Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.39 | 11.47 | 11.25 | 11.43 | 164,735 | +0.03(+0.22%) |
Mar 28, 2008 | 11.42 | 11.47 | 11.29 | 11.41 | 110,925 | +0.03(+0.22%) |
Mar 27, 2008 | 11.39 | 11.57 | 11.00 | 11.38 | 132,382 | -0.01(-0.07%) |
Mar 26, 2008 | 11.47 | 11.47 | 10.54 | 11.39 | 155,542 | -0.11(-0.96%) |
Mar 25, 2008 | 11.40 | 11.53 | 11.33 | 11.50 | 148,040 | +0.11(+0.97%) |
Mar 24, 2008 | 11.38 | 11.41 | 11.23 | 11.39 | 273,391 | +0.02(+0.15%) |
Mar 21, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | -0.04(-0.37%) |
Mar 19, 2008 | 11.14 | 11.51 | 11.07 | 11.42 | 164,685 | +0.38(+3.47%) |
Mar 18, 2008 | 10.68 | 11.08 | 10.68 | 11.03 | 218,037 | +0.59(+5.61%) |
Mar 17, 2008 | 10.26 | 10.57 | 10.26 | 10.45 | 112,600 | +0.04(+0.41%) |
Mar 14, 2008 | 10.55 | 10.67 | 10.11 | 10.40 | 146,328 | -0.04(-0.41%) |
Mar 13, 2008 | 10.13 | 10.51 | 10.11 | 10.45 | 136,428 | +0.17(+1.65%) |
Mar 12, 2008 | 10.48 | 10.55 | 10.22 | 10.28 | 328,658 | -0.18(-1.71%) |
Mar 11, 2008 | 9.868 | 10.52 | 9.800 | 10.45 | 643,859 | +0.73(+7.52%) |
Mar 10, 2008 | 10.93 | 10.93 | 9.409 | 9.724 | 1,115,889 | -0.97(-9.06%) |
Mar 07, 2008 | 10.58 | 11.05 | 10.43 | 10.69 | 208,523 | -0.06(-0.55%) |
Mar 06, 2008 | 11.09 | 11.26 | 10.73 | 10.75 | 178,417 | -0.42(-3.73%) |
Mar 05, 2008 | 11.14 | 11.26 | 10.89 | 11.17 | 148,802 | +0.13(+1.15%) |
Mar 04, 2008 | 10.76 | 11.05 | 10.76 | 11.04 | 142,271 | +0.20(+1.80%) |
Mar 03, 2008 | 10.97 | 11.09 | 10.68 | 10.85 | 128,660 | -0.09(-0.85%) |
Feb 29, 2008 | 10.94 | 11.05 | 10.85 | 10.94 | 121,199 | -0.09(-0.77%) |
Feb 28, 2008 | 11.08 | 11.20 | 10.91 | 11.02 | 172,698 | -0.11(-0.99%) |
Feb 27, 2008 | 11.21 | 11.39 | 11.02 | 11.13 | 104,861 | -0.21(-1.87%) |
Feb 26, 2008 | 11.01 | 11.56 | 10.98 | 11.35 | 126,530 | +0.31(+2.85%) |
Feb 25, 2008 | 11.02 | 11.09 | 10.84 | 11.03 | 60,044 | -0.01(-0.08%) |
Feb 22, 2008 | 11.20 | 11.20 | 10.78 | 11.04 | 115,965 | -0.01(-0.08%) |
Feb 21, 2008 | 11.09 | 11.26 | 10.93 | 11.05 | 198,782 | -0.03(-0.23%) |
Feb 20, 2008 | 10.96 | 11.34 | 10.51 | 11.08 | 66,199 | +0.06(+0.54%) |
Feb 19, 2008 | 11.13 | 11.13 | 10.96 | 11.02 | 78,733 | +0.00(+0.00%) |
Feb 18, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.00(+0.00%) |
Feb 15, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.05(+0.47%) |
