Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.15 | 11.34 | 11.12 | 11.23 | 6,463,802 | +0.08(+0.71%) |
Mar 28, 2008 | 11.20 | 11.55 | 11.13 | 11.15 | 7,036,981 | -0.17(-1.49%) |
Mar 27, 2008 | 11.64 | 11.64 | 11.32 | 11.32 | 8,170,975 | -0.30(-2.54%) |
Mar 26, 2008 | 11.78 | 11.86 | 11.59 | 11.62 | 8,780,362 | -0.24(-2.05%) |
Mar 25, 2008 | 11.77 | 11.92 | 11.64 | 11.86 | 8,325,198 | +0.15(+1.26%) |
Mar 24, 2008 | 11.53 | 12.00 | 11.51 | 11.71 | 11,872,595 | +0.26(+2.25%) |
Mar 21, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.00(+0.00%) |
Mar 20, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.14(+1.27%) |
Mar 19, 2008 | 11.61 | 11.83 | 11.31 | 11.31 | 9,087,307 | -0.26(-2.28%) |
Mar 18, 2008 | 11.24 | 11.61 | 11.10 | 11.58 | 9,490,453 | +0.53(+4.82%) |
Mar 17, 2008 | 11.03 | 11.19 | 10.82 | 11.04 | 6,945,188 | +0.04(+0.34%) |
Mar 14, 2008 | 11.28 | 11.30 | 10.85 | 11.01 | 7,888,248 | -0.23(-2.05%) |
Mar 13, 2008 | 10.96 | 11.29 | 10.92 | 11.24 | 5,533,576 | +0.13(+1.14%) |
Mar 12, 2008 | 11.23 | 11.36 | 11.05 | 11.11 | 8,262,262 | -0.09(-0.83%) |
Mar 11, 2008 | 10.84 | 11.20 | 10.78 | 11.20 | 11,015,672 | +0.53(+4.95%) |
Mar 10, 2008 | 10.77 | 10.91 | 10.67 | 10.67 | 7,926,579 | -0.10(-0.92%) |
Mar 07, 2008 | 10.73 | 11.08 | 10.63 | 10.77 | 10,222,286 | -0.01(-0.10%) |
Mar 06, 2008 | 11.02 | 11.05 | 10.78 | 10.78 | 7,517,845 | -0.25(-2.27%) |
Mar 05, 2008 | 10.95 | 11.07 | 10.88 | 11.03 | 11,808,338 | +0.07(+0.59%) |
Mar 04, 2008 | 10.71 | 11.01 | 10.60 | 10.97 | 15,143,181 | +0.20(+1.82%) |
Mar 03, 2008 | 10.85 | 10.88 | 10.61 | 10.77 | 19,577,916 | +0.21(+1.98%) |
Feb 29, 2008 | 10.78 | 10.85 | 10.52 | 10.56 | 26,089,288 | -0.36(-3.30%) |
Feb 28, 2008 | 11.19 | 11.19 | 10.87 | 10.92 | 8,001,124 | -0.37(-3.28%) |
Feb 27, 2008 | 11.07 | 11.46 | 11.01 | 11.30 | 12,090,652 | +0.17(+1.57%) |
Feb 26, 2008 | 10.85 | 11.38 | 10.85 | 11.12 | 9,784,147 | +0.20(+1.82%) |
Feb 25, 2008 | 10.71 | 10.98 | 10.59 | 10.92 | 8,916,249 | +0.28(+2.65%) |
Feb 22, 2008 | 10.80 | 10.83 | 10.45 | 10.64 | 9,176,786 | -0.08(-0.77%) |
Feb 21, 2008 | 10.72 | 10.98 | 10.67 | 10.72 | 7,512,084 | +0.05(+0.51%) |
Feb 20, 2008 | 10.39 | 10.72 | 10.36 | 10.67 | 8,194,523 | +0.28(+2.68%) |
Feb 19, 2008 | 10.70 | 10.80 | 10.39 | 10.39 | 10,233,032 | -0.17(-1.66%) |
Feb 18, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | +0.00(+0.00%) |
Feb 15, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | -0.17(-1.57%) |
