Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.97 | 10.97 | 10.81 | 10.83 | 2,356 | -0.14(-1.24%) |
Mar 28, 2008 | 10.97 | 10.97 | 10.90 | 10.97 | 1,325 | +0.10(+0.94%) |
Mar 27, 2008 | 10.97 | 10.97 | 10.80 | 10.86 | 17,675 | +0.00(+0.00%) |
Mar 26, 2008 | 10.97 | 10.97 | 10.83 | 10.86 | 67,335 | +0.00(+0.00%) |
Mar 25, 2008 | 10.63 | 11.03 | 10.63 | 10.86 | 19,734 | +0.01(+0.06%) |
Mar 24, 2008 | 10.67 | 10.86 | 10.50 | 10.86 | 18,783 | +0.43(+4.17%) |
Mar 21, 2008 | 10.86 | 10.86 | 10.19 | 10.42 | 6,516 | +0.00(+0.00%) |
Mar 20, 2008 | 10.86 | 10.86 | 10.19 | 10.42 | 6,516 | -0.26(-2.48%) |
Mar 19, 2008 | 10.86 | 10.86 | 10.57 | 10.69 | 15,766 | -0.15(-1.38%) |
Mar 18, 2008 | 10.86 | 10.86 | 10.78 | 10.84 | 7,441 | +0.10(+0.89%) |
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 | 10.86 | 8,052 | -0.02(-0.19%) |
Mar 13, 2008 | 10.81 | 10.88 | 10.81 | 10.88 | 3,066 | +0.21(+1.97%) |
Mar 12, 2008 | 10.90 | 10.90 | 10.66 | 10.67 | 2,061 | -0.23(-2.12%) |
Mar 11, 2008 | 10.82 | 11.18 | 10.76 | 10.90 | 8,809 | +0.17(+1.58%) |
Mar 10, 2008 | 10.74 | 10.74 | 10.69 | 10.73 | 8,677 | -0.04(-0.38%) |
Mar 07, 2008 | 10.76 | 10.80 | 10.71 | 10.77 | 5,622 | -0.16(-1.49%) |
Mar 06, 2008 | 10.77 | 11.19 | 10.77 | 10.93 | 5,154 | +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 | 11.07 | 10.62 | 10.89 | 22,974 | +0.30(+2.82%) |
Mar 03, 2008 | 11.31 | 11.51 | 10.59 | 10.59 | 19,292 | -0.88(-7.69%) |
Feb 29, 2008 | 11.54 | 11.54 | 11.03 | 11.48 | 11,089 | -0.06(-0.53%) |
Feb 28, 2008 | 11.25 | 11.54 | 11.25 | 11.54 | 14,027 | +0.31(+2.72%) |
Feb 27, 2008 | 11.50 | 11.52 | 11.23 | 11.23 | 19,668 | -0.22(-1.90%) |
Feb 26, 2008 | 11.47 | 11.58 | 11.39 | 11.45 | 10,736 | +0.18(+1.63%) |
Feb 25, 2008 | 11.47 | 11.60 | 11.26 | 11.26 | 6,774 | -0.24(-2.07%) |
Feb 22, 2008 | 12.15 | 12.15 | 11.39 | 11.50 | 26,769 | -0.25(-2.14%) |
Feb 21, 2008 | 11.81 | 12.02 | 11.58 | 11.75 | 8,887 | -0.04(-0.35%) |
Feb 20, 2008 | 12.17 | 12.29 | 11.65 | 11.79 | 44,490 | -0.37(-3.02%) |
Feb 19, 2008 | 11.54 | 12.35 | 11.46 | 12.16 | 24,444 | +0.60(+5.17%) |
Feb 18, 2008 | 11.77 | 12.49 | 11.41 | 11.56 | 54,134 | +0.00(+0.00%) |
Feb 15, 2008 | 11.77 | 12.49 | 11.41 | 11.56 | 54,134 | -0.46(-3.84%) |
Feb 14, 2008 | 11.72 | 12.16 | 11.71 | 12.03 | 25,919 | +0.17(+1.43%) |
