Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.92 | 13.20 | 12.43 | 12.86 | 620,841 | +0.07(+0.56%) |
Mar 28, 2008 | 13.42 | 13.47 | 12.75 | 12.78 | 9,880,001 | -0.55(-4.12%) |
Mar 27, 2008 | 12.73 | 13.35 | 12.58 | 13.33 | 1,142,028 | +0.71(+5.60%) |
Mar 26, 2008 | 12.59 | 12.82 | 12.38 | 12.63 | 700,947 | -0.06(-0.50%) |
Mar 25, 2008 | 12.24 | 12.73 | 12.15 | 12.69 | 1,020,042 | +0.64(+5.34%) |
Mar 24, 2008 | 11.88 | 12.20 | 11.77 | 12.05 | 910,276 | +0.32(+2.72%) |
Mar 21, 2008 | 11.91 | 11.99 | 11.50 | 11.73 | 881,998 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 11.99 | 11.50 | 11.73 | 881,998 | -0.25(-2.10%) |
Mar 19, 2008 | 12.30 | 12.41 | 11.92 | 11.98 | 3,040,560 | -0.32(-2.57%) |
Mar 18, 2008 | 11.88 | 12.30 | 11.80 | 12.30 | 1,256,595 | +0.75(+6.47%) |
Mar 17, 2008 | 11.36 | 11.97 | 11.36 | 11.55 | 1,300,239 | -0.27(-2.32%) |
Mar 14, 2008 | 12.10 | 12.21 | 11.73 | 11.82 | 1,307,695 | -0.15(-1.24%) |
Mar 13, 2008 | 11.38 | 12.04 | 11.23 | 11.97 | 839,718 | +0.40(+3.43%) |
Mar 12, 2008 | 11.16 | 12.04 | 11.14 | 11.57 | 1,479,363 | +0.25(+2.17%) |
Mar 11, 2008 | 10.95 | 11.33 | 10.89 | 11.33 | 1,020,187 | +0.89(+8.55%) |
Mar 10, 2008 | 10.84 | 10.84 | 10.32 | 10.44 | 1,477,217 | -0.35(-3.23%) |
Mar 07, 2008 | 11.07 | 11.15 | 10.78 | 10.78 | 1,467,543 | -0.32(-2.87%) |
Mar 06, 2008 | 11.19 | 11.43 | 11.10 | 11.10 | 721,223 | -0.12(-1.03%) |
Mar 05, 2008 | 11.23 | 11.29 | 10.94 | 11.22 | 738,317 | +0.28(+2.52%) |
Mar 04, 2008 | 11.00 | 11.10 | 10.78 | 10.94 | 921,988 | +0.03(+0.24%) |
Mar 03, 2008 | 10.50 | 10.99 | 10.50 | 10.92 | 1,178,853 | +0.19(+1.78%) |
Feb 29, 2008 | 10.77 | 11.00 | 10.61 | 10.73 | 1,969,453 | -0.06(-0.59%) |
Feb 28, 2008 | 11.00 | 11.08 | 10.78 | 10.79 | 1,100,202 | -0.23(-2.12%) |
Feb 27, 2008 | 10.50 | 11.27 | 10.40 | 11.02 | 1,869,435 | +0.30(+2.79%) |
Feb 26, 2008 | 10.31 | 10.77 | 10.15 | 10.72 | 1,382,072 | +0.30(+2.90%) |
Feb 25, 2008 | 9.843 | 10.45 | 9.755 | 10.42 | 1,474,817 | +0.71(+7.27%) |
Feb 22, 2008 | 9.752 | 9.800 | 9.600 | 9.715 | 613,658 | +0.07(+0.74%) |
Feb 21, 2008 | 9.788 | 9.887 | 9.560 | 9.643 | 832,880 | -0.11(-1.14%) |
Feb 20, 2008 | 9.499 | 9.782 | 9.348 | 9.754 | 732,862 | +0.22(+2.32%) |
Feb 19, 2008 | 9.458 | 9.623 | 9.348 | 9.532 | 1,575,290 | +0.21(+2.27%) |
Feb 18, 2008 | 9.470 | 9.470 | 9.183 | 9.321 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.470 | 9.470 | 9.183 | 9.321 | 1,049,284 | -0.01(-0.11%) |
