Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.85 | 10.92 | 10.75 | 10.92 | 5,512 | +0.21(+1.96%) |
Mar 28, 2008 | 10.90 | 10.90 | 10.54 | 10.71 | 9,200 | -0.25(-2.28%) |
Mar 27, 2008 | 10.83 | 11.05 | 10.83 | 10.96 | 5,250 | +0.21(+1.95%) |
Mar 26, 2008 | 10.74 | 10.85 | 10.63 | 10.75 | 34,100 | -0.26(-2.36%) |
Mar 25, 2008 | 10.73 | 11.02 | 10.73 | 11.01 | 8,720 | +0.38(+3.57%) |
Mar 24, 2008 | 10.51 | 11.01 | 10.50 | 10.63 | 14,515 | +0.52(+5.14%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.11 | 10.11 | 14,754 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.11 | 10.11 | 14,754 | -0.60(-5.60%) |
Mar 19, 2008 | 10.53 | 10.74 | 10.52 | 10.71 | 6,253 | +0.22(+2.10%) |
Mar 18, 2008 | 10.34 | 10.49 | 10.34 | 10.49 | 5,879 | +0.37(+3.66%) |
Mar 17, 2008 | 10.13 | 10.34 | 10.09 | 10.12 | 11,300 | -0.33(-3.16%) |
Mar 14, 2008 | 10.50 | 10.53 | 10.18 | 10.45 | 12,233 | -0.09(-0.85%) |
Mar 13, 2008 | 10.24 | 10.58 | 10.24 | 10.54 | 12,599 | +0.29(+2.83%) |
Mar 12, 2008 | 10.45 | 10.84 | 10.25 | 10.25 | 94,069 | -0.13(-1.25%) |
Mar 11, 2008 | 10.30 | 10.49 | 10.13 | 10.38 | 18,989 | +0.25(+2.47%) |
Mar 10, 2008 | 10.25 | 10.41 | 10.12 | 10.13 | 22,075 | -0.20(-1.94%) |
Mar 07, 2008 | 10.19 | 10.42 | 10.12 | 10.33 | 19,600 | +0.12(+1.15%) |
Mar 06, 2008 | 10.14 | 10.23 | 10.14 | 10.21 | 8,200 | +0.04(+0.41%) |
Mar 05, 2008 | 10.14 | 10.30 | 10.00 | 10.17 | 15,699 | +0.07(+0.69%) |
Mar 04, 2008 | 10.15 | 10.24 | 10.06 | 10.10 | 23,900 | -0.06(-0.59%) |
Mar 03, 2008 | 10.40 | 10.50 | 9.950 | 10.16 | 25,862 | -0.26(-2.50%) |
Feb 29, 2008 | 10.96 | 11.12 | 10.32 | 10.42 | 24,114 | -0.22(-2.08%) |
Feb 28, 2008 | 10.99 | 11.20 | 10.51 | 10.64 | 22,003 | -0.31(-2.82%) |
Feb 27, 2008 | 11.07 | 11.07 | 10.73 | 10.95 | 5,900 | -0.12(-1.08%) |
Feb 26, 2008 | 10.92 | 11.33 | 10.62 | 11.07 | 35,241 | +0.17(+1.56%) |
Feb 25, 2008 | 10.36 | 10.90 | 10.32 | 10.90 | 24,115 | +0.43(+4.11%) |
Feb 22, 2008 | 10.10 | 10.61 | 10.10 | 10.47 | 13,032 | +0.27(+2.65%) |
Feb 21, 2008 | 10.24 | 10.49 | 10.15 | 10.20 | 19,662 | -0.12(-1.13%) |
Feb 20, 2008 | 9.930 | 10.46 | 9.930 | 10.32 | 59,956 | +0.42(+4.21%) |
Feb 19, 2008 | 10.10 | 10.16 | 9.900 | 9.900 | 132,654 | -0.20(-1.98%) |
Feb 18, 2008 | 10.04 | 10.14 | 10.02 | 10.10 | 10,500 | +0.00(+0.00%) |
Feb 15, 2008 | 10.04 | 10.14 | 10.02 | 10.10 | 10,500 | -0.12(-1.17%) |
