Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.40 | 11.47 | 11.24 | 11.24 | 15,214 | -0.10(-0.89%) |
Mar 28, 2008 | 11.19 | 11.34 | 11.18 | 11.34 | 10,605 | +0.16(+1.43%) |
Mar 27, 2008 | 11.19 | 11.19 | 11.11 | 11.18 | 8,094 | -0.01(-0.05%) |
Mar 26, 2008 | 10.94 | 11.19 | 10.94 | 11.19 | 16,243 | +0.22(+2.00%) |
Mar 25, 2008 | 10.77 | 10.97 | 10.65 | 10.97 | 31,446 | +0.23(+2.15%) |
Mar 24, 2008 | 10.46 | 10.79 | 10.33 | 10.74 | 62,985 | +0.30(+2.84%) |
Mar 21, 2008 | 8.958 | 10.49 | 8.958 | 10.44 | 103,243 | +0.00(+0.00%) |
Mar 20, 2008 | 8.958 | 10.49 | 8.958 | 10.44 | 103,243 | -0.10(-0.96%) |
Mar 19, 2008 | 10.83 | 10.96 | 10.54 | 10.54 | 33,374 | -0.34(-3.16%) |
Mar 18, 2008 | 10.62 | 10.90 | 10.57 | 10.89 | 7,071 | +0.32(+3.03%) |
Mar 17, 2008 | 10.92 | 10.93 | 10.53 | 10.57 | 11,372 | -0.26(-2.41%) |
Mar 14, 2008 | 10.86 | 10.94 | 10.83 | 10.83 | 5,393 | -0.07(-0.65%) |
Mar 13, 2008 | 10.86 | 10.96 | 10.79 | 10.90 | 4,719 | +0.01(+0.05%) |
Mar 12, 2008 | 10.89 | 10.91 | 10.80 | 10.89 | 9,270 | +0.01(+0.06%) |
Mar 11, 2008 | 10.98 | 10.98 | 10.75 | 10.89 | 15,510 | -0.05(-0.43%) |
Mar 10, 2008 | 10.70 | 10.93 | 10.70 | 10.93 | 6,573 | +0.27(+2.51%) |
Mar 07, 2008 | 10.91 | 10.92 | 10.65 | 10.67 | 3,565 | -0.23(-2.13%) |
Mar 06, 2008 | 10.81 | 10.90 | 10.80 | 10.90 | 10,216 | +0.01(+0.05%) |
Mar 05, 2008 | 10.98 | 10.98 | 10.89 | 10.89 | 6,752 | -0.07(-0.60%) |
Mar 04, 2008 | 11.05 | 11.05 | 10.92 | 10.96 | 8,132 | +0.06(+0.54%) |
Mar 03, 2008 | 10.99 | 11.03 | 10.87 | 10.90 | 10,103 | -0.11(-1.02%) |
Feb 29, 2008 | 11.18 | 11.18 | 10.98 | 11.01 | 7,645 | -0.24(-2.11%) |
Feb 28, 2008 | 11.25 | 11.36 | 11.22 | 11.25 | 2,376 | -0.09(-0.79%) |
Feb 27, 2008 | 11.40 | 11.46 | 11.34 | 11.34 | 3,034 | -0.16(-1.39%) |
Feb 26, 2008 | 11.47 | 11.50 | 11.44 | 11.50 | 1,722 | +0.02(+0.16%) |
Feb 25, 2008 | 11.39 | 11.56 | 11.38 | 11.48 | 2,201 | +0.05(+0.47%) |
Feb 22, 2008 | 11.46 | 11.47 | 11.19 | 11.43 | 14,971 | -0.04(-0.31%) |
Feb 21, 2008 | 11.52 | 11.52 | 11.22 | 11.46 | 11,372 | -0.11(-0.92%) |
Feb 20, 2008 | 11.50 | 11.77 | 11.43 | 11.57 | 6,103 | -0.30(-2.50%) |
Feb 19, 2008 | 11.57 | 11.87 | 11.57 | 11.87 | 2,696 | +0.27(+2.30%) |
Feb 18, 2008 | 11.60 | 11.78 | 11.60 | 11.60 | 11,630 | +0.00(+0.00%) |
Feb 15, 2008 | 11.60 | 11.78 | 11.60 | 11.60 | 11,630 | -0.02(-0.20%) |
