.30 | 11.31 | 464,969 | -0.17(-1.47%) |
Jan 02, 2008 | 11.59 | 11.62 | 11.41 | 11.48 | 577,968 | -0.13(-1.14%) |