Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.84 | 10.84 | 10.69 | 10.71 | 2,383 | -0.13(-1.24%) |
Mar 28, 2008 | 10.84 | 10.84 | 10.78 | 10.84 | 1,340 | +0.10(+0.94%) |
Mar 27, 2008 | 10.84 | 10.84 | 10.68 | 10.74 | 17,875 | +0.00(+0.00%) |
Mar 26, 2008 | 10.84 | 10.84 | 10.71 | 10.74 | 68,098 | +0.00(+0.00%) |
Mar 25, 2008 | 10.51 | 10.91 | 10.51 | 10.74 | 19,958 | +0.01(+0.06%) |
Mar 24, 2008 | 10.55 | 10.74 | 10.39 | 10.74 | 18,995 | +0.43(+4.17%) |
Mar 21, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | -0.26(-2.48%) |
Mar 19, 2008 | 10.74 | 10.74 | 10.45 | 10.57 | 15,945 | -0.15(-1.38%) |
Mar 18, 2008 | 10.74 | 10.74 | 10.66 | 10.72 | 7,525 | +0.09(+0.88%) |
Mar 17, 2008 | 10.72 | 10.72 | 10.62 | 10.62 | 297 | -0.11(-1.06%) |
Mar 14, 2008 | 10.74 | 10.74 | 10.61 | 10.74 | 8,144 | -0.02(-0.19%) |
Mar 13, 2008 | 10.69 | 10.76 | 10.69 | 10.76 | 3,100 | +0.21(+1.97%) |
Mar 12, 2008 | 10.78 | 10.78 | 10.54 | 10.55 | 2,085 | -0.23(-2.12%) |
Mar 11, 2008 | 10.70 | 11.05 | 10.64 | 10.78 | 8,909 | +0.17(+1.58%) |
Mar 10, 2008 | 10.62 | 10.62 | 10.57 | 10.61 | 8,775 | -0.04(-0.38%) |
Mar 07, 2008 | 10.64 | 10.68 | 10.59 | 10.65 | 5,686 | -0.16(-1.49%) |
Mar 06, 2008 | 10.65 | 11.06 | 10.65 | 10.81 | 5,212 | +0.04(+0.37%) |
Mar 05, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.58 | 10.94 | 10.50 | 10.77 | 23,234 | +0.30(+2.82%) |
Mar 03, 2008 | 11.18 | 11.38 | 10.47 | 10.47 | 19,511 | -0.87(-7.69%) |
Feb 29, 2008 | 11.41 | 11.41 | 10.91 | 11.35 | 11,215 | -0.06(-0.53%) |
Feb 28, 2008 | 11.13 | 11.41 | 11.13 | 11.41 | 14,186 | +0.30(+2.72%) |
Feb 27, 2008 | 11.37 | 11.39 | 11.11 | 11.11 | 19,890 | -0.21(-1.90%) |
Feb 26, 2008 | 11.34 | 11.45 | 11.26 | 11.32 | 10,857 | +0.18(+1.63%) |
Feb 25, 2008 | 11.34 | 11.47 | 11.14 | 11.14 | 6,851 | -0.23(-2.07%) |
Feb 22, 2008 | 12.02 | 12.02 | 11.27 | 11.37 | 27,072 | -0.25(-2.14%) |
Feb 21, 2008 | 11.68 | 11.88 | 11.45 | 11.62 | 8,988 | -0.04(-0.35%) |
Feb 20, 2008 | 12.04 | 12.15 | 11.51 | 11.66 | 44,994 | -0.36(-3.01%) |
Feb 19, 2008 | 11.41 | 12.21 | 11.33 | 12.02 | 24,721 | +0.59(+5.17%) |
Feb 18, 2008 | 11.64 | 12.35 | 11.29 | 11.43 | 54,747 | +0.00(+0.00%) |
Feb 15, 2008 | 11.64 | 12.35 | 11.29 | 11.43 | 54,747 | -0.46(-3.84%) |
Feb 14, 2008 | 11.59 | 12.02 | 11.58 | 11.89 | 26,213 | +0.17(+1.43%) |
