Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.09 | 11.36 | 11.01 | 11.14 | 296,116 | +0.08(+0.69%) |
Mar 28, 2008 | 11.08 | 11.09 | 10.93 | 11.07 | 362,416 | -0.01(-0.10%) |
Mar 27, 2008 | 11.07 | 11.11 | 10.82 | 11.08 | 531,667 | +0.06(+0.54%) |
Mar 26, 2008 | 10.95 | 11.10 | 10.83 | 11.02 | 327,278 | +0.02(+0.15%) |
Mar 25, 2008 | 11.08 | 11.08 | 10.87 | 11.00 | 235,478 | -0.07(-0.64%) |
Mar 24, 2008 | 10.82 | 11.19 | 10.82 | 11.07 | 344,958 | +0.33(+3.09%) |
Mar 21, 2008 | 10.95 | 11.01 | 10.74 | 10.74 | 711,495 | +0.00(+0.00%) |
Mar 20, 2008 | 10.95 | 11.01 | 10.74 | 10.74 | 711,495 | -0.12(-1.10%) |
Mar 19, 2008 | 10.98 | 11.08 | 10.82 | 10.86 | 294,613 | +0.02(+0.15%) |
Mar 18, 2008 | 10.88 | 11.19 | 10.53 | 10.84 | 297,505 | +0.08(+0.76%) |
Mar 17, 2008 | 10.34 | 10.81 | 10.30 | 10.76 | 189,854 | +0.16(+1.49%) |
Mar 14, 2008 | 11.06 | 11.22 | 10.55 | 10.61 | 330,406 | -0.55(-4.92%) |
Mar 13, 2008 | 10.65 | 11.19 | 10.52 | 11.15 | 374,190 | +0.40(+3.69%) |
Mar 12, 2008 | 11.11 | 11.27 | 10.74 | 10.76 | 241,334 | -0.33(-2.94%) |
Mar 11, 2008 | 10.63 | 11.08 | 10.56 | 11.08 | 256,138 | +0.76(+7.37%) |
Mar 10, 2008 | 10.39 | 10.54 | 10.31 | 10.32 | 211,780 | -0.05(-0.52%) |
Mar 07, 2008 | 10.36 | 10.58 | 10.36 | 10.38 | 190,406 | +0.02(+0.21%) |
Mar 06, 2008 | 10.73 | 10.83 | 10.34 | 10.36 | 293,673 | -0.43(-3.98%) |
Mar 05, 2008 | 10.94 | 11.05 | 10.62 | 10.78 | 195,005 | -0.06(-0.55%) |
Mar 04, 2008 | 10.83 | 10.92 | 10.51 | 10.84 | 185,255 | -0.15(-1.33%) |
Mar 03, 2008 | 11.07 | 11.11 | 10.67 | 10.99 | 253,728 | -0.09(-0.79%) |
Feb 29, 2008 | 11.32 | 11.44 | 10.96 | 11.08 | 188,383 | -0.36(-3.14%) |
Feb 28, 2008 | 11.83 | 11.90 | 11.33 | 11.44 | 129,822 | -0.47(-3.93%) |
Feb 27, 2008 | 11.96 | 12.09 | 11.79 | 11.90 | 129,329 | -0.10(-0.86%) |
Feb 26, 2008 | 11.57 | 12.12 | 11.57 | 12.01 | 182,496 | +0.34(+2.89%) |
Feb 25, 2008 | 11.09 | 11.67 | 11.02 | 11.67 | 178,264 | +0.47(+4.22%) |
Feb 22, 2008 | 11.21 | 11.25 | 10.87 | 11.20 | 159,500 | +0.04(+0.39%) |
Feb 21, 2008 | 11.41 | 11.55 | 11.02 | 11.15 | 195,557 | -0.16(-1.44%) |
Feb 20, 2008 | 10.91 | 11.32 | 10.80 | 11.32 | 116,267 | +0.35(+3.22%) |
Feb 19, 2008 | 11.05 | 11.22 | 10.96 | 10.96 | 160,603 | +0.11(+1.00%) |
Feb 18, 2008 | 10.78 | 10.89 | 10.62 | 10.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.78 | 10.89 | 10.62 | 10.86 | 127,857 | +0.01(+0.05%) |
