Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.21 | 11.40 | 11.17 | 11.29 | 6,433,513 | +0.08(+0.71%) |
Mar 28, 2008 | 11.26 | 11.60 | 11.19 | 11.21 | 7,004,006 | -0.17(-1.49%) |
Mar 27, 2008 | 11.70 | 11.70 | 11.37 | 11.38 | 8,132,687 | -0.30(-2.54%) |
Mar 26, 2008 | 11.83 | 11.92 | 11.65 | 11.67 | 8,739,218 | -0.24(-2.05%) |
Mar 25, 2008 | 11.82 | 11.98 | 11.70 | 11.92 | 8,286,187 | +0.15(+1.26%) |
Mar 24, 2008 | 11.59 | 12.06 | 11.56 | 11.77 | 11,816,961 | +0.26(+2.25%) |
Mar 21, 2008 | 11.44 | 11.57 | 11.29 | 11.51 | 9,704,507 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.57 | 11.29 | 11.51 | 9,704,507 | +0.14(+1.27%) |
Mar 19, 2008 | 11.67 | 11.89 | 11.37 | 11.37 | 9,044,725 | -0.27(-2.28%) |
Mar 18, 2008 | 11.30 | 11.67 | 11.15 | 11.63 | 9,445,982 | +0.53(+4.82%) |
Mar 17, 2008 | 11.09 | 11.24 | 10.87 | 11.10 | 6,912,643 | +0.04(+0.34%) |
Mar 14, 2008 | 11.33 | 11.35 | 10.90 | 11.06 | 7,851,285 | -0.23(-2.05%) |
Mar 13, 2008 | 11.01 | 11.34 | 10.97 | 11.29 | 5,507,646 | +0.13(+1.14%) |
Mar 12, 2008 | 11.28 | 11.41 | 11.10 | 11.16 | 8,223,545 | -0.09(-0.83%) |
Mar 11, 2008 | 10.89 | 11.26 | 10.83 | 11.26 | 10,964,054 | +0.53(+4.95%) |
Mar 10, 2008 | 10.82 | 10.96 | 10.72 | 10.72 | 7,889,436 | -0.10(-0.92%) |
Mar 07, 2008 | 10.78 | 11.13 | 10.68 | 10.82 | 10,174,386 | -0.01(-0.10%) |
Mar 06, 2008 | 11.08 | 11.10 | 10.83 | 10.83 | 7,482,617 | -0.25(-2.27%) |
Mar 05, 2008 | 11.00 | 11.12 | 10.93 | 11.09 | 11,753,006 | +0.07(+0.59%) |
Mar 04, 2008 | 10.76 | 11.06 | 10.65 | 11.02 | 15,072,222 | +0.20(+1.82%) |
Mar 03, 2008 | 10.90 | 10.93 | 10.66 | 10.82 | 19,486,176 | +0.21(+1.98%) |
Feb 29, 2008 | 10.83 | 10.90 | 10.57 | 10.61 | 25,967,036 | -0.36(-3.30%) |
Feb 28, 2008 | 11.24 | 11.24 | 10.92 | 10.98 | 7,963,632 | -0.37(-3.28%) |
Feb 27, 2008 | 11.12 | 11.51 | 11.06 | 11.35 | 12,033,996 | +0.18(+1.57%) |
Feb 26, 2008 | 10.90 | 11.43 | 10.90 | 11.17 | 9,738,300 | +0.20(+1.82%) |
Feb 25, 2008 | 10.76 | 11.03 | 10.64 | 10.97 | 8,874,469 | +0.28(+2.65%) |
Feb 22, 2008 | 10.85 | 10.88 | 10.50 | 10.69 | 9,133,785 | -0.08(-0.77%) |
Feb 21, 2008 | 10.77 | 11.03 | 10.72 | 10.77 | 7,476,884 | +0.06(+0.52%) |
Feb 20, 2008 | 10.43 | 10.77 | 10.41 | 10.72 | 8,156,125 | +0.28(+2.68%) |
Feb 19, 2008 | 10.75 | 10.85 | 10.43 | 10.44 | 10,185,081 | -0.18(-1.66%) |
Feb 18, 2008 | 10.73 | 10.82 | 10.56 | 10.61 | 7,572,588 | +0.00(+0.00%) |
Feb 15, 2008 | 10.73 | 10.82 | 10.56 | 10.61 | 7,572,588 | -0.17(-1.57%) |
