Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.75 | 10.80 | 10.56 | 10.68 | 2,882,038 | +0.02(+0.19%) |
Mar 28, 2008 | 10.74 | 10.85 | 10.59 | 10.66 | 3,238,934 | -0.02(-0.19%) |
Mar 27, 2008 | 11.16 | 11.24 | 10.65 | 10.68 | 4,167,861 | -0.57(-5.07%) |
Mar 26, 2008 | 11.33 | 11.42 | 11.13 | 11.25 | 2,185,955 | -0.16(-1.40%) |
Mar 25, 2008 | 11.40 | 11.49 | 11.25 | 11.41 | 3,215,295 | +0.04(+0.35%) |
Mar 24, 2008 | 10.98 | 11.40 | 10.98 | 11.37 | 3,623,214 | +0.41(+3.74%) |
Mar 21, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.00(+0.00%) |
Mar 20, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.18(+1.67%) |
Mar 19, 2008 | 10.97 | 11.16 | 10.78 | 10.78 | 4,387,973 | -0.09(-0.83%) |
Mar 18, 2008 | 10.70 | 10.87 | 10.51 | 10.87 | 3,998,577 | +0.36(+3.43%) |
Mar 17, 2008 | 10.79 | 10.86 | 10.48 | 10.51 | 5,032,790 | -0.51(-4.63%) |
Mar 14, 2008 | 11.26 | 11.26 | 10.83 | 11.02 | 5,117,551 | -0.17(-1.52%) |
Mar 13, 2008 | 10.99 | 11.25 | 10.83 | 11.19 | 4,358,067 | +0.12(+1.08%) |
Mar 12, 2008 | 10.98 | 11.29 | 10.87 | 11.07 | 5,216,533 | +0.16(+1.47%) |
Mar 11, 2008 | 10.85 | 10.99 | 10.55 | 10.91 | 5,990,274 | +0.21(+1.96%) |
Mar 10, 2008 | 10.80 | 10.87 | 10.69 | 10.70 | 4,392,951 | -0.07(-0.65%) |
Mar 07, 2008 | 10.65 | 11.01 | 10.64 | 10.77 | 4,714,542 | +0.10(+0.94%) |
Mar 06, 2008 | 11.11 | 11.14 | 10.67 | 10.67 | 6,104,115 | -0.48(-4.30%) |
Mar 05, 2008 | 11.10 | 11.16 | 10.99 | 11.15 | 5,951,135 | +0.10(+0.90%) |
Mar 04, 2008 | 11.04 | 11.06 | 10.74 | 11.05 | 6,041,595 | -0.04(-0.36%) |
Mar 03, 2008 | 10.70 | 11.20 | 10.62 | 11.09 | 6,381,444 | +0.47(+4.43%) |
Feb 29, 2008 | 10.77 | 10.85 | 10.62 | 10.62 | 5,521,939 | -0.37(-3.37%) |
Feb 28, 2008 | 11.06 | 11.15 | 10.98 | 10.99 | 4,158,978 | -0.20(-1.79%) |
Feb 27, 2008 | 11.11 | 11.31 | 11.01 | 11.19 | 4,112,686 | +0.08(+0.72%) |
Feb 26, 2008 | 11.09 | 11.33 | 10.98 | 11.11 | 4,720,510 | +0.07(+0.63%) |
Feb 25, 2008 | 10.97 | 11.12 | 10.82 | 11.04 | 4,068,413 | +0.05(+0.45%) |
Feb 22, 2008 | 11.29 | 11.32 | 10.77 | 10.99 | 4,217,939 | -0.26(-2.31%) |
Feb 21, 2008 | 11.11 | 11.55 | 11.11 | 11.25 | 6,650,923 | +0.39(+3.59%) |
Feb 20, 2008 | 10.85 | 10.89 | 10.74 | 10.86 | 4,553,446 | -0.02(-0.18%) |
Feb 19, 2008 | 11.26 | 11.33 | 10.83 | 10.88 | 6,065,873 | -0.05(-0.46%) |
Feb 18, 2008 | 10.86 | 10.96 | 10.77 | 10.93 | 4,699,197 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.96 | 10.77 | 10.93 | 4,699,197 | -0.01(-0.09%) |