Feb 14, 2008 | 11.22 | 11.31 | 10.92 | 10.96 | 134,274 | -0.20(-1.83%) |
Feb 13, 2008 | 11.05 | 11.17 | 10.88 | 11.17 | 166,478 | +0.15(+1.39%) |
Feb 12, 2008 | 11.07 | 11.07 | 10.90 | 11.02 | 100,374 | +0.03(+0.23%) |
Feb 11, 2008 | 11.13 | 11.13 | 10.89 | 10.99 | 122,565 | -0.15(-1.37%) |
Feb 08, 2008 | 11.54 | 11.70 | 11.08 | 11.14 | 152,833 | -0.41(-3.53%) |
Feb 07, 2008 | 11.49 | 12.32 | 11.47 | 11.55 | 128,105 | +0.04(+0.37%) |
Feb 06, 2008 | 11.46 | 11.94 | 11.30 | 11.51 | 96,742 | +0.09(+0.74%) |
Feb 05, 2008 | 11.53 | 11.91 | 11.42 | 11.42 | 160,076 | -0.32(-2.75%) |
Feb 04, 2008 | 11.47 | 11.87 | 11.47 | 11.75 | 122,862 | +0.28(+2.45%) |
Feb 01, 2008 | 11.55 | 11.94 | 11.36 | 11.47 | 350,303 | -0.02(-0.15%) |
Jan 31, 2008 | 10.51 | 11.73 | 10.48 | 11.48 | 163,528 | +0.86(+8.08%) |
Jan 30, 2008 | 10.38 | 11.07 | 10.35 | 10.62 | 165,962 | +0.14(+1.38%) |
Jan 29, 2008 | 10.46 | 10.74 | 10.41 | 10.48 | 82,054 | +0.06(+0.57%) |
Jan 28, 2008 | 10.41 | 10.64 | 10.23 | 10.42 | 196,428 | +0.08(+0.74%) |
Jan 25, 2008 | 10.45 | 10.79 | 10.16 | 10.34 | 460,690 | +0.02(+0.16%) |
Jan 24, 2008 | 10.23 | 10.57 | 10.06 | 10.33 | 169,846 | +0.18(+1.76%) |
Jan 23, 2008 | 10.01 | 10.26 | 9.792 | 10.15 | 166,831 | -0.13(-1.24%) |
Jan 22, 2008 | 10.18 | 10.47 | 9.613 | 10.28 | 215,524 | -0.08(-0.82%) |
Jan 21, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | +0.00(+0.00%) |
Jan 18, 2008 | 10.99 | 11.60 | 10.25 | 10.36 | 377,859 | -0.63(-5.72%) |
Jan 17, 2008 | 11.96 | 12.06 | 10.99 | 10.99 | 139,830 | -0.96(-8.04%) |
Jan 16, 2008 | 11.83 | 12.44 | 11.83 | 11.95 | 162,363 | +0.11(+0.93%) |
Jan 15, 2008 | 12.17 | 12.17 | 11.78 | 11.84 | 141,498 | -0.51(-4.13%) |
Jan 14, 2008 | 12.54 | 12.81 | 12.14 | 12.35 | 194,713 | -0.25(-2.02%) |
Jan 11, 2008 | 12.52 | 12.66 | 12.07 | 12.61 | 137,414 | +0.01(+0.07%) |
Jan 10, 2008 | 12.49 | 12.89 | 12.46 | 12.60 | 120,914 | -0.01(-0.07%) |
Jan 09, 2008 | 12.49 | 12.66 | 12.02 | 12.61 | 182,653 | +0.07(+0.54%) |
Jan 08, 2008 | 13.35 | 13.53 | 12.53 | 12.54 | 136,398 | -0.78(-5.87%) |
Jan 07, 2008 | 13.63 | 13.80 | 13.05 | 13.32 | 192,125 | -0.18(-1.32%) |
Jan 04, 2008 | 13.73 | 13.94 | 13.23 | 13.50 | 147,826 | -0.33(-2.40%) |
Jan 03, 2008 | 14.09 | 14.11 | 13.81 | 13.83 | 209,089 | -0.13(-0.91%) |
Jan 02, 2008 | 14.08 | 14.34 | 13.74 | 13.96 | 171,781 | -0.18(-1.26%) |