Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.94 | 12.02 | 11.80 | 11.92 | 777,146 | +0.01(+0.11%) |
Mar 28, 2008 | 12.21 | 12.21 | 11.79 | 11.90 | 884,214 | -0.30(-2.49%) |
Mar 27, 2008 | 12.50 | 12.50 | 12.17 | 12.21 | 341,466 | -0.23(-1.86%) |
Mar 26, 2008 | 12.28 | 12.45 | 12.18 | 12.44 | 542,030 | +0.05(+0.43%) |
Mar 25, 2008 | 12.48 | 12.50 | 12.36 | 12.39 | 474,696 | -0.04(-0.32%) |
Mar 24, 2008 | 12.58 | 12.80 | 12.33 | 12.43 | 974,054 | -0.13(-1.05%) |
Mar 21, 2008 | 12.57 | 12.60 | 12.27 | 12.56 | 1,664,839 | +0.00(+0.00%) |
Mar 20, 2008 | 12.57 | 12.60 | 12.27 | 12.56 | 1,664,839 | +0.08(+0.64%) |
Mar 19, 2008 | 13.01 | 13.13 | 12.47 | 12.48 | 819,792 | -0.53(-4.07%) |
Mar 18, 2008 | 13.19 | 13.20 | 12.68 | 13.01 | 1,192,260 | +0.08(+0.61%) |
Mar 17, 2008 | 11.84 | 13.22 | 11.84 | 12.93 | 1,333,170 | +0.79(+6.54%) |
Mar 14, 2008 | 12.11 | 12.30 | 11.87 | 12.13 | 1,026,180 | +0.08(+0.66%) |
Mar 13, 2008 | 11.61 | 12.05 | 11.58 | 12.05 | 577,393 | +0.29(+2.47%) |
Mar 12, 2008 | 11.76 | 11.90 | 11.66 | 11.76 | 646,941 | +0.02(+0.17%) |
Mar 11, 2008 | 11.61 | 11.74 | 11.36 | 11.74 | 625,101 | +0.41(+3.62%) |
Mar 10, 2008 | 11.32 | 11.49 | 11.31 | 11.33 | 471,062 | +0.09(+0.82%) |
Mar 07, 2008 | 11.04 | 11.31 | 11.02 | 11.24 | 438,855 | +0.07(+0.59%) |
Mar 06, 2008 | 11.33 | 11.47 | 11.17 | 11.18 | 419,196 | -0.24(-2.09%) |
Mar 05, 2008 | 11.47 | 11.49 | 11.29 | 11.41 | 431,597 | -0.10(-0.86%) |
Mar 04, 2008 | 11.24 | 11.57 | 11.16 | 11.51 | 805,123 | +0.19(+1.69%) |
Mar 03, 2008 | 10.92 | 11.33 | 10.92 | 11.32 | 869,091 | +0.37(+3.38%) |
Feb 29, 2008 | 11.03 | 11.11 | 10.90 | 10.95 | 407,249 | -0.22(-1.95%) |
Feb 28, 2008 | 11.01 | 11.25 | 11.01 | 11.17 | 592,732 | +0.09(+0.78%) |
Feb 27, 2008 | 10.77 | 11.19 | 10.73 | 11.08 | 615,703 | +0.19(+1.76%) |
Feb 26, 2008 | 10.75 | 10.99 | 10.65 | 10.89 | 1,074,758 | +0.14(+1.29%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.62 | 10.75 | 1,252,750 | +0.08(+0.74%) |
Feb 22, 2008 | 10.58 | 10.75 | 10.57 | 10.67 | 1,562,611 | +0.09(+0.81%) |
Feb 21, 2008 | 10.65 | 10.65 | 10.51 | 10.59 | 1,098,500 | +0.03(+0.31%) |
Feb 20, 2008 | 10.50 | 10.68 | 10.47 | 10.55 | 463,278 | -0.04(-0.37%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.46 | 10.59 | 735,257 | -0.19(-1.78%) |
Feb 18, 2008 | 10.82 | 10.88 | 10.75 | 10.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.88 | 10.75 | 10.79 | 537,908 | -0.09(-0.79%) |
