Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.80 | 11.04 | 10.73 | 11.04 | 6,362,698 | +0.24(+2.20%) |
Mar 28, 2008 | 10.86 | 10.89 | 10.73 | 10.80 | 1,161,371 | -0.05(-0.45%) |
Mar 27, 2008 | 10.98 | 11.00 | 10.81 | 10.85 | 1,074,870 | -0.10(-0.95%) |
Mar 26, 2008 | 10.96 | 11.06 | 10.93 | 10.95 | 1,128,933 | -0.04(-0.41%) |
Mar 25, 2008 | 10.88 | 11.04 | 10.83 | 11.00 | 2,082,653 | +0.16(+1.48%) |
Mar 24, 2008 | 10.70 | 10.89 | 10.70 | 10.83 | 1,737,963 | +0.09(+0.85%) |
Mar 21, 2008 | 10.63 | 10.77 | 10.61 | 10.74 | 1,740,336 | +0.00(+0.00%) |
Mar 20, 2008 | 10.63 | 10.77 | 10.61 | 10.74 | 1,740,336 | +0.12(+1.11%) |
Mar 19, 2008 | 10.75 | 10.83 | 10.61 | 10.62 | 1,645,480 | -0.10(-0.89%) |
Mar 18, 2008 | 10.71 | 10.77 | 10.60 | 10.72 | 1,384,995 | +0.16(+1.52%) |
Mar 17, 2008 | 10.46 | 10.59 | 10.46 | 10.56 | 1,665,140 | -0.07(-0.65%) |
Mar 14, 2008 | 10.79 | 10.79 | 10.52 | 10.63 | 1,180,539 | -0.09(-0.87%) |
Mar 13, 2008 | 10.69 | 10.80 | 10.57 | 10.72 | 2,563,583 | -0.07(-0.68%) |
Mar 12, 2008 | 10.74 | 10.88 | 10.74 | 10.80 | 1,789,485 | +0.10(+0.97%) |
Mar 11, 2008 | 10.70 | 10.84 | 10.62 | 10.69 | 2,703,149 | +0.18(+1.70%) |
Mar 10, 2008 | 10.61 | 10.66 | 10.50 | 10.51 | 1,354,523 | -0.11(-1.01%) |
Mar 07, 2008 | 10.54 | 10.68 | 10.54 | 10.62 | 1,965,435 | +0.01(+0.11%) |
Mar 06, 2008 | 10.74 | 10.77 | 10.59 | 10.61 | 1,173,166 | -0.14(-1.33%) |
Mar 05, 2008 | 10.80 | 10.89 | 10.69 | 10.75 | 1,756,064 | -0.09(-0.79%) |
Mar 04, 2008 | 10.70 | 10.88 | 10.68 | 10.84 | 1,921,462 | +0.05(+0.47%) |
Mar 03, 2008 | 10.80 | 10.88 | 10.69 | 10.79 | 4,026,036 | -0.09(-0.84%) |
Feb 29, 2008 | 10.92 | 10.92 | 10.78 | 10.88 | 1,846,683 | -0.16(-1.42%) |
Feb 28, 2008 | 10.98 | 11.15 | 10.98 | 11.03 | 1,297,020 | -0.02(-0.18%) |
Feb 27, 2008 | 10.99 | 11.12 | 10.99 | 11.05 | 861,695 | +0.01(+0.06%) |
Feb 26, 2008 | 10.92 | 11.07 | 10.88 | 11.05 | 1,220,565 | +0.07(+0.63%) |
Feb 25, 2008 | 10.88 | 11.04 | 10.88 | 10.98 | 1,315,205 | +0.11(+0.99%) |
Feb 22, 2008 | 10.85 | 10.89 | 10.74 | 10.87 | 1,494,856 | +0.05(+0.45%) |
Feb 21, 2008 | 11.01 | 11.04 | 10.81 | 10.82 | 1,602,230 | -0.14(-1.28%) |
Feb 20, 2008 | 10.89 | 10.97 | 10.76 | 10.96 | 1,983,487 | +0.04(+0.35%) |
Feb 19, 2008 | 11.07 | 11.08 | 10.92 | 10.92 | 1,367,528 | -0.05(-0.46%) |
Feb 18, 2008 | 10.98 | 11.04 | 10.86 | 10.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.98 | 11.04 | 10.86 | 10.97 | 1,807,178 | -0.05(-0.46%) |