Feb 13, 2008 | 11.35 | 12.07 | 11.35 | 11.72 | 45,945 | +0.39(+3.44%) |
Feb 12, 2008 | 10.68 | 11.33 | 10.68 | 11.33 | 25,780 | +0.26(+2.37%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.85 | 11.07 | 11,913 | +0.14(+1.29%) |
Feb 08, 2008 | 10.19 | 11.12 | 9.984 | 10.93 | 41,828 | +0.52(+5.03%) |
Feb 07, 2008 | 10.53 | 10.82 | 9.944 | 10.41 | 19,585 | -0.12(-1.15%) |
Feb 06, 2008 | 10.41 | 11.11 | 9.870 | 10.53 | 14,407 | +0.07(+0.71%) |
Feb 05, 2008 | 10.47 | 10.80 | 10.00 | 10.45 | 14,223 | +0.16(+1.57%) |
Feb 04, 2008 | 9.977 | 10.80 | 9.406 | 10.29 | 35,526 | +0.19(+1.86%) |
Feb 01, 2008 | 11.00 | 11.04 | 9.668 | 10.10 | 9,541 | -0.71(-6.58%) |
Jan 31, 2008 | 10.28 | 10.98 | 9.675 | 10.82 | 30,839 | +0.56(+5.43%) |
Jan 30, 2008 | 9.648 | 10.44 | 9.480 | 10.26 | 28,191 | +0.73(+7.68%) |
Jan 29, 2008 | 10.03 | 10.04 | 9.071 | 9.527 | 33,200 | -0.28(-2.87%) |
Jan 28, 2008 | 9.299 | 10.00 | 9.299 | 9.809 | 18,337 | +0.12(+1.25%) |
Jan 25, 2008 | 9.400 | 9.709 | 9.158 | 9.688 | 12,210 | +0.14(+1.48%) |
Jan 24, 2008 | 8.849 | 9.568 | 8.849 | 9.547 | 10,279 | +1.07(+12.68%) |
Jan 23, 2008 | 8.560 | 8.769 | 8.339 | 8.473 | 13,872 | -0.09(-1.02%) |
Jan 22, 2008 | 8.225 | 9.420 | 8.057 | 8.560 | 15,206 | +0.15(+1.84%) |
Jan 21, 2008 | 8.755 | 9.339 | 8.399 | 8.406 | 17,406 | +0.00(+0.00%) |
Jan 18, 2008 | 8.755 | 9.339 | 8.399 | 8.406 | 17,406 | -0.15(-1.80%) |
Jan 17, 2008 | 8.782 | 9.077 | 8.426 | 8.560 | 26,697 | -0.23(-2.67%) |
Jan 16, 2008 | 9.091 | 9.279 | 8.769 | 8.795 | 46,408 | -0.05(-0.53%) |
Jan 15, 2008 | 8.836 | 8.863 | 8.728 | 8.842 | 21,977 | -0.05(-0.60%) |
Jan 14, 2008 | 8.822 | 9.158 | 8.715 | 8.896 | 55,247 | -0.13(-1.49%) |
Jan 11, 2008 | 9.030 | 9.131 | 9.004 | 9.030 | 30,494 | -0.01(-0.07%) |
Jan 10, 2008 | 9.017 | 9.037 | 8.930 | 9.037 | 21,597 | -0.03(-0.37%) |
Jan 09, 2008 | 9.064 | 9.138 | 8.930 | 9.071 | 27,999 | +0.01(+0.15%) |
Jan 08, 2008 | 9.064 | 9.225 | 8.762 | 9.057 | 48,524 | -0.01(-0.07%) |
Jan 07, 2008 | 9.829 | 9.829 | 9.051 | 9.064 | 70,512 | -0.88(-8.81%) |
Jan 04, 2008 | 10.57 | 10.62 | 9.897 | 9.940 | 46,171 | -0.69(-6.47%) |
Jan 03, 2008 | 10.90 | 10.92 | 10.62 | 10.63 | 27,208 | -0.26(-2.34%) |
Jan 02, 2008 | 11.02 | 11.11 | 10.75 | 10.88 | 65,666 | -0.17(-1.52%) |