Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.67 | 11.93 | 11.65 | 11.76 | 36,706 | +0.14(+1.17%) |
Mar 28, 2008 | 11.59 | 11.72 | 11.59 | 11.62 | 9,534 | +0.00(+0.00%) |
Mar 27, 2008 | 11.54 | 11.72 | 11.39 | 11.62 | 39,567 | +0.11(+0.95%) |
Mar 26, 2008 | 11.27 | 11.60 | 11.27 | 11.51 | 28,602 | +0.17(+1.48%) |
Mar 25, 2008 | 11.61 | 11.74 | 11.11 | 11.34 | 99,632 | -0.22(-1.90%) |
Mar 24, 2008 | 11.56 | 11.73 | 11.50 | 11.56 | 84,378 | -0.01(-0.11%) |
Mar 21, 2008 | 11.19 | 11.69 | 11.19 | 11.58 | 342,755 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.69 | 11.19 | 11.58 | 342,755 | +0.10(+0.90%) |
Mar 19, 2008 | 11.24 | 11.75 | 11.24 | 11.47 | 65,309 | -0.04(-0.33%) |
Mar 18, 2008 | 10.91 | 11.54 | 10.91 | 11.51 | 73,780 | +0.71(+6.56%) |
Mar 17, 2008 | 10.38 | 10.91 | 10.30 | 10.80 | 57,205 | +0.31(+2.98%) |
Mar 14, 2008 | 10.99 | 10.99 | 10.36 | 10.49 | 42,904 | -0.36(-3.32%) |
Mar 13, 2008 | 10.75 | 10.96 | 10.51 | 10.85 | 105,753 | +0.20(+1.83%) |
Mar 12, 2008 | 10.95 | 11.21 | 10.66 | 10.66 | 105,830 | -0.54(-4.83%) |
Mar 11, 2008 | 10.30 | 11.20 | 10.17 | 11.20 | 102,965 | +0.90(+8.72%) |
Mar 10, 2008 | 10.61 | 10.72 | 10.21 | 10.30 | 104,399 | -0.25(-2.40%) |
Mar 07, 2008 | 10.47 | 10.83 | 10.28 | 10.55 | 187,319 | +0.18(+1.76%) |
Mar 06, 2008 | 10.94 | 10.94 | 10.37 | 10.37 | 171,616 | -0.65(-5.94%) |
Mar 05, 2008 | 11.18 | 11.29 | 10.83 | 11.03 | 129,713 | -0.15(-1.37%) |
Mar 04, 2008 | 10.87 | 11.18 | 10.81 | 11.18 | 130,619 | +0.22(+1.99%) |
Mar 03, 2008 | 10.89 | 11.31 | 10.70 | 10.96 | 143,013 | +0.16(+1.46%) |
Feb 29, 2008 | 11.43 | 11.43 | 10.59 | 10.80 | 178,767 | -0.73(-6.36%) |
Feb 28, 2008 | 11.74 | 11.82 | 11.38 | 11.54 | 119,178 | -0.10(-0.88%) |
Feb 27, 2008 | 11.55 | 12.09 | 11.45 | 11.64 | 76,750 | +0.00(+0.04%) |
Feb 26, 2008 | 11.29 | 11.75 | 11.29 | 11.64 | 72,793 | +0.31(+2.74%) |
Feb 25, 2008 | 10.97 | 11.40 | 10.94 | 11.33 | 117,271 | +0.39(+3.59%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.65 | 10.93 | 64,356 | -0.38(-3.39%) |
Feb 21, 2008 | 11.52 | 11.52 | 11.20 | 11.32 | 77,704 | -0.12(-1.01%) |
Feb 20, 2008 | 11.39 | 11.54 | 11.33 | 11.43 | 75,797 | +0.10(+0.93%) |
Feb 19, 2008 | 11.28 | 11.35 | 11.22 | 11.33 | 111,550 | +0.12(+1.10%) |
Feb 18, 2008 | 11.00 | 11.29 | 11.00 | 11.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.00 | 11.29 | 11.00 | 11.20 | 106,306 | -0.08(-0.74%) |
