Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.01 | 10.19 | 9.907 | 10.06 | 6,370,761 | +0.07(+0.69%) |
Mar 28, 2008 | 10.04 | 10.18 | 9.976 | 9.989 | 4,466,390 | -0.04(-0.44%) |
Mar 27, 2008 | 10.10 | 10.23 | 10.01 | 10.03 | 8,025,335 | -0.06(-0.62%) |
Mar 26, 2008 | 10.18 | 10.23 | 10.06 | 10.10 | 5,908,468 | -0.19(-1.89%) |
Mar 25, 2008 | 10.23 | 10.37 | 10.06 | 10.29 | 9,458,645 | +0.04(+0.37%) |
Mar 24, 2008 | 10.24 | 10.38 | 10.14 | 10.25 | 7,136,613 | +0.08(+0.74%) |
Mar 21, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.00(+0.00%) |
Mar 20, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.24(+2.39%) |
Mar 19, 2008 | 10.25 | 10.32 | 9.932 | 9.939 | 9,567,715 | -0.28(-2.70%) |
Mar 18, 2008 | 9.995 | 10.21 | 9.870 | 10.21 | 10,518,334 | +0.43(+4.35%) |
Mar 17, 2008 | 9.475 | 10.28 | 9.388 | 9.788 | 12,862,190 | +0.11(+1.10%) |
Mar 14, 2008 | 9.914 | 10.01 | 9.488 | 9.682 | 14,792,217 | -0.23(-2.34%) |
Mar 13, 2008 | 9.870 | 10.02 | 9.638 | 9.914 | 13,634,919 | -0.10(-1.00%) |
Mar 12, 2008 | 10.61 | 10.65 | 9.957 | 10.01 | 16,309,829 | -0.95(-8.68%) |
Mar 11, 2008 | 11.05 | 11.17 | 10.58 | 10.96 | 9,318,882 | +0.24(+2.28%) |
Mar 10, 2008 | 10.91 | 11.05 | 10.70 | 10.72 | 6,433,223 | -0.20(-1.83%) |
Mar 07, 2008 | 10.80 | 11.11 | 10.70 | 10.92 | 6,082,295 | +0.06(+0.58%) |
Mar 06, 2008 | 11.07 | 11.12 | 10.84 | 10.86 | 6,587,967 | -0.29(-2.58%) |
Mar 05, 2008 | 11.17 | 11.35 | 11.02 | 11.15 | 6,598,447 | +0.03(+0.28%) |
Mar 04, 2008 | 11.08 | 11.21 | 10.92 | 11.12 | 11,255,436 | -0.10(-0.89%) |
Mar 03, 2008 | 11.43 | 11.45 | 11.08 | 11.22 | 7,788,559 | -0.26(-2.24%) |
Feb 29, 2008 | 11.68 | 11.77 | 11.42 | 11.47 | 8,725,171 | -0.38(-3.17%) |
Feb 28, 2008 | 12.15 | 12.15 | 11.82 | 11.85 | 6,230,544 | -0.28(-2.27%) |
Feb 27, 2008 | 12.12 | 12.42 | 12.02 | 12.12 | 7,061,755 | -0.09(-0.77%) |
Feb 26, 2008 | 12.00 | 12.24 | 12.00 | 12.22 | 6,390,203 | +0.14(+1.19%) |
Feb 25, 2008 | 11.79 | 12.10 | 11.71 | 12.07 | 6,710,605 | +0.26(+2.23%) |
Feb 22, 2008 | 11.67 | 11.83 | 11.50 | 11.81 | 8,154,070 | +0.22(+1.89%) |
Feb 21, 2008 | 11.70 | 11.80 | 11.59 | 11.59 | 6,643,632 | -0.09(-0.75%) |
Feb 20, 2008 | 11.42 | 11.69 | 11.42 | 11.68 | 7,189,136 | +0.14(+1.19%) |
Feb 19, 2008 | 11.75 | 11.78 | 11.52 | 11.54 | 4,793,846 | -0.10(-0.86%) |
Feb 18, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 7,740,969 | +0.14(+1.25%) |