Feb 14, 2008 | 10.18 | 10.37 | 9.800 | 10.22 | 72,535 | +0.19(+1.89%) |
Feb 13, 2008 | 10.06 | 10.18 | 10.01 | 10.03 | 36,642 | -0.08(-0.79%) |
Feb 12, 2008 | 10.00 | 10.24 | 10.00 | 10.11 | 29,186 | +0.06(+0.60%) |
Feb 11, 2008 | 10.15 | 10.34 | 10.00 | 10.05 | 32,496 | -0.17(-1.66%) |
Feb 08, 2008 | 10.57 | 10.61 | 10.00 | 10.22 | 20,491 | -0.23(-2.20%) |
Feb 07, 2008 | 10.51 | 10.64 | 10.39 | 10.45 | 20,265 | -0.08(-0.76%) |
Feb 06, 2008 | 10.76 | 11.00 | 10.31 | 10.53 | 32,067 | -0.34(-3.13%) |
Feb 05, 2008 | 10.61 | 10.97 | 10.60 | 10.87 | 16,700 | -0.06(-0.55%) |
Feb 04, 2008 | 10.52 | 11.00 | 10.30 | 10.93 | 14,206 | +0.47(+4.49%) |
Feb 01, 2008 | 10.20 | 10.96 | 10.20 | 10.46 | 41,369 | +0.18(+1.75%) |
Jan 31, 2008 | 9.960 | 10.70 | 9.960 | 10.28 | 41,444 | +0.14(+1.38%) |
Jan 30, 2008 | 9.850 | 10.25 | 9.850 | 10.14 | 25,876 | +0.14(+1.40%) |
Jan 29, 2008 | 9.930 | 10.09 | 9.850 | 10.00 | 73,303 | -0.04(-0.40%) |
Jan 28, 2008 | 9.950 | 10.24 | 9.750 | 10.04 | 36,663 | -0.02(-0.20%) |
Jan 25, 2008 | 10.03 | 10.17 | 9.920 | 10.06 | 16,782 | -0.02(-0.20%) |
Jan 24, 2008 | 10.02 | 10.21 | 10.01 | 10.08 | 81,664 | -0.04(-0.40%) |
Jan 23, 2008 | 10.43 | 10.49 | 9.690 | 10.12 | 21,277 | -0.22(-2.13%) |
Jan 22, 2008 | 9.900 | 10.55 | 9.800 | 10.34 | 48,673 | -0.35(-3.27%) |
Jan 21, 2008 | 10.11 | 11.42 | 9.950 | 10.69 | 65,386 | +0.00(+0.00%) |
Jan 18, 2008 | 10.11 | 11.42 | 9.950 | 10.69 | 65,386 | +0.69(+6.90%) |
Jan 17, 2008 | 10.32 | 10.36 | 9.960 | 10.00 | 16,937 | -0.43(-4.12%) |
Jan 16, 2008 | 10.18 | 10.75 | 10.18 | 10.43 | 15,101 | +0.07(+0.68%) |
Jan 15, 2008 | 10.18 | 10.61 | 10.08 | 10.36 | 21,888 | +0.06(+0.58%) |
Jan 14, 2008 | 10.86 | 10.86 | 10.00 | 10.30 | 73,558 | -0.20(-1.90%) |
Jan 11, 2008 | 10.63 | 11.05 | 10.40 | 10.50 | 24,518 | -0.32(-2.96%) |
Jan 10, 2008 | 10.74 | 11.78 | 10.74 | 10.82 | 16,309 | -0.13(-1.19%) |
Jan 09, 2008 | 11.30 | 11.30 | 10.70 | 10.95 | 19,074 | -0.48(-4.20%) |
Jan 08, 2008 | 11.25 | 11.52 | 11.23 | 11.43 | 21,376 | -0.05(-0.44%) |
Jan 07, 2008 | 11.39 | 11.55 | 11.30 | 11.48 | 11,303 | +0.08(+0.70%) |
Jan 04, 2008 | 11.77 | 11.83 | 11.30 | 11.40 | 17,545 | -0.40(-3.39%) |
Jan 03, 2008 | 11.91 | 12.00 | 11.80 | 11.80 | 9,300 | -0.24(-1.99%) |
Jan 02, 2008 | 11.52 | 12.41 | 11.52 | 12.04 | 59,915 | +0.06(+0.50%) |