Feb 13, 2008 | 11.48 | 12.21 | 11.48 | 11.86 | 45,430 | +0.39(+3.44%) |
Feb 12, 2008 | 10.80 | 11.46 | 10.80 | 11.46 | 25,491 | +0.26(+2.36%) |
Feb 11, 2008 | 11.14 | 11.20 | 10.97 | 11.20 | 11,780 | +0.14(+1.29%) |
Feb 08, 2008 | 10.31 | 11.24 | 10.10 | 11.05 | 41,359 | +0.53(+5.03%) |
Feb 07, 2008 | 10.65 | 10.94 | 10.06 | 10.52 | 19,366 | -0.12(-1.15%) |
Feb 06, 2008 | 10.52 | 11.24 | 9.982 | 10.65 | 14,245 | +0.07(+0.71%) |
Feb 05, 2008 | 10.59 | 10.92 | 10.12 | 10.57 | 14,064 | +0.16(+1.57%) |
Feb 04, 2008 | 10.09 | 10.92 | 9.513 | 10.41 | 35,128 | +0.19(+1.86%) |
Feb 01, 2008 | 11.13 | 11.17 | 9.778 | 10.22 | 9,434 | -0.72(-6.58%) |
Jan 31, 2008 | 10.40 | 11.11 | 9.785 | 10.94 | 30,494 | +0.56(+5.43%) |
Jan 30, 2008 | 9.757 | 10.56 | 9.588 | 10.38 | 27,875 | +0.74(+7.68%) |
Jan 29, 2008 | 10.14 | 10.15 | 9.173 | 9.635 | 32,828 | -0.29(-2.87%) |
Jan 28, 2008 | 9.404 | 10.12 | 9.404 | 9.920 | 18,132 | +0.12(+1.25%) |
Jan 25, 2008 | 9.506 | 9.819 | 9.262 | 9.798 | 12,073 | +0.14(+1.48%) |
Jan 24, 2008 | 8.949 | 9.676 | 8.949 | 9.656 | 10,164 | +1.09(+12.68%) |
Jan 23, 2008 | 8.657 | 8.868 | 8.433 | 8.569 | 13,716 | -0.09(-1.02%) |
Jan 22, 2008 | 8.318 | 9.527 | 8.148 | 8.657 | 15,036 | +0.16(+1.84%) |
Jan 21, 2008 | 8.854 | 9.445 | 8.494 | 8.501 | 17,211 | +0.00(+0.00%) |
Jan 18, 2008 | 8.854 | 9.445 | 8.494 | 8.501 | 17,211 | -0.16(-1.80%) |
Jan 17, 2008 | 8.882 | 9.180 | 8.522 | 8.657 | 26,398 | -0.24(-2.67%) |
Jan 16, 2008 | 9.194 | 9.384 | 8.868 | 8.895 | 45,888 | -0.05(-0.53%) |
Jan 15, 2008 | 8.936 | 8.963 | 8.827 | 8.943 | 21,731 | -0.05(-0.60%) |
Jan 14, 2008 | 8.922 | 9.262 | 8.814 | 8.997 | 54,629 | -0.14(-1.49%) |
Jan 11, 2008 | 9.133 | 9.235 | 9.106 | 9.133 | 30,152 | -0.01(-0.07%) |
Jan 10, 2008 | 9.119 | 9.140 | 9.031 | 9.140 | 21,355 | -0.03(-0.37%) |
Jan 09, 2008 | 9.167 | 9.241 | 9.031 | 9.173 | 27,685 | +0.01(+0.15%) |
Jan 08, 2008 | 9.167 | 9.330 | 8.861 | 9.160 | 47,981 | -0.01(-0.07%) |
Jan 07, 2008 | 9.941 | 9.941 | 9.153 | 9.167 | 69,723 | -0.89(-8.81%) |
Jan 04, 2008 | 10.69 | 10.74 | 10.01 | 10.05 | 45,654 | -0.70(-6.48%) |
Jan 03, 2008 | 11.02 | 11.05 | 10.74 | 10.75 | 26,903 | -0.26(-2.34%) |
Jan 02, 2008 | 11.15 | 11.24 | 10.87 | 11.01 | 64,930 | -0.17(-1.52%) |