Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.96 | 10.96 | 10.81 | 10.83 | 2,357 | -0.14(-1.24%) |
Mar 28, 2008 | 10.96 | 10.96 | 10.89 | 10.96 | 1,325 | +0.10(+0.94%) |
Mar 27, 2008 | 10.96 | 10.96 | 10.79 | 10.86 | 17,680 | +0.00(+0.00%) |
Mar 26, 2008 | 10.96 | 10.96 | 10.83 | 10.86 | 67,356 | +0.00(+0.00%) |
Mar 25, 2008 | 10.62 | 11.03 | 10.62 | 10.86 | 19,740 | +0.01(+0.06%) |
Mar 24, 2008 | 10.66 | 10.85 | 10.50 | 10.85 | 18,788 | +0.43(+4.17%) |
Mar 21, 2008 | 10.86 | 10.86 | 10.19 | 10.42 | 6,518 | +0.00(+0.00%) |
Mar 20, 2008 | 10.86 | 10.86 | 10.19 | 10.42 | 6,518 | -0.26(-2.48%) |
Mar 19, 2008 | 10.86 | 10.86 | 10.57 | 10.68 | 15,771 | -0.15(-1.38%) |
Mar 18, 2008 | 10.86 | 10.86 | 10.77 | 10.83 | 7,443 | +0.10(+0.88%) |
Mar 17, 2008 | 10.84 | 10.84 | 10.74 | 10.74 | 294 | -0.12(-1.06%) |
Mar 14, 2008 | 10.86 | 10.86 | 10.73 | 10.85 | 8,055 | -0.02(-0.19%) |
Mar 13, 2008 | 10.81 | 10.87 | 10.81 | 10.87 | 3,067 | +0.21(+1.97%) |
Mar 12, 2008 | 10.89 | 10.89 | 10.66 | 10.66 | 2,062 | -0.23(-2.12%) |
Mar 11, 2008 | 10.81 | 11.17 | 10.75 | 10.89 | 8,812 | +0.17(+1.58%) |
Mar 10, 2008 | 10.73 | 10.74 | 10.69 | 10.73 | 8,679 | -0.04(-0.38%) |
Mar 07, 2008 | 10.76 | 10.80 | 10.70 | 10.77 | 5,624 | -0.16(-1.49%) |
Mar 06, 2008 | 10.77 | 11.19 | 10.77 | 10.93 | 5,156 | +0.04(+0.37%) |
Mar 05, 2008 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.70 | 11.06 | 10.62 | 10.89 | 22,981 | +0.30(+2.82%) |
Mar 03, 2008 | 11.30 | 11.51 | 10.59 | 10.59 | 19,298 | -0.88(-7.69%) |
Feb 29, 2008 | 11.54 | 11.54 | 11.03 | 11.47 | 11,092 | -0.06(-0.53%) |
Feb 28, 2008 | 11.25 | 11.54 | 11.25 | 11.53 | 14,031 | +0.31(+2.72%) |
Feb 27, 2008 | 11.50 | 11.51 | 11.23 | 11.23 | 19,674 | -0.22(-1.90%) |
Feb 26, 2008 | 11.47 | 11.57 | 11.38 | 11.44 | 10,739 | +0.18(+1.63%) |
Feb 25, 2008 | 11.47 | 11.59 | 11.26 | 11.26 | 6,776 | -0.24(-2.07%) |
Feb 22, 2008 | 12.15 | 12.15 | 11.39 | 11.50 | 26,777 | -0.25(-2.14%) |
Feb 21, 2008 | 11.80 | 12.01 | 11.57 | 11.75 | 8,890 | -0.04(-0.35%) |
Feb 20, 2008 | 12.17 | 12.29 | 11.64 | 11.79 | 44,504 | -0.37(-3.02%) |
Feb 19, 2008 | 11.53 | 12.35 | 11.45 | 12.16 | 24,451 | +0.60(+5.17%) |
Feb 18, 2008 | 11.76 | 12.49 | 11.41 | 11.56 | 54,150 | +0.00(+0.00%) |
Feb 15, 2008 | 11.76 | 12.49 | 11.41 | 11.56 | 54,150 | -0.46(-3.84%) |