Feb 14, 2008 | 11.15 | 11.15 | 10.98 | 11.03 | 2,270,173 | -0.09(-0.84%) |
Feb 13, 2008 | 11.16 | 11.23 | 11.09 | 11.12 | 2,014,249 | +0.03(+0.28%) |
Feb 12, 2008 | 11.11 | 11.11 | 10.99 | 11.09 | 2,967,566 | +0.02(+0.15%) |
Feb 11, 2008 | 11.04 | 11.10 | 10.94 | 11.07 | 1,775,777 | +0.11(+1.02%) |
Feb 08, 2008 | 11.06 | 11.09 | 10.84 | 10.96 | 2,952,330 | -0.07(-0.65%) |
Feb 07, 2008 | 10.92 | 11.12 | 10.90 | 11.03 | 2,935,999 | +0.04(+0.41%) |
Feb 06, 2008 | 11.21 | 11.28 | 10.91 | 10.99 | 5,927,171 | -0.14(-1.28%) |
Feb 05, 2008 | 10.99 | 11.39 | 10.69 | 11.13 | 4,210,809 | +0.36(+3.36%) |
Feb 04, 2008 | 10.89 | 10.89 | 10.68 | 10.77 | 2,665,059 | -0.08(-0.75%) |
Feb 01, 2008 | 10.83 | 10.99 | 10.65 | 10.85 | 1,607,415 | +0.02(+0.19%) |
Jan 31, 2008 | 10.46 | 10.89 | 10.46 | 10.83 | 2,017,881 | +0.23(+2.21%) |
Jan 30, 2008 | 10.59 | 10.78 | 10.53 | 10.59 | 1,116,489 | -0.01(-0.12%) |
Jan 29, 2008 | 10.68 | 10.73 | 10.47 | 10.61 | 1,807,178 | +0.06(+0.56%) |
Jan 28, 2008 | 10.52 | 10.66 | 10.36 | 10.55 | 3,335,195 | +0.01(+0.12%) |
Jan 25, 2008 | 10.53 | 10.65 | 10.44 | 10.54 | 1,918,744 | +0.07(+0.66%) |
Jan 24, 2008 | 10.74 | 10.75 | 10.38 | 10.47 | 3,583,098 | -0.24(-2.21%) |
Jan 23, 2008 | 10.64 | 10.83 | 10.17 | 10.70 | 4,370,010 | -0.19(-1.72%) |
Jan 22, 2008 | 10.72 | 11.08 | 10.69 | 10.89 | 3,523,073 | -0.26(-2.30%) |
Jan 21, 2008 | 11.26 | 11.45 | 11.13 | 11.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.26 | 11.45 | 11.13 | 11.15 | 2,945,523 | -0.10(-0.87%) |
Jan 17, 2008 | 11.34 | 11.34 | 11.16 | 11.24 | 2,506,065 | -0.08(-0.66%) |
Jan 16, 2008 | 11.16 | 11.46 | 11.10 | 11.32 | 2,855,622 | +0.14(+1.22%) |
Jan 15, 2008 | 11.16 | 11.29 | 11.08 | 11.18 | 1,880,409 | -0.07(-0.65%) |
Jan 14, 2008 | 11.30 | 11.30 | 11.13 | 11.26 | 1,863,241 | +0.01(+0.05%) |
Jan 11, 2008 | 11.39 | 11.45 | 11.22 | 11.25 | 2,717,402 | -0.20(-1.71%) |
Jan 10, 2008 | 11.28 | 11.53 | 11.25 | 11.45 | 3,248,075 | +0.12(+1.10%) |
Jan 09, 2008 | 10.98 | 11.39 | 10.98 | 11.32 | 3,871,893 | +0.29(+2.62%) |
Jan 08, 2008 | 10.88 | 11.13 | 10.83 | 11.03 | 3,147,449 | +0.19(+1.76%) |
Jan 07, 2008 | 10.77 | 10.87 | 10.65 | 10.84 | 4,346,664 | +0.10(+0.91%) |
Jan 04, 2008 | 10.76 | 10.91 | 10.71 | 10.74 | 2,469,887 | -0.14(-1.25%) |
Jan 03, 2008 | 10.85 | 11.05 | 10.81 | 10.88 | 2,302,100 | +0.02(+0.22%) |
Jan 02, 2008 | 10.98 | 10.98 | 10.73 | 10.85 | 4,137,784 | -0.15(-1.33%) |