Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.08 | 12.14 | 11.93 | 11.96 | 6,732,332 | -0.12(-0.95%) |
Mar 28, 2008 | 12.25 | 12.39 | 11.99 | 12.08 | 3,988,600 | -0.01(-0.10%) |
Mar 27, 2008 | 12.50 | 12.58 | 12.09 | 12.09 | 5,843,229 | -0.41(-3.27%) |
Mar 26, 2008 | 12.68 | 12.70 | 12.39 | 12.50 | 5,749,138 | -0.20(-1.59%) |
Mar 25, 2008 | 12.64 | 12.75 | 12.52 | 12.70 | 5,365,838 | +0.06(+0.50%) |
Mar 24, 2008 | 12.27 | 12.68 | 12.07 | 12.64 | 6,107,012 | +0.48(+3.98%) |
Mar 21, 2008 | 11.79 | 12.16 | 11.71 | 12.15 | 6,969,827 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.16 | 11.71 | 12.15 | 6,969,827 | +0.44(+3.79%) |
Mar 19, 2008 | 11.48 | 11.87 | 11.47 | 11.71 | 9,260,574 | +0.32(+2.83%) |
Mar 18, 2008 | 10.52 | 11.41 | 10.52 | 11.39 | 13,130,719 | +0.81(+7.63%) |
Mar 17, 2008 | 9.986 | 10.73 | 9.980 | 10.58 | 13,150,308 | +0.51(+5.09%) |
Mar 14, 2008 | 10.22 | 10.39 | 9.997 | 10.07 | 5,186,997 | -0.13(-1.30%) |
Mar 13, 2008 | 9.986 | 10.26 | 9.980 | 10.20 | 5,743,085 | +0.06(+0.57%) |
Mar 12, 2008 | 10.39 | 10.39 | 10.12 | 10.14 | 3,937,069 | -0.14(-1.35%) |
Mar 11, 2008 | 10.31 | 10.37 | 10.14 | 10.28 | 7,069,514 | +0.18(+1.77%) |
Mar 10, 2008 | 10.30 | 10.31 | 10.07 | 10.10 | 4,140,050 | -0.10(-0.96%) |
Mar 07, 2008 | 10.08 | 10.33 | 10.08 | 10.20 | 6,447,849 | -0.07(-0.73%) |
Mar 06, 2008 | 10.28 | 10.63 | 10.14 | 10.27 | 9,420,133 | +0.34(+3.42%) |
Mar 05, 2008 | 10.33 | 10.33 | 9.870 | 9.934 | 8,467,761 | -0.33(-3.25%) |
Mar 04, 2008 | 10.24 | 10.60 | 10.12 | 10.27 | 8,530,844 | -0.29(-2.78%) |
Mar 03, 2008 | 10.70 | 10.76 | 10.50 | 10.56 | 2,721,844 | -0.18(-1.72%) |
Feb 29, 2008 | 10.98 | 11.10 | 10.70 | 10.75 | 4,651,058 | -0.38(-3.42%) |
Feb 28, 2008 | 11.09 | 11.22 | 10.94 | 11.13 | 2,737,498 | -0.07(-0.62%) |
Feb 27, 2008 | 10.95 | 11.23 | 10.91 | 11.20 | 2,529,754 | +0.20(+1.83%) |
Feb 26, 2008 | 10.42 | 11.04 | 10.42 | 10.99 | 2,941,980 | +0.31(+2.91%) |
Feb 25, 2008 | 10.58 | 10.73 | 10.34 | 10.68 | 2,843,250 | +0.09(+0.82%) |
Feb 22, 2008 | 10.69 | 10.69 | 10.31 | 10.60 | 3,689,231 | -0.07(-0.65%) |
Feb 21, 2008 | 10.73 | 10.82 | 10.63 | 10.67 | 3,012,640 | -0.06(-0.54%) |
Feb 20, 2008 | 10.61 | 10.76 | 10.51 | 10.72 | 2,663,047 | +0.08(+0.76%) |
Feb 19, 2008 | 10.84 | 10.94 | 10.59 | 10.64 | 2,825,007 | -0.10(-0.96%) |
Feb 18, 2008 | 10.74 | 10.88 | 10.59 | 10.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.74 | 10.88 | 10.59 | 10.75 | 3,121,982 | -0.13(-1.17%) |