Feb 14, 2008 | 11.27 | 11.35 | 11.09 | 11.29 | 85,808 | +0.01(+0.13%) |
Feb 13, 2008 | 11.07 | 11.54 | 10.86 | 11.27 | 146,345 | +0.31(+2.79%) |
Feb 12, 2008 | 11.20 | 11.22 | 10.92 | 10.97 | 67,101 | -0.15(-1.36%) |
Feb 11, 2008 | 11.46 | 11.46 | 10.95 | 11.12 | 43,380 | -0.09(-0.79%) |
Feb 08, 2008 | 10.91 | 11.48 | 10.91 | 11.21 | 72,403 | +0.17(+1.56%) |
Feb 07, 2008 | 10.77 | 11.05 | 10.59 | 11.03 | 26,219 | +0.38(+3.54%) |
Feb 06, 2008 | 11.33 | 11.47 | 10.56 | 10.66 | 65,786 | -0.56(-5.03%) |
Feb 05, 2008 | 10.96 | 11.30 | 10.96 | 11.22 | 76,750 | -0.05(-0.43%) |
Feb 04, 2008 | 11.18 | 11.31 | 11.09 | 11.27 | 41,473 | +0.08(+0.71%) |
Feb 01, 2008 | 10.95 | 11.43 | 10.91 | 11.19 | 55,298 | +0.26(+2.36%) |
Jan 31, 2008 | 10.59 | 11.07 | 10.55 | 10.93 | 62,925 | +0.21(+1.98%) |
Jan 30, 2008 | 10.75 | 11.06 | 10.59 | 10.72 | 42,427 | -0.10(-0.91%) |
Jan 29, 2008 | 10.95 | 10.95 | 10.70 | 10.82 | 61,438 | -0.26(-2.38%) |
Jan 28, 2008 | 10.99 | 11.12 | 10.84 | 11.08 | 44,215 | -0.07(-0.66%) |
Jan 25, 2008 | 11.41 | 11.49 | 11.02 | 11.16 | 35,753 | -0.07(-0.60%) |
Jan 24, 2008 | 11.37 | 11.61 | 11.17 | 11.22 | 90,575 | -0.14(-1.27%) |
Jan 23, 2008 | 10.75 | 11.58 | 10.54 | 11.37 | 122,514 | +0.68(+6.36%) |
Jan 22, 2008 | 9.872 | 10.83 | 8.915 | 10.69 | 113,476 | +0.32(+3.10%) |
Jan 21, 2008 | 10.34 | 10.62 | 10.14 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.34 | 10.62 | 10.14 | 10.37 | 109,639 | +0.09(+0.88%) |
Jan 17, 2008 | 10.87 | 10.87 | 10.17 | 10.28 | 96,772 | -0.60(-5.48%) |
Jan 16, 2008 | 10.88 | 11.22 | 10.85 | 10.87 | 106,306 | -0.23(-2.06%) |
Jan 15, 2008 | 11.48 | 11.48 | 10.67 | 11.10 | 85,331 | -0.50(-4.29%) |
Jan 14, 2008 | 11.22 | 11.65 | 11.17 | 11.60 | 25,742 | +0.16(+1.43%) |
Jan 11, 2008 | 11.91 | 11.96 | 11.38 | 11.43 | 57,682 | -0.54(-4.54%) |
Jan 10, 2008 | 11.60 | 12.28 | 11.50 | 11.98 | 85,331 | +0.26(+2.26%) |
Jan 09, 2008 | 11.35 | 11.71 | 11.01 | 11.71 | 78,180 | +0.34(+3.03%) |
Jan 08, 2008 | 11.82 | 12.13 | 11.31 | 11.37 | 112,027 | -0.55(-4.58%) |
Jan 07, 2008 | 12.06 | 12.11 | 11.68 | 11.91 | 97,487 | -0.04(-0.35%) |
Jan 04, 2008 | 12.35 | 12.35 | 11.80 | 11.96 | 144,920 | -0.52(-4.17%) |
Jan 03, 2008 | 12.73 | 12.80 | 12.44 | 12.48 | 52,915 | -0.21(-1.69%) |
Jan 02, 2008 | 13.06 | 13.09 | 12.59 | 12.69 | 71,030 | -0.46(-3.48%) |