Feb 14, 2008 | 10.96 | 10.98 | 10.82 | 10.87 | 452,012 | -0.10(-0.90%) |
Feb 13, 2008 | 10.99 | 11.00 | 10.89 | 10.97 | 660,875 | +0.12(+1.10%) |
Feb 12, 2008 | 10.85 | 10.90 | 10.71 | 10.85 | 417,381 | +0.08(+0.74%) |
Feb 11, 2008 | 10.87 | 10.87 | 10.64 | 10.77 | 302,618 | -0.03(-0.25%) |
Feb 08, 2008 | 10.86 | 10.91 | 10.75 | 10.80 | 326,192 | -0.07(-0.61%) |
Feb 07, 2008 | 10.89 | 11.17 | 10.65 | 10.86 | 434,470 | -0.05(-0.42%) |
Feb 06, 2008 | 11.44 | 11.44 | 10.72 | 10.91 | 440,968 | -0.36(-3.23%) |
Feb 05, 2008 | 10.73 | 11.30 | 10.72 | 11.27 | 570,119 | +0.32(+2.96%) |
Feb 04, 2008 | 10.93 | 11.10 | 10.83 | 10.95 | 392,127 | -0.02(-0.18%) |
Feb 01, 2008 | 10.96 | 11.10 | 10.84 | 10.97 | 277,354 | +0.11(+0.97%) |
Jan 31, 2008 | 10.48 | 11.02 | 10.34 | 10.86 | 354,925 | +0.21(+1.92%) |
Jan 30, 2008 | 10.77 | 11.09 | 10.63 | 10.66 | 334,056 | -0.17(-1.59%) |
Jan 29, 2008 | 10.75 | 10.91 | 10.71 | 10.83 | 348,196 | +0.22(+2.06%) |
Jan 28, 2008 | 10.38 | 10.69 | 10.31 | 10.61 | 295,494 | +0.23(+2.23%) |
Jan 25, 2008 | 10.36 | 10.54 | 10.26 | 10.38 | 389,858 | +0.19(+1.82%) |
Jan 24, 2008 | 10.57 | 10.68 | 10.10 | 10.20 | 446,719 | -0.34(-3.20%) |
Jan 23, 2008 | 9.714 | 10.57 | 9.628 | 10.53 | 724,369 | +0.63(+6.34%) |
Jan 22, 2008 | 9.635 | 10.02 | 9.595 | 9.906 | 605,959 | -0.07(-0.66%) |
Jan 21, 2008 | 10.20 | 10.37 | 9.859 | 9.972 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.20 | 10.37 | 9.859 | 9.972 | 660,210 | -0.30(-2.96%) |
Jan 17, 2008 | 10.41 | 10.43 | 10.27 | 10.28 | 269,997 | -0.13(-1.21%) |
Jan 16, 2008 | 10.36 | 10.58 | 10.28 | 10.40 | 372,165 | +0.03(+0.32%) |
Jan 15, 2008 | 10.41 | 10.49 | 10.26 | 10.37 | 282,791 | -0.15(-1.45%) |
Jan 14, 2008 | 10.59 | 10.63 | 10.48 | 10.52 | 287,335 | +0.00(+0.00%) |
Jan 11, 2008 | 10.81 | 10.84 | 10.52 | 10.52 | 255,117 | -0.26(-2.39%) |
Jan 10, 2008 | 10.72 | 10.96 | 10.72 | 10.78 | 432,428 | -0.05(-0.49%) |
Jan 09, 2008 | 10.73 | 10.92 | 10.53 | 10.83 | 515,375 | +0.07(+0.61%) |
Jan 08, 2008 | 10.84 | 11.10 | 10.75 | 10.77 | 600,364 | -0.05(-0.49%) |
Jan 07, 2008 | 10.91 | 10.98 | 10.76 | 10.82 | 487,701 | -0.02(-0.18%) |
Jan 04, 2008 | 10.77 | 10.95 | 10.71 | 10.84 | 405,238 | -0.06(-0.55%) |
Jan 03, 2008 | 11.02 | 11.10 | 10.83 | 10.90 | 506,151 | -0.07(-0.60%) |
Jan 02, 2008 | 10.91 | 11.07 | 10.81 | 10.96 | 575,563 | +0.10(+0.91%) |