Feb 14, 2008 | 9.751 | 9.751 | 9.330 | 9.331 | 821,969 | -0.42(-4.31%) |
Feb 13, 2008 | 9.664 | 10.33 | 9.357 | 9.751 | 1,078,816 | +0.20(+2.06%) |
Feb 12, 2008 | 9.390 | 9.632 | 9.214 | 9.554 | 1,152,939 | +0.34(+3.73%) |
Feb 11, 2008 | 9.079 | 9.307 | 8.968 | 9.211 | 673,669 | +0.21(+2.35%) |
Feb 08, 2008 | 8.922 | 9.241 | 8.854 | 9.000 | 429,169 | +0.10(+1.15%) |
Feb 07, 2008 | 9.073 | 9.156 | 8.578 | 8.897 | 1,621,862 | -0.19(-2.12%) |
Feb 06, 2008 | 9.412 | 9.519 | 9.047 | 9.090 | 487,362 | -0.17(-1.82%) |
Feb 05, 2008 | 9.700 | 9.700 | 9.156 | 9.259 | 706,966 | -0.50(-5.11%) |
Feb 04, 2008 | 9.761 | 9.796 | 9.491 | 9.757 | 541,918 | +0.02(+0.24%) |
Feb 01, 2008 | 9.733 | 9.934 | 9.651 | 9.733 | 1,634,428 | -0.01(-0.13%) |
Jan 31, 2008 | 9.255 | 9.770 | 9.018 | 9.746 | 1,787,602 | +0.31(+3.27%) |
Jan 30, 2008 | 9.293 | 9.623 | 9.144 | 9.437 | 1,412,987 | +0.14(+1.55%) |
Jan 29, 2008 | 9.511 | 9.511 | 9.118 | 9.293 | 1,229,317 | +0.21(+2.28%) |
Jan 28, 2008 | 8.798 | 9.166 | 8.587 | 9.086 | 638,299 | +0.22(+2.49%) |
Jan 25, 2008 | 9.156 | 9.229 | 8.744 | 8.865 | 1,240,228 | +0.13(+1.48%) |
Jan 24, 2008 | 8.578 | 8.798 | 8.413 | 8.736 | 1,271,143 | +0.49(+5.91%) |
Jan 23, 2008 | 7.754 | 8.284 | 7.264 | 8.248 | 1,296,602 | +0.13(+1.58%) |
Jan 22, 2008 | 7.959 | 9.641 | 7.959 | 8.120 | 1,154,758 | -0.23(-2.81%) |
Jan 21, 2008 | 8.496 | 8.573 | 8.170 | 8.355 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.496 | 8.573 | 8.170 | 8.355 | 793,400 | -0.07(-0.79%) |
Jan 17, 2008 | 9.018 | 9.091 | 8.404 | 8.422 | 2,628,666 | -0.56(-6.28%) |
Jan 16, 2008 | 8.936 | 9.250 | 8.328 | 8.986 | 2,402,260 | -0.12(-1.32%) |
Jan 15, 2008 | 9.407 | 9.407 | 8.924 | 9.106 | 799,383 | -0.51(-5.33%) |
Jan 14, 2008 | 9.513 | 9.619 | 9.391 | 9.619 | 834,699 | +0.31(+3.33%) |
Jan 11, 2008 | 9.348 | 9.561 | 9.172 | 9.309 | 2,914,682 | +0.02(+0.17%) |
Jan 10, 2008 | 8.625 | 9.346 | 8.625 | 9.294 | 2,031,046 | +0.52(+5.90%) |
Jan 09, 2008 | 9.043 | 9.046 | 8.627 | 8.776 | 1,265,687 | -0.25(-2.82%) |
Jan 08, 2008 | 9.178 | 9.266 | 8.984 | 9.031 | 1,072,924 | -0.06(-0.64%) |
Jan 07, 2008 | 9.052 | 9.211 | 8.907 | 9.089 | 647,391 | -0.08(-0.86%) |
Jan 04, 2008 | 9.486 | 9.486 | 9.056 | 9.167 | 1,434,809 | -0.53(-5.45%) |
Jan 03, 2008 | 9.511 | 9.815 | 9.403 | 9.696 | 1,267,506 | +0.21(+2.23%) |
Jan 02, 2008 | 9.791 | 9.885 | 9.262 | 9.485 | 1,265,687 | -0.23(-2.42%) |