Feb 14, 2008 | 10.95 | 10.95 | 10.69 | 10.73 | 16,886,780 | -0.15(-1.39%) |
Feb 13, 2008 | 10.85 | 11.04 | 10.81 | 10.88 | 16,452,846 | +0.04(+0.38%) |
Feb 12, 2008 | 10.84 | 11.08 | 10.75 | 10.84 | 12,049,448 | +0.11(+1.02%) |
Feb 11, 2008 | 10.64 | 10.78 | 10.64 | 10.73 | 15,172,245 | +0.06(+0.55%) |
Feb 08, 2008 | 10.44 | 10.70 | 10.44 | 10.67 | 12,441,319 | +0.11(+1.07%) |
Feb 07, 2008 | 10.37 | 10.71 | 10.25 | 10.56 | 10,350,223 | +0.16(+1.55%) |
Feb 06, 2008 | 10.64 | 10.73 | 10.38 | 10.40 | 8,148,010 | -0.15(-1.40%) |
Feb 05, 2008 | 10.67 | 10.79 | 10.51 | 10.55 | 10,115,503 | -0.43(-3.91%) |
Feb 04, 2008 | 11.05 | 11.16 | 10.95 | 10.98 | 9,396,213 | -0.15(-1.33%) |
Feb 01, 2008 | 10.95 | 11.18 | 10.81 | 11.12 | 13,388,385 | +0.17(+1.57%) |
Jan 31, 2008 | 10.95 | 11.08 | 10.77 | 10.95 | 15,391,310 | -0.20(-1.75%) |
Jan 30, 2008 | 10.78 | 11.19 | 10.78 | 11.15 | 16,536,496 | +0.33(+3.08%) |
Jan 29, 2008 | 10.57 | 10.89 | 10.56 | 10.81 | 13,601,600 | +0.26(+2.44%) |
Jan 28, 2008 | 10.36 | 10.58 | 10.20 | 10.56 | 9,480,445 | +0.16(+1.59%) |
Jan 25, 2008 | 10.95 | 11.05 | 10.35 | 10.39 | 21,957,674 | +0.39(+3.95%) |
Jan 24, 2008 | 9.644 | 10.12 | 9.548 | 9.998 | 18,678,388 | +0.51(+5.35%) |
Jan 23, 2008 | 9.336 | 9.517 | 9.088 | 9.490 | 19,473,946 | +0.27(+2.94%) |
Jan 22, 2008 | 9.459 | 9.541 | 8.999 | 9.219 | 20,680,982 | -0.56(-5.72%) |
Jan 21, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 11,063,481 | +0.00(+0.00%) |
Jan 18, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 10,211,430 | +0.12(+1.21%) |
Jan 17, 2008 | 9.789 | 10.00 | 9.648 | 9.662 | 10,016,536 | -0.23(-2.36%) |
Jan 16, 2008 | 9.991 | 10.13 | 9.562 | 9.895 | 16,143,485 | -0.02(-0.24%) |
Jan 15, 2008 | 10.01 | 10.19 | 9.919 | 9.919 | 15,203,496 | -0.29(-2.82%) |
Jan 14, 2008 | 9.970 | 10.31 | 9.919 | 10.21 | 9,998,723 | +0.49(+5.01%) |
Jan 11, 2008 | 9.854 | 9.898 | 9.644 | 9.720 | 9,267,472 | -0.23(-2.34%) |
Jan 10, 2008 | 9.878 | 9.991 | 9.696 | 9.953 | 11,072,141 | -0.01(-0.10%) |
Jan 09, 2008 | 9.953 | 10.06 | 9.720 | 9.964 | 10,062,953 | +0.08(+0.80%) |
Jan 08, 2008 | 10.37 | 10.37 | 9.878 | 9.885 | 8,904,102 | -0.39(-3.84%) |
Jan 07, 2008 | 10.22 | 10.44 | 10.15 | 10.28 | 10,603,330 | +0.04(+0.37%) |
Jan 04, 2008 | 10.43 | 10.44 | 10.14 | 10.24 | 11,118,511 | -0.21(-2.04%) |
Jan 03, 2008 | 10.48 | 10.55 | 10.34 | 10.45 | 6,747,584 | +0.00(+0.00%) |
Jan 02, 2008 | 10.77 | 10.81 | 10.41 | 10.45 | 8,760,762 | -0.33(-3.06%) |