Feb 14, 2008 | 11.00 | 11.00 | 10.74 | 10.78 | 16,807,650 | -0.15(-1.39%) |
Feb 13, 2008 | 10.90 | 11.09 | 10.87 | 10.93 | 16,375,750 | +0.04(+0.38%) |
Feb 12, 2008 | 10.89 | 11.13 | 10.80 | 10.89 | 11,992,985 | +0.11(+1.02%) |
Feb 11, 2008 | 10.69 | 10.83 | 10.69 | 10.78 | 15,101,149 | +0.06(+0.55%) |
Feb 08, 2008 | 10.49 | 10.75 | 10.49 | 10.72 | 12,383,020 | +0.11(+1.07%) |
Feb 07, 2008 | 10.42 | 10.76 | 10.30 | 10.61 | 10,301,723 | +0.16(+1.55%) |
Feb 06, 2008 | 10.69 | 10.78 | 10.43 | 10.45 | 8,109,830 | -0.15(-1.40%) |
Feb 05, 2008 | 10.72 | 10.84 | 10.56 | 10.60 | 10,068,103 | -0.43(-3.91%) |
Feb 04, 2008 | 11.10 | 11.21 | 11.00 | 11.03 | 9,352,183 | -0.15(-1.33%) |
Feb 01, 2008 | 11.00 | 11.23 | 10.86 | 11.18 | 13,325,649 | +0.17(+1.57%) |
Jan 31, 2008 | 11.00 | 11.13 | 10.82 | 11.00 | 15,319,188 | -0.20(-1.76%) |
Jan 30, 2008 | 10.83 | 11.24 | 10.83 | 11.20 | 16,459,007 | +0.33(+3.08%) |
Jan 29, 2008 | 10.62 | 10.94 | 10.61 | 10.87 | 13,537,864 | +0.26(+2.44%) |
Jan 28, 2008 | 10.41 | 10.63 | 10.25 | 10.61 | 9,436,021 | +0.17(+1.59%) |
Jan 25, 2008 | 11.00 | 11.10 | 10.40 | 10.44 | 21,854,782 | +0.40(+3.95%) |
Jan 24, 2008 | 9.690 | 10.17 | 9.593 | 10.04 | 18,590,862 | +0.51(+5.35%) |
Jan 23, 2008 | 9.379 | 9.562 | 9.131 | 9.535 | 19,382,694 | +0.27(+2.94%) |
Jan 22, 2008 | 9.504 | 9.586 | 9.042 | 9.262 | 20,584,074 | -0.56(-5.72%) |
Jan 21, 2008 | 9.973 | 10.03 | 9.597 | 9.824 | 11,011,639 | +0.00(+0.00%) |
Jan 18, 2008 | 9.973 | 10.03 | 9.597 | 9.824 | 10,163,581 | +0.12(+1.21%) |
Jan 17, 2008 | 9.835 | 10.05 | 9.693 | 9.707 | 9,969,600 | -0.23(-2.36%) |
Jan 16, 2008 | 10.04 | 10.18 | 9.607 | 9.942 | 16,067,839 | -0.02(-0.24%) |
Jan 15, 2008 | 10.06 | 10.24 | 9.966 | 9.966 | 15,132,254 | -0.29(-2.82%) |
Jan 14, 2008 | 10.02 | 10.36 | 9.966 | 10.26 | 9,951,870 | +0.49(+5.01%) |
Jan 11, 2008 | 9.900 | 9.945 | 9.690 | 9.766 | 9,224,046 | -0.23(-2.35%) |
Jan 10, 2008 | 9.924 | 10.04 | 9.742 | 10.00 | 11,020,258 | -0.01(-0.10%) |
Jan 09, 2008 | 10.00 | 10.10 | 9.766 | 10.01 | 10,015,799 | +0.08(+0.80%) |
Jan 08, 2008 | 10.42 | 10.42 | 9.924 | 9.931 | 8,862,379 | -0.40(-3.84%) |
Jan 07, 2008 | 10.27 | 10.49 | 10.20 | 10.33 | 10,553,644 | +0.04(+0.37%) |
Jan 04, 2008 | 10.48 | 10.49 | 10.19 | 10.29 | 11,066,411 | -0.21(-2.04%) |
Jan 03, 2008 | 10.53 | 10.60 | 10.39 | 10.50 | 6,715,966 | +0.00(+0.00%) |
Jan 02, 2008 | 10.82 | 10.86 | 10.46 | 10.50 | 8,719,710 | -0.33(-3.06%) |