Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.05 | 12.45 | 12.05 | 12.29 | 380,148 | +0.23(+1.92%) |
Mar 28, 2008 | 12.21 | 12.32 | 12.05 | 12.06 | 537,119 | +0.01(+0.05%) |
Mar 27, 2008 | 12.61 | 12.61 | 12.02 | 12.05 | 790,981 | -0.38(-3.08%) |
Mar 26, 2008 | 12.51 | 12.51 | 12.25 | 12.43 | 669,924 | +0.02(+0.16%) |
Mar 25, 2008 | 12.84 | 12.86 | 12.37 | 12.41 | 963,176 | -0.38(-2.99%) |
Mar 24, 2008 | 12.41 | 12.80 | 12.41 | 12.80 | 947,476 | +0.51(+4.14%) |
Mar 21, 2008 | 12.49 | 12.65 | 12.23 | 12.29 | 936,788 | +0.00(+0.00%) |
Mar 20, 2008 | 12.49 | 12.65 | 12.23 | 12.29 | 936,788 | -0.11(-0.90%) |
Mar 19, 2008 | 12.67 | 12.67 | 12.40 | 12.40 | 591,465 | +0.04(+0.32%) |
Mar 18, 2008 | 12.39 | 12.42 | 11.98 | 12.36 | 585,139 | +0.28(+2.29%) |
Mar 17, 2008 | 11.93 | 12.25 | 11.65 | 12.08 | 530,905 | +0.09(+0.77%) |
Mar 14, 2008 | 12.33 | 12.33 | 11.87 | 11.99 | 685,424 | -0.28(-2.26%) |
Mar 13, 2008 | 12.21 | 12.31 | 11.99 | 12.27 | 925,210 | -0.01(-0.11%) |
Mar 12, 2008 | 12.30 | 12.45 | 12.20 | 12.28 | 1,697,683 | +0.29(+2.42%) |
Mar 11, 2008 | 11.75 | 12.11 | 11.69 | 11.99 | 1,419,877 | +0.45(+3.89%) |
Mar 10, 2008 | 11.62 | 11.88 | 11.52 | 11.54 | 413,316 | -0.08(-0.68%) |
Mar 07, 2008 | 11.36 | 11.82 | 11.36 | 11.62 | 854,447 | +0.18(+1.56%) |
Mar 06, 2008 | 11.69 | 11.75 | 11.44 | 11.44 | 257,168 | -0.29(-2.48%) |
Mar 05, 2008 | 11.79 | 11.80 | 11.63 | 11.73 | 496,852 | -0.06(-0.50%) |
Mar 04, 2008 | 11.50 | 11.85 | 11.44 | 11.79 | 403,017 | +0.19(+1.65%) |
Mar 03, 2008 | 11.75 | 11.78 | 11.52 | 11.60 | 400,897 | -0.09(-0.74%) |
Feb 29, 2008 | 11.63 | 11.84 | 11.59 | 11.69 | 489,952 | -0.03(-0.28%) |
Feb 28, 2008 | 11.61 | 11.78 | 11.39 | 11.72 | 356,405 | +0.11(+0.91%) |
Feb 27, 2008 | 11.59 | 11.85 | 11.55 | 11.61 | 529,027 | -0.05(-0.40%) |
Feb 26, 2008 | 11.80 | 11.94 | 11.64 | 11.66 | 928,639 | -0.09(-0.79%) |
Feb 25, 2008 | 11.57 | 11.79 | 11.57 | 11.75 | 469,051 | +0.01(+0.11%) |
Feb 22, 2008 | 11.30 | 11.74 | 11.30 | 11.74 | 824,437 | +0.48(+4.22%) |
Feb 21, 2008 | 11.28 | 11.38 | 11.22 | 11.26 | 621,288 | +0.05(+0.41%) |
Feb 20, 2008 | 11.29 | 11.32 | 11.20 | 11.22 | 542,052 | -0.14(-1.22%) |
Feb 19, 2008 | 11.24 | 11.55 | 11.21 | 11.36 | 740,305 | +0.24(+2.14%) |
Feb 18, 2008 | 11.17 | 11.31 | 11.06 | 11.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.31 | 11.06 | 11.12 | 346,298 | -0.11(-1.00%) |