Feb 14, 2008 | 11.26 | 11.49 | 10.82 | 10.85 | 168,146 | -0.43(-3.85%) |
Feb 13, 2008 | 10.90 | 11.28 | 10.82 | 11.28 | 120,866 | +0.53(+4.90%) |
Feb 12, 2008 | 10.40 | 11.07 | 10.36 | 10.76 | 249,000 | +0.39(+3.78%) |
Feb 11, 2008 | 10.55 | 10.55 | 10.29 | 10.37 | 252,219 | -0.21(-2.00%) |
Feb 08, 2008 | 11.25 | 11.25 | 10.52 | 10.58 | 262,306 | -0.72(-6.40%) |
Feb 07, 2008 | 10.63 | 11.30 | 10.55 | 11.30 | 265,649 | +0.65(+6.13%) |
Feb 06, 2008 | 10.76 | 10.86 | 10.49 | 10.65 | 156,619 | -0.12(-1.11%) |
Feb 05, 2008 | 10.93 | 11.07 | 10.73 | 10.77 | 204,969 | -0.38(-3.41%) |
Feb 04, 2008 | 10.75 | 11.15 | 10.70 | 11.15 | 240,629 | +0.40(+3.69%) |
Feb 01, 2008 | 10.57 | 10.80 | 10.44 | 10.75 | 175,321 | +0.24(+2.33%) |
Jan 31, 2008 | 10.30 | 10.68 | 10.21 | 10.51 | 166,123 | +0.04(+0.42%) |
Jan 30, 2008 | 10.45 | 10.87 | 10.39 | 10.46 | 247,620 | -0.02(-0.21%) |
Jan 29, 2008 | 10.70 | 10.75 | 10.44 | 10.49 | 129,721 | -0.07(-0.67%) |
Jan 28, 2008 | 10.27 | 10.63 | 10.11 | 10.56 | 154,808 | +0.30(+2.92%) |
Jan 25, 2008 | 10.55 | 10.67 | 10.12 | 10.26 | 142,575 | -0.12(-1.20%) |
Jan 24, 2008 | 10.55 | 10.59 | 10.24 | 10.38 | 232,719 | -0.08(-0.73%) |
Jan 23, 2008 | 9.790 | 10.54 | 9.790 | 10.46 | 365,888 | +0.35(+3.50%) |
Jan 22, 2008 | 9.904 | 10.49 | 9.904 | 10.11 | 293,020 | -0.10(-1.01%) |
Jan 21, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.12 | 10.38 | 9.937 | 10.21 | 397,913 | +0.07(+0.70%) |
Jan 17, 2008 | 10.05 | 10.20 | 9.871 | 10.14 | 497,449 | +0.12(+1.19%) |
Jan 16, 2008 | 9.605 | 10.19 | 9.589 | 10.02 | 376,214 | +0.40(+4.18%) |
Jan 15, 2008 | 9.703 | 9.735 | 9.589 | 9.616 | 363,152 | -0.18(-1.89%) |
Jan 14, 2008 | 10.13 | 10.13 | 9.730 | 9.801 | 605,795 | -0.15(-1.48%) |
Jan 11, 2008 | 9.844 | 9.975 | 9.741 | 9.947 | 448,513 | -0.03(-0.27%) |
Jan 10, 2008 | 9.947 | 10.10 | 9.790 | 9.975 | 431,956 | -0.01(-0.11%) |
Jan 09, 2008 | 10.00 | 10.03 | 9.708 | 9.985 | 603,598 | -0.10(-1.02%) |
Jan 08, 2008 | 10.42 | 10.63 | 10.08 | 10.09 | 386,271 | -0.29(-2.83%) |
Jan 07, 2008 | 10.55 | 10.62 | 10.13 | 10.38 | 1,556,721 | -0.20(-1.85%) |
Jan 04, 2008 | 10.94 | 11.03 | 10.58 | 10.58 | 348,803 | -0.45(-4.09%) |
Jan 03, 2008 | 11.16 | 11.40 | 11.01 | 11.03 | 275,032 | -0.07(-0.64%) |
Jan 02, 2008 | 11.45 | 11.54 | 11.07 | 11.10 | 384,270 | -0.35(-3.08%) |