Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.640 | 10.50 | 9.630 | 10.32 | 2,533,254 | +0.54(+5.52%) |
Mar 28, 2008 | 9.640 | 10.05 | 9.510 | 9.780 | 3,447,352 | +0.72(+7.95%) |
Mar 27, 2008 | 8.910 | 9.140 | 8.900 | 9.060 | 4,049,912 | +0.25(+2.84%) |
Mar 26, 2008 | 9.140 | 9.230 | 8.770 | 8.810 | 2,106,703 | -0.39(-4.24%) |
Mar 25, 2008 | 9.470 | 9.470 | 9.130 | 9.200 | 1,880,459 | -0.25(-2.65%) |
Mar 24, 2008 | 9.270 | 9.580 | 9.250 | 9.450 | 3,298,641 | +0.24(+2.61%) |
Mar 21, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.00(+0.00%) |
Mar 20, 2008 | 9.190 | 9.420 | 8.760 | 9.210 | 4,930,410 | +0.15(+1.66%) |
Mar 19, 2008 | 9.940 | 10.27 | 9.050 | 9.060 | 3,415,098 | -0.69(-7.08%) |
Mar 18, 2008 | 10.86 | 11.04 | 9.310 | 9.750 | 7,460,308 | +0.99(+11.30%) |
Mar 17, 2008 | 8.970 | 9.040 | 8.670 | 8.760 | 1,190,947 | -0.34(-3.74%) |
Mar 14, 2008 | 9.400 | 9.400 | 8.960 | 9.100 | 2,154,005 | -0.24(-2.57%) |
Mar 13, 2008 | 9.590 | 9.600 | 9.280 | 9.340 | 1,801,461 | -0.38(-3.91%) |
Mar 12, 2008 | 9.520 | 10.00 | 9.470 | 9.720 | 1,533,601 | +0.25(+2.64%) |
Mar 11, 2008 | 9.670 | 9.730 | 9.340 | 9.470 | 1,406,285 | +0.00(+0.00%) |
Mar 10, 2008 | 9.910 | 9.940 | 9.470 | 9.470 | 710,413 | -0.39(-3.96%) |
Mar 07, 2008 | 9.720 | 10.01 | 9.700 | 9.860 | 1,105,876 | +0.04(+0.41%) |
Mar 06, 2008 | 9.900 | 10.00 | 9.750 | 9.820 | 895,816 | -0.16(-1.60%) |
Mar 05, 2008 | 10.19 | 10.19 | 9.840 | 9.980 | 1,253,781 | -0.17(-1.67%) |
Mar 04, 2008 | 10.38 | 10.41 | 9.970 | 10.15 | 1,908,416 | -0.34(-3.24%) |
Mar 03, 2008 | 10.61 | 10.75 | 10.37 | 10.49 | 1,557,673 | -0.18(-1.69%) |
Feb 29, 2008 | 11.06 | 11.19 | 10.62 | 10.67 | 1,547,189 | -0.45(-4.05%) |
Feb 28, 2008 | 11.48 | 11.48 | 11.00 | 11.12 | 1,745,876 | -0.41(-3.56%) |
Feb 27, 2008 | 11.70 | 11.80 | 11.42 | 11.53 | 1,253,428 | -0.29(-2.45%) |
Feb 26, 2008 | 11.83 | 12.09 | 11.66 | 11.82 | 1,318,985 | -0.01(-0.08%) |
Feb 25, 2008 | 11.61 | 11.83 | 11.39 | 11.83 | 971,902 | +0.21(+1.81%) |
Feb 22, 2008 | 11.94 | 11.94 | 11.41 | 11.62 | 1,206,687 | -0.20(-1.69%) |
Feb 21, 2008 | 12.05 | 12.60 | 11.78 | 11.82 | 2,089,698 | +0.27(+2.34%) |
Feb 20, 2008 | 11.01 | 11.60 | 10.99 | 11.55 | 1,862,771 | +0.54(+4.90%) |
Feb 19, 2008 | 11.70 | 11.74 | 10.94 | 11.01 | 2,421,321 | -0.51(-4.43%) |
Feb 18, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.69 | 11.00 | 11.52 | 4,330,571 | +0.25(+2.22%) |