Feb 14, 2008 | 10.99 | 11.05 | 10.87 | 10.87 | 2,429,142 | -0.14(-1.26%) |
Feb 13, 2008 | 10.93 | 11.03 | 10.80 | 11.01 | 3,878,634 | +0.20(+1.81%) |
Feb 12, 2008 | 10.86 | 10.94 | 10.70 | 10.82 | 2,519,216 | +0.01(+0.05%) |
Feb 11, 2008 | 10.83 | 10.90 | 10.73 | 10.81 | 2,124,588 | +0.01(+0.05%) |
Feb 08, 2008 | 10.91 | 11.01 | 10.72 | 10.80 | 2,692,285 | -0.07(-0.64%) |
Feb 07, 2008 | 10.76 | 10.98 | 10.72 | 10.87 | 3,443,557 | +0.06(+0.59%) |
Feb 06, 2008 | 11.01 | 11.17 | 10.78 | 10.81 | 3,435,369 | -0.15(-1.37%) |
Feb 05, 2008 | 11.47 | 11.47 | 10.94 | 10.96 | 3,219,590 | -0.35(-3.06%) |
Feb 04, 2008 | 11.51 | 11.52 | 11.23 | 11.31 | 2,530,509 | -0.14(-1.21%) |
Feb 01, 2008 | 11.11 | 11.44 | 11.11 | 11.44 | 5,111,887 | +0.36(+3.22%) |
Jan 31, 2008 | 10.65 | 11.20 | 10.52 | 11.09 | 4,777,789 | +0.28(+2.61%) |
Jan 30, 2008 | 10.98 | 11.18 | 10.75 | 10.80 | 3,677,801 | -0.20(-1.83%) |
Jan 29, 2008 | 10.75 | 11.01 | 10.62 | 11.01 | 5,220,098 | +0.39(+3.72%) |
Jan 28, 2008 | 10.48 | 10.63 | 10.32 | 10.61 | 2,946,313 | +0.17(+1.63%) |
Jan 25, 2008 | 10.58 | 10.77 | 10.38 | 10.44 | 4,379,140 | -0.14(-1.36%) |
Jan 24, 2008 | 10.82 | 10.82 | 10.46 | 10.59 | 6,263,913 | -0.22(-2.08%) |
Jan 23, 2008 | 9.847 | 10.84 | 9.847 | 10.81 | 6,548,764 | +0.65(+6.35%) |
Jan 22, 2008 | 9.888 | 10.86 | 9.888 | 10.16 | 8,607,150 | -0.24(-2.33%) |
Jan 21, 2008 | 10.29 | 10.68 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.29 | 10.68 | 10.26 | 10.41 | 6,621,921 | +0.13(+1.23%) |
Jan 17, 2008 | 10.51 | 10.51 | 10.22 | 10.28 | 4,977,518 | -0.22(-2.09%) |
Jan 16, 2008 | 10.05 | 10.65 | 10.03 | 10.50 | 5,694,269 | +0.37(+3.64%) |
Jan 15, 2008 | 10.16 | 10.29 | 10.10 | 10.13 | 3,400,489 | -0.18(-1.73%) |
Jan 14, 2008 | 10.52 | 10.63 | 10.24 | 10.31 | 5,758,697 | -0.11(-1.05%) |
Jan 11, 2008 | 10.23 | 10.56 | 10.22 | 10.42 | 4,505,243 | +0.10(+0.95%) |
Jan 10, 2008 | 10.28 | 10.46 | 10.08 | 10.32 | 4,814,784 | -0.02(-0.17%) |
Jan 09, 2008 | 9.813 | 10.34 | 9.784 | 10.34 | 6,012,990 | +0.54(+5.53%) |
Jan 08, 2008 | 9.945 | 10.19 | 9.732 | 9.796 | 5,683,959 | -0.25(-2.52%) |
Jan 07, 2008 | 9.905 | 10.18 | 9.807 | 10.05 | 5,557,122 | +0.15(+1.51%) |
Jan 04, 2008 | 10.23 | 10.33 | 9.882 | 9.899 | 6,890,708 | -0.33(-3.21%) |
Jan 03, 2008 | 10.73 | 10.80 | 10.12 | 10.23 | 8,762,093 | -0.50(-4.62%) |
Jan 02, 2008 | 10.68 | 10.82 | 10.42 | 10.72 | 6,091,728 | +0.02(+0.22%) |