Feb 14, 2008 | 11.72 | 12.16 | 11.71 | 12.02 | 25,927 | +0.17(+1.43%) |
Feb 13, 2008 | 11.47 | 12.21 | 11.47 | 11.85 | 45,444 | +0.39(+3.44%) |
Feb 12, 2008 | 10.79 | 11.46 | 10.79 | 11.46 | 25,499 | +0.26(+2.36%) |
Feb 11, 2008 | 11.13 | 11.19 | 10.97 | 11.19 | 11,783 | +0.14(+1.29%) |
Feb 08, 2008 | 10.30 | 11.24 | 10.09 | 11.05 | 41,372 | +0.53(+5.03%) |
Feb 07, 2008 | 10.65 | 10.94 | 10.05 | 10.52 | 19,372 | -0.12(-1.15%) |
Feb 06, 2008 | 10.52 | 11.23 | 9.979 | 10.64 | 14,249 | +0.07(+0.71%) |
Feb 05, 2008 | 10.59 | 10.92 | 10.11 | 10.57 | 14,068 | +0.16(+1.57%) |
Feb 04, 2008 | 10.09 | 10.92 | 9.510 | 10.41 | 35,139 | +0.19(+1.86%) |
Feb 01, 2008 | 11.13 | 11.17 | 9.775 | 10.22 | 9,437 | -0.72(-6.58%) |
Jan 31, 2008 | 10.39 | 11.11 | 9.782 | 10.94 | 30,503 | +0.56(+5.43%) |
Jan 30, 2008 | 9.755 | 10.56 | 9.585 | 10.37 | 27,884 | +0.74(+7.68%) |
Jan 29, 2008 | 10.14 | 10.15 | 9.171 | 9.632 | 32,838 | -0.29(-2.87%) |
Jan 28, 2008 | 9.402 | 10.11 | 9.402 | 9.917 | 18,137 | +0.12(+1.25%) |
Jan 25, 2008 | 9.503 | 9.816 | 9.259 | 9.795 | 12,077 | +0.14(+1.48%) |
Jan 24, 2008 | 8.947 | 9.673 | 8.947 | 9.653 | 10,167 | +1.09(+12.68%) |
Jan 23, 2008 | 8.655 | 8.865 | 8.431 | 8.567 | 13,721 | -0.09(-1.02%) |
Jan 22, 2008 | 8.315 | 9.524 | 8.146 | 8.655 | 15,041 | +0.16(+1.84%) |
Jan 21, 2008 | 8.852 | 9.442 | 8.492 | 8.499 | 17,216 | +0.00(+0.00%) |
Jan 18, 2008 | 8.852 | 9.442 | 8.492 | 8.499 | 17,216 | -0.16(-1.80%) |
Jan 17, 2008 | 8.879 | 9.178 | 8.519 | 8.655 | 26,406 | -0.24(-2.67%) |
Jan 16, 2008 | 9.191 | 9.381 | 8.865 | 8.892 | 45,902 | -0.05(-0.53%) |
Jan 15, 2008 | 8.933 | 8.960 | 8.825 | 8.940 | 21,738 | -0.05(-0.60%) |
Jan 14, 2008 | 8.920 | 9.259 | 8.811 | 8.994 | 54,645 | -0.14(-1.49%) |
Jan 11, 2008 | 9.130 | 9.232 | 9.103 | 9.130 | 30,161 | -0.01(-0.07%) |
Jan 10, 2008 | 9.116 | 9.137 | 9.028 | 9.137 | 21,362 | -0.03(-0.37%) |
Jan 09, 2008 | 9.164 | 9.239 | 9.028 | 9.171 | 27,694 | +0.01(+0.15%) |
Jan 08, 2008 | 9.164 | 9.327 | 8.858 | 9.157 | 47,995 | -0.01(-0.07%) |
Jan 07, 2008 | 9.938 | 9.938 | 9.150 | 9.164 | 69,744 | -0.89(-8.81%) |
Jan 04, 2008 | 10.68 | 10.73 | 10.01 | 10.05 | 45,668 | -0.70(-6.48%) |
Jan 03, 2008 | 11.02 | 11.04 | 10.73 | 10.75 | 26,911 | -0.26(-2.34%) |
Jan 02, 2008 | 11.15 | 11.23 | 10.87 | 11.00 | 64,950 | -0.17(-1.52%) |