Feb 14, 2008 | 11.12 | 11.39 | 11.11 | 11.23 | 1,012,324 | +0.12(+1.07%) |
Feb 13, 2008 | 11.05 | 11.12 | 10.73 | 11.11 | 608,192 | +0.36(+3.31%) |
Feb 12, 2008 | 10.95 | 11.18 | 10.73 | 10.76 | 934,014 | +0.65(+6.40%) |
Feb 11, 2008 | 10.07 | 10.23 | 9.977 | 10.11 | 169,779 | -0.01(-0.07%) |
Feb 08, 2008 | 10.03 | 10.18 | 9.897 | 10.12 | 112,832 | +0.01(+0.13%) |
Feb 07, 2008 | 9.917 | 10.25 | 9.884 | 10.10 | 228,997 | +0.14(+1.39%) |
Feb 06, 2008 | 10.10 | 10.23 | 9.944 | 9.963 | 110,106 | -0.05(-0.46%) |
Feb 05, 2008 | 10.17 | 10.26 | 9.996 | 10.01 | 183,713 | -0.29(-2.82%) |
Feb 04, 2008 | 10.12 | 10.43 | 10.12 | 10.30 | 369,849 | +0.13(+1.30%) |
Feb 01, 2008 | 9.904 | 10.19 | 9.897 | 10.17 | 205,219 | +0.28(+2.80%) |
Jan 31, 2008 | 9.607 | 9.970 | 9.574 | 9.891 | 287,155 | +0.18(+1.90%) |
Jan 30, 2008 | 9.640 | 9.765 | 9.508 | 9.706 | 356,370 | -0.03(-0.34%) |
Jan 29, 2008 | 9.521 | 9.739 | 9.415 | 9.739 | 179,131 | +0.26(+2.79%) |
Jan 28, 2008 | 9.224 | 9.475 | 9.085 | 9.475 | 195,526 | +0.25(+2.72%) |
Jan 25, 2008 | 9.211 | 9.343 | 9.026 | 9.224 | 181,244 | +0.16(+1.75%) |
Jan 24, 2008 | 9.580 | 9.614 | 9.019 | 9.065 | 412,464 | -0.51(-5.38%) |
Jan 23, 2008 | 9.237 | 9.587 | 9.085 | 9.580 | 257,016 | +0.17(+1.82%) |
Jan 22, 2008 | 8.848 | 9.653 | 8.834 | 9.409 | 231,723 | +0.21(+2.30%) |
Jan 21, 2008 | 9.389 | 9.455 | 8.999 | 9.198 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.389 | 9.455 | 8.999 | 9.198 | 307,299 | -0.34(-3.53%) |
Jan 17, 2008 | 9.739 | 9.739 | 9.501 | 9.534 | 140,245 | -0.15(-1.57%) |
Jan 16, 2008 | 9.257 | 9.911 | 9.237 | 9.686 | 345,957 | +0.37(+3.97%) |
Jan 15, 2008 | 9.013 | 9.316 | 8.815 | 9.316 | 240,599 | +0.20(+2.25%) |
Jan 14, 2008 | 9.270 | 9.310 | 9.112 | 9.112 | 165,993 | -0.08(-0.86%) |
Jan 11, 2008 | 9.290 | 9.316 | 9.105 | 9.191 | 159,329 | -0.14(-1.49%) |
Jan 10, 2008 | 9.204 | 9.356 | 9.098 | 9.330 | 141,609 | +0.05(+0.50%) |
Jan 09, 2008 | 9.376 | 9.409 | 9.059 | 9.283 | 136,914 | -0.15(-1.61%) |
Jan 08, 2008 | 9.547 | 9.574 | 9.270 | 9.435 | 256,954 | -0.11(-1.11%) |
Jan 07, 2008 | 9.462 | 9.686 | 9.409 | 9.541 | 146,607 | +0.13(+1.40%) |
Jan 04, 2008 | 9.508 | 9.633 | 9.376 | 9.409 | 185,984 | -0.11(-1.11%) |
Jan 03, 2008 | 9.792 | 9.792 | 9.476 | 9.514 | 185,682 | -0.17(-1.71%) |
Jan 02, 2008 | 9.726 | 9.785 | 9.481 | 9.680 | 167,356 | -0.07(-0.68%) |