Feb 14, 2008 | 11.53 | 11.71 | 11.47 | 11.50 | 7,748,321 | -0.05(-0.43%) |
Feb 13, 2008 | 11.57 | 11.67 | 11.38 | 11.55 | 5,853,211 | +0.03(+0.27%) |
Feb 12, 2008 | 11.52 | 11.63 | 11.42 | 11.52 | 7,544,886 | +0.09(+0.82%) |
Feb 11, 2008 | 11.52 | 11.54 | 11.29 | 11.42 | 9,834,024 | -0.15(-1.30%) |
Feb 08, 2008 | 11.57 | 11.68 | 11.51 | 11.57 | 6,530,503 | -0.10(-0.86%) |
Feb 07, 2008 | 11.57 | 11.89 | 11.48 | 11.67 | 6,406,981 | +0.07(+0.59%) |
Feb 06, 2008 | 11.63 | 11.77 | 11.55 | 11.60 | 6,089,963 | +0.03(+0.27%) |
Feb 05, 2008 | 11.54 | 11.73 | 11.35 | 11.57 | 8,059,124 | -0.03(-0.22%) |
Feb 04, 2008 | 11.79 | 11.79 | 11.54 | 11.60 | 3,722,443 | -0.18(-1.54%) |
Feb 01, 2008 | 11.60 | 11.82 | 11.52 | 11.78 | 6,494,485 | +0.17(+1.45%) |
Jan 31, 2008 | 11.28 | 11.76 | 11.28 | 11.61 | 11,392,251 | +0.08(+0.65%) |
Jan 30, 2008 | 12.09 | 12.10 | 11.48 | 11.53 | 9,902,756 | -0.51(-4.21%) |
Jan 29, 2008 | 11.99 | 12.12 | 11.73 | 12.04 | 5,726,521 | +0.15(+1.26%) |
Jan 28, 2008 | 11.53 | 11.94 | 11.42 | 11.89 | 5,728,340 | +0.41(+3.60%) |
Jan 25, 2008 | 11.99 | 12.06 | 11.47 | 11.48 | 8,460,139 | -0.34(-2.91%) |
Jan 24, 2008 | 12.01 | 12.09 | 11.68 | 11.82 | 7,738,953 | -0.17(-1.41%) |
Jan 23, 2008 | 11.09 | 12.01 | 11.07 | 11.99 | 9,991,772 | +0.62(+5.45%) |
Jan 22, 2008 | 10.63 | 11.70 | 10.63 | 11.37 | 11,217,937 | +0.26(+2.31%) |
Jan 21, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 11,433,055 | -0.15(-1.33%) |
Jan 17, 2008 | 11.45 | 11.63 | 11.21 | 11.27 | 10,040,084 | -0.35(-3.02%) |
Jan 16, 2008 | 11.77 | 11.89 | 11.58 | 11.62 | 12,796,656 | -0.07(-0.59%) |
Jan 15, 2008 | 11.72 | 11.80 | 11.45 | 11.68 | 8,538,738 | -0.04(-0.37%) |
Jan 14, 2008 | 11.90 | 12.04 | 11.57 | 11.73 | 7,005,991 | -0.06(-0.48%) |
Jan 11, 2008 | 11.90 | 12.00 | 11.73 | 11.78 | 9,994,309 | -0.27(-2.23%) |
Jan 10, 2008 | 11.39 | 12.14 | 11.35 | 12.05 | 10,575,795 | +0.53(+4.56%) |
Jan 09, 2008 | 11.47 | 11.55 | 11.15 | 11.53 | 8,218,457 | +0.12(+1.04%) |
Jan 08, 2008 | 11.91 | 12.05 | 11.38 | 11.41 | 6,652,332 | -0.46(-3.85%) |
Jan 07, 2008 | 11.81 | 12.00 | 11.75 | 11.87 | 6,335,274 | +0.14(+1.23%) |
Jan 04, 2008 | 11.58 | 12.03 | 11.49 | 11.72 | 7,836,398 | +0.14(+1.19%) |
Jan 03, 2008 | 11.62 | 11.76 | 11.55 | 11.58 | 4,478,623 | +0.02(+0.16%) |
Jan 02, 2008 | 11.91 | 11.97 | 11.52 | 11.57 | 4,753,525 | -0.43(-3.55%) |