Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.08 | 11.37 | 10.97 | 11.21 | 1,244,894 | +0.08(+0.74%) |
Mar 28, 2008 | 11.30 | 11.41 | 11.09 | 11.13 | 805,695 | -0.05(-0.47%) |
Mar 27, 2008 | 11.41 | 11.45 | 11.08 | 11.18 | 1,992,574 | -0.15(-1.34%) |
Mar 26, 2008 | 11.62 | 11.62 | 11.26 | 11.33 | 1,040,134 | -0.30(-2.61%) |
Mar 25, 2008 | 11.48 | 11.74 | 11.28 | 11.64 | 1,457,937 | +0.13(+1.09%) |
Mar 24, 2008 | 11.33 | 11.74 | 11.33 | 11.51 | 1,805,338 | +0.07(+0.57%) |
Mar 21, 2008 | 10.85 | 11.50 | 10.82 | 11.44 | 3,663,593 | +0.00(+0.00%) |
Mar 20, 2008 | 10.85 | 11.50 | 10.82 | 11.44 | 3,663,593 | +0.58(+5.32%) |
Mar 19, 2008 | 10.91 | 11.40 | 10.86 | 10.87 | 3,355,946 | -0.02(-0.20%) |
Mar 18, 2008 | 10.58 | 11.02 | 10.43 | 10.89 | 2,575,144 | +0.50(+4.77%) |
Mar 17, 2008 | 10.43 | 10.51 | 10.00 | 10.39 | 3,263,512 | -0.36(-3.36%) |
Mar 14, 2008 | 11.26 | 11.27 | 10.46 | 10.75 | 4,441,220 | -0.43(-3.85%) |
Mar 13, 2008 | 11.04 | 11.25 | 10.88 | 11.18 | 2,968,985 | -0.06(-0.54%) |
Mar 12, 2008 | 11.28 | 11.55 | 11.09 | 11.24 | 3,894,350 | +0.01(+0.08%) |
Mar 11, 2008 | 11.30 | 11.31 | 10.89 | 11.24 | 1,950,508 | +0.11(+0.98%) |
Mar 10, 2008 | 11.30 | 11.37 | 11.03 | 11.13 | 1,999,745 | -0.17(-1.46%) |
Mar 07, 2008 | 11.08 | 11.51 | 11.04 | 11.29 | 1,788,313 | +0.10(+0.93%) |
Mar 06, 2008 | 11.25 | 11.31 | 11.07 | 11.19 | 2,168,329 | -0.13(-1.15%) |
Mar 05, 2008 | 11.48 | 11.57 | 11.18 | 11.32 | 2,400,753 | -0.17(-1.48%) |
Mar 04, 2008 | 11.20 | 11.51 | 11.10 | 11.49 | 2,305,424 | +0.11(+0.95%) |
Mar 03, 2008 | 11.69 | 11.69 | 11.04 | 11.38 