Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.77 | 11.01 | 10.70 | 11.01 | 6,379,592 | +0.24(+2.20%) |
Mar 28, 2008 | 10.83 | 10.86 | 10.70 | 10.77 | 1,164,455 | -0.05(-0.45%) |
Mar 27, 2008 | 10.95 | 10.97 | 10.79 | 10.82 | 1,077,724 | -0.10(-0.95%) |
Mar 26, 2008 | 10.93 | 11.03 | 10.90 | 10.92 | 1,131,931 | -0.04(-0.41%) |
Mar 25, 2008 | 10.85 | 11.01 | 10.81 | 10.97 | 2,088,183 | +0.16(+1.48%) |
Mar 24, 2008 | 10.67 | 10.86 | 10.67 | 10.81 | 1,742,577 | +0.09(+0.85%) |
Mar 21, 2008 | 10.60 | 10.74 | 10.58 | 10.71 | 1,744,957 | +0.00(+0.00%) |
Mar 20, 2008 | 10.60 | 10.74 | 10.58 | 10.71 | 1,744,957 | +0.12(+1.11%) |
Mar 19, 2008 | 10.72 | 10.80 | 10.58 | 10.60 | 1,649,850 | -0.10(-0.89%) |
Mar 18, 2008 | 10.68 | 10.74 | 10.57 | 10.69 | 1,388,673 | +0.16(+1.52%) |
Mar 17, 2008 | 10.43 | 10.57 | 10.43 | 10.53 | 1,669,561 | -0.07(-0.65%) |
Mar 14, 2008 | 10.76 | 10.76 | 10.49 | 10.60 | 1,183,673 | -0.09(-0.87%) |
Mar 13, 2008 | 10.66 | 10.77 | 10.54 | 10.69 | 2,570,390 | -0.07(-0.68%) |
Mar 12, 2008 | 10.71 | 10.85 | 10.71 | 10.77 | 1,794,236 | +0.10(+0.97%) |
Mar 11, 2008 | 10.67 | 10.81 | 10.59 | 10.66 | 2,710,327 | +0.18(+1.70%) |
Mar 10, 2008 | 10.59 | 10.63 | 10.47 | 10.49 | 1,358,120 | -0.11(-1.01%) |
Mar 07, 2008 | 10.51 | 10.65 | 10.51 | 10.59 | 1,970,654 | +0.01(+0.12%) |
Mar 06, 2008 | 10.71 | 10.74 | 10.56 | 10.58 | 1,176,281 | -0.14(-1.33%) |
Mar 05, 2008 | 10.77 | 10.86 | 10.66 | 10.72 | 1,760,727 | -0.09(-0.79%) |
Mar 04, 2008 | 10.67 | 10.85 | 10.65 | 10.81 | 1,926,564 | +0.05(+0.47%) |
Mar 03, 2008 | 10.77 | 10.85 | 10.66 | 10.76 | 4,036,726 | -0.09(-0.84%) |
Feb 29, 2008 | 10.90 | 10.90 | 10.75 | 10.85 | 1,851,587 | -0.16(-1.42%) |
Feb 28, 2008 | 10.95 | 11.12 | 10.95 | 11.00 | 1,300,464 | -0.02(-0.18%) |
Feb 27, 2008 | 10.96 | 11.09 | 10.96 | 11.03 | 863,983 | +0.01(+0.06%) |
Feb 26, 2008 | 10.89 | 11.04 | 10.85 | 11.02 | 1,223,806 | +0.07(+0.63%) |
Feb 25, 2008 | 10.85 | 11.01 | 10.85 | 10.95 | 1,318,697 | +0.11(+0.99%) |
Feb 22, 2008 | 10.82 | 10.86 | 10.71 | 10.84 | 1,498,825 | +0.05(+0.45%) |
Feb 21, 2008 | 10.98 | 11.01 | 10.78 | 10.79 | 1,606,484 | -0.14(-1.28%) |
Feb 20, 2008 | 10.86 | 10.94 | 10.73 | 10.93 | 1,988,754 | +0.04(+0.35%) |
Feb 19, 2008 | 11.05 | 11.05 | 10.89 | 10.90 | 1,371,159 | -0.05(-0.46%) |
Feb 18, 2008 | 10.95 | 11.01 | 10.83 | 10.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.95 | 11.01 | 10.83 | 10.95 | 1,811,976 | -0.05(-0.46%) |