Feb 14, 2008 | 11.43 | 11.45 | 10.94 | 10.94 | 8,107,631 | -0.49(-4.29%) |
Feb 13, 2008 | 10.93 | 11.49 | 10.91 | 11.43 | 7,958,473 | +0.61(+5.64%) |
Feb 12, 2008 | 10.80 | 10.94 | 10.70 | 10.82 | 4,872,412 | +0.12(+1.12%) |
Feb 11, 2008 | 10.67 | 10.77 | 10.51 | 10.70 | 4,595,758 | +0.04(+0.38%) |
Feb 08, 2008 | 10.69 | 10.79 | 10.49 | 10.66 | 5,141,707 | -0.03(-0.28%) |
Feb 07, 2008 | 10.33 | 10.90 | 10.27 | 10.69 | 7,469,838 | +0.17(+1.62%) |
Feb 06, 2008 | 10.95 | 11.26 | 10.52 | 10.52 | 12,935,654 | -0.37(-3.40%) |
Feb 05, 2008 | 10.63 | 10.97 | 10.60 | 10.89 | 10,544,648 | -0.04(-0.37%) |
Feb 04, 2008 | 10.62 | 11.03 | 10.62 | 10.93 | 12,939,990 | +0.32(+3.02%) |
Feb 01, 2008 | 10.13 | 10.64 | 10.11 | 10.61 | 24,612,048 | +0.46(+4.53%) |
Jan 31, 2008 | 10.94 | 11.19 | 9.890 | 10.15 | 53,510,068 | -5.01(-33.05%) |
Jan 30, 2008 | 14.92 | 15.33 | 14.69 | 15.16 | 5,865,800 | +0.23(+1.54%) |
Jan 29, 2008 | 14.77 | 14.94 | 14.47 | 14.93 | 2,778,302 | +0.29(+1.98%) |
Jan 28, 2008 | 14.70 | 14.76 | 14.43 | 14.64 | 4,057,826 | +0.00(+0.00%) |
Jan 25, 2008 | 15.15 | 15.15 | 14.63 | 14.64 | 3,936,335 | -0.26(-1.74%) |
Jan 24, 2008 | 14.73 | 14.96 | 14.30 | 14.90 | 5,826,626 | +0.44(+3.04%) |
Jan 23, 2008 | 13.64 | 14.47 | 13.51 | 14.46 | 6,833,851 | +0.22(+1.54%) |
Jan 22, 2008 | 14.41 | 14.60 | 14.23 | 14.24 | 5,008,282 | -0.65(-4.37%) |
Jan 21, 2008 | 14.91 | 15.40 | 14.50 | 14.89 | 2,983,617 | +0.00(+0.00%) |
Jan 18, 2008 | 14.91 | 15.40 | 14.50 | 14.89 | 2,983,617 | +0.07(+0.47%) |
Jan 17, 2008 | 15.15 | 15.26 | 14.80 | 14.82 | 3,935,637 | -0.41(-2.69%) |
Jan 16, 2008 | 14.71 | 15.42 | 14.68 | 15.23 | 3,868,133 | +0.57(+3.89%) |
Jan 15, 2008 | 15.07 | 15.09 | 14.66 | 14.66 | 3,548,004 | -0.56(-3.68%) |
Jan 14, 2008 | 15.03 | 15.31 | 14.99 | 15.22 | 3,329,461 | +0.26(+1.74%) |
Jan 11, 2008 | 15.14 | 15.29 | 14.92 | 14.96 | 3,503,218 | -0.39(-2.54%) |
Jan 10, 2008 | 15.22 | 15.55 | 15.08 | 15.35 | 3,148,368 | -0.03(-0.20%) |
Jan 09, 2008 | 15.44 | 15.71 | 15.12 | 15.38 | 5,320,642 | -0.07(-0.45%) |
Jan 08, 2008 | 16.04 | 16.13 | 15.45 | 15.45 | 3,560,324 | -0.58(-3.62%) |
Jan 07, 2008 | 16.25 | 16.38 | 15.94 | 16.03 | 3,157,030 | -0.20(-1.23%) |
Jan 04, 2008 | 16.64 | 16.68 | 16.10 | 16.23 | 3,946,439 | -0.56(-3.34%) |
Jan 03, 2008 | 16.96 | 17.08 | 16.75 | 16.79 | 2,644,701 | -0.01(-0.06%) |
Jan 02, 2008 | 16.93 | 17.04 | 16.76 | 16.80 | 3,617,855 | -0.21(-1.23%) |