Feb 14, 2008 | 11.30 | 11.73 | 10.76 | 11.27 | 14,803,785 | -4.12(-26.77%) |
Feb 13, 2008 | 15.44 | 15.80 | 15.12 | 15.39 | 1,993,800 | +0.15(+0.98%) |
Feb 12, 2008 | 14.89 | 15.38 | 14.76 | 15.24 | 1,624,818 | +0.46(+3.11%) |
Feb 11, 2008 | 15.37 | 15.37 | 14.32 | 14.78 | 2,161,675 | -0.65(-4.21%) |
Feb 08, 2008 | 15.15 | 15.61 | 15.09 | 15.43 | 523,052 | +0.27(+1.78%) |
Feb 07, 2008 | 14.90 | 15.45 | 14.87 | 15.16 | 1,444,465 | +0.16(+1.07%) |
Feb 06, 2008 | 15.10 | 15.50 | 14.94 | 15.00 | 2,060,667 | +0.05(+0.33%) |
Feb 05, 2008 | 15.43 | 15.59 | 14.87 | 14.95 | 1,338,156 | -0.83(-5.26%) |
Feb 04, 2008 | 15.62 | 15.87 | 15.45 | 15.78 | 551,744 | +0.16(+1.02%) |
Feb 01, 2008 | 14.88 | 15.97 | 14.88 | 15.62 | 1,045,951 | +0.79(+5.33%) |
Jan 31, 2008 | 14.82 | 15.09 | 14.70 | 14.83 | 1,421,885 | -0.22(-1.46%) |
Jan 30, 2008 | 15.59 | 15.72 | 14.96 | 15.05 | 682,399 | -0.68(-4.32%) |
Jan 29, 2008 | 15.63 | 15.77 | 15.38 | 15.73 | 501,603 | +0.10(+0.64%) |
Jan 28, 2008 | 14.97 | 15.72 | 14.93 | 15.63 | 1,005,929 | +0.60(+3.99%) |
Jan 25, 2008 | 15.36 | 15.51 | 14.98 | 15.03 | 1,246,101 | -0.08(-0.53%) |
Jan 24, 2008 | 15.44 | 15.50 | 14.99 | 15.11 | 922,599 | -0.31(-2.01%) |
Jan 23, 2008 | 15.01 | 15.46 | 14.38 | 15.42 | 1,442,367 | +0.05(+0.33%) |
Jan 22, 2008 | 15.08 | 15.84 | 14.50 | 15.37 | 1,227,436 | -0.37(-2.35%) |
Jan 21, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.00(+0.00%) |
Jan 18, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.10(+0.64%) |
Jan 17, 2008 | 16.55 | 16.67 | 15.60 | 15.64 | 867,328 | -0.97(-5.84%) |
Jan 16, 2008 | 16.04 | 16.64 | 15.97 | 16.61 | 1,855,690 | +0.52(+3.23%) |
Jan 15, 2008 | 16.15 | 16.25 | 15.90 | 16.09 | 1,233,656 | -0.31(-1.89%) |
Jan 14, 2008 | 16.20 | 16.56 | 16.05 | 16.40 | 928,422 | +0.26(+1.61%) |
Jan 11, 2008 | 16.21 | 16.37 | 15.94 | 16.14 | 690,358 | -0.17(-1.04%) |
Jan 10, 2008 | 16.00 | 16.37 | 15.87 | 16.31 | 1,402,141 | +0.21(+1.30%) |
Jan 09, 2008 | 16.77 | 17.01 | 15.85 | 16.10 | 2,341,614 | -0.72(-4.28%) |
Jan 08, 2008 | 17.50 | 17.52 | 16.77 | 16.82 | 2,594,517 | -0.62(-3.56%) |
Jan 07, 2008 | 17.66 | 17.80 | 17.27 | 17.44 | 1,112,466 | -0.15(-0.85%) |
Jan 04, 2008 | 18.12 | 18.33 | 17.48 | 17.59 | 1,895,724 | -0.58(-3.19%) |
Jan 03, 2008 | 18.89 | 19.20 | 18.13 | 18.17 | 1,680,053 | -0.64(-3.40%) |
Jan 02, 2008 | 19.55 | 19.98 | 18.28 | 18.81 | 1,531,189 | -0.61(-3.14%) |