Feb 14, 2008 | 11.12 | 11.12 | 10.95 | 11.00 | 2,276,201 | -0.09(-0.84%) |
Feb 13, 2008 | 11.13 | 11.20 | 11.06 | 11.09 | 2,019,597 | +0.03(+0.27%) |
Feb 12, 2008 | 11.08 | 11.08 | 10.96 | 11.06 | 2,975,446 | +0.02(+0.15%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.91 | 11.04 | 1,780,492 | +0.11(+1.02%) |
Feb 08, 2008 | 11.03 | 11.06 | 10.82 | 10.93 | 2,960,169 | -0.07(-0.65%) |
Feb 07, 2008 | 10.89 | 11.09 | 10.87 | 11.00 | 2,943,794 | +0.04(+0.41%) |
Feb 06, 2008 | 11.18 | 11.25 | 10.88 | 10.96 | 5,942,909 | -0.14(-1.28%) |
Feb 05, 2008 | 10.96 | 11.36 | 10.66 | 11.10 | 4,221,989 | +0.36(+3.36%) |
Feb 04, 2008 | 10.86 | 10.86 | 10.65 | 10.74 | 2,672,136 | -0.08(-0.75%) |
Feb 01, 2008 | 10.80 | 10.96 | 10.62 | 10.82 | 1,611,683 | +0.02(+0.19%) |
Jan 31, 2008 | 10.43 | 10.86 | 10.43 | 10.80 | 2,023,239 | +0.23(+2.21%) |
Jan 30, 2008 | 10.56 | 10.75 | 10.50 | 10.57 | 1,119,453 | -0.01(-0.12%) |
Jan 29, 2008 | 10.65 | 10.70 | 10.45 | 10.58 | 1,811,976 | +0.06(+0.56%) |
Jan 28, 2008 | 10.49 | 10.64 | 10.33 | 10.52 | 3,344,050 | +0.01(+0.12%) |
Jan 25, 2008 | 10.51 | 10.62 | 10.42 | 10.51 | 1,923,839 | +0.07(+0.66%) |
Jan 24, 2008 | 10.71 | 10.72 | 10.35 | 10.44 | 3,592,612 | -0.24(-2.21%) |
Jan 23, 2008 | 10.62 | 10.81 | 10.15 | 10.67 | 4,381,613 | -0.19(-1.72%) |
Jan 22, 2008 | 10.69 | 11.06 | 10.66 | 10.86 | 3,532,428 | -0.26(-2.30%) |
Jan 21, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.23 | 11.41 | 11.10 | 11.12 | 2,953,344 | -0.10(-0.87%) |
Jan 17, 2008 | 11.31 | 11.31 | 11.13 | 11.21 | 2,512,719 | -0.08(-0.67%) |
Jan 16, 2008 | 11.13 | 11.43 | 11.07 | 11.29 | 2,863,204 | +0.14(+1.22%) |
Jan 15, 2008 | 11.13 | 11.26 | 11.05 | 11.15 | 1,885,402 | -0.07(-0.65%) |
Jan 14, 2008 | 11.27 | 11.27 | 11.10 | 11.23 | 1,868,189 | +0.01(+0.05%) |
Jan 11, 2008 | 11.36 | 11.42 | 11.19 | 11.22 | 2,724,617 | -0.19(-1.71%) |
Jan 10, 2008 | 11.25 | 11.50 | 11.22 | 11.41 | 3,256,699 | +0.12(+1.10%) |
Jan 09, 2008 | 10.95 | 11.36 | 10.95 | 11.29 | 3,882,173 | +0.29(+2.62%) |
Jan 08, 2008 | 10.85 | 11.10 | 10.80 | 11.00 | 3,155,806 | +0.19(+1.76%) |
Jan 07, 2008 | 10.74 | 10.84 | 10.62 | 10.81 | 4,358,206 | +0.10(+0.91%) |
Jan 04, 2008 | 10.73 | 10.88 | 10.68 | 10.71 | 2,476,445 | -0.14(-1.25%) |
Jan 03, 2008 | 10.83 | 11.02 | 10.78 | 10.85 | 2,308,213 | +0.02(+0.22%) |
Jan 02, 2008 | 10.95 | 10.95 | 10.70 | 10.83 | 4,148,771 | -0.15(-1.33%) |