Feb 14, 2008 | 11.69 | 11.71 | 11.50 | 11.62 | 2,117 | -0.09(-0.76%) |
Feb 13, 2008 | 11.80 | 11.88 | 11.57 | 11.71 | 31,176 | -0.13(-1.10%) |
Feb 12, 2008 | 11.47 | 11.87 | 11.42 | 11.84 | 65,500 | +0.42(+3.69%) |
Feb 11, 2008 | 11.36 | 11.56 | 11.26 | 11.42 | 27,495 | -0.03(-0.28%) |
Feb 08, 2008 | 11.46 | 11.55 | 11.36 | 11.45 | 3,713 | -0.07(-0.60%) |
Feb 07, 2008 | 11.61 | 11.61 | 11.40 | 11.52 | 36,417 | +0.06(+0.53%) |
Feb 06, 2008 | 11.59 | 11.69 | 11.46 | 11.46 | 16,815 | -0.11(-0.97%) |
Feb 05, 2008 | 11.79 | 11.79 | 11.37 | 11.57 | 18,088 | -0.22(-1.86%) |
Feb 04, 2008 | 11.60 | 11.79 | 11.50 | 11.79 | 13,653 | +0.20(+1.69%) |
Feb 01, 2008 | 11.40 | 11.85 | 11.40 | 11.60 | 17,644 | +0.08(+0.67%) |
Jan 31, 2008 | 11.33 | 11.77 | 11.31 | 11.52 | 8,023 | +0.10(+0.88%) |
Jan 30, 2008 | 11.40 | 11.60 | 11.36 | 11.42 | 8,030 | -0.19(-1.63%) |
Jan 29, 2008 | 12.16 | 12.26 | 11.45 | 11.61 | 67,940 | -0.61(-5.00%) |
Jan 28, 2008 | 11.72 | 12.33 | 11.05 | 12.22 | 27,225 | +0.50(+4.25%) |
Jan 25, 2008 | 10.95 | 11.84 | 10.94 | 11.72 | 20,496 | +0.74(+6.75%) |
Jan 24, 2008 | 10.42 | 11.02 | 10.28 | 10.98 | 8,933 | +0.62(+5.95%) |
Jan 23, 2008 | 10.29 | 10.58 | 10.18 | 10.36 | 23,756 | +0.10(+0.98%) |
Jan 22, 2008 | 10.59 | 10.59 | 10.17 | 10.26 | 27,620 | -0.48(-4.47%) |
Jan 21, 2008 | 10.91 | 10.91 | 10.66 | 10.74 | 6,742 | +0.00(+0.00%) |
Jan 18, 2008 | 10.91 | 10.91 | 10.66 | 10.74 | 6,742 | +0.00(+0.00%) |
Jan 17, 2008 | 11.51 | 11.51 | 10.74 | 10.74 | 16,141 | -0.66(-5.78%) |
Jan 16, 2008 | 11.52 | 11.59 | 11.21 | 11.40 | 16,449 | +0.04(+0.37%) |
Jan 15, 2008 | 11.65 | 11.73 | 10.98 | 11.36 | 50,542 | -0.42(-3.57%) |
Jan 14, 2008 | 11.27 | 11.84 | 11.08 | 11.78 | 30,182 | +0.65(+5.81%) |
Jan 11, 2008 | 11.09 | 11.52 | 11.06 | 11.14 | 75,625 | -0.14(-1.21%) |
Jan 10, 2008 | 10.61 | 11.38 | 10.36 | 11.27 | 57,881 | +0.59(+5.55%) |
Jan 09, 2008 | 10.62 | 10.68 | 10.53 | 10.68 | 27,834 | +0.01(+0.11%) |
Jan 08, 2008 | 10.62 | 10.68 | 10.54 | 10.67 | 12,019 | +0.04(+0.33%) |
Jan 07, 2008 | 10.48 | 10.68 | 10.48 | 10.63 | 16,914 | +0.06(+0.56%) |
Jan 04, 2008 | 10.61 | 10.67 | 10.56 | 10.57 | 13,966 | -0.04(-0.39%) |
Jan 03, 2008 | 10.67 | 10.68 | 10.61 | 10.61 | 17,503 | -0.03(-0.28%) |
Jan 02, 2008 | 10.77 | 10.77 | 10.62 | 10.64 | 44,256 | +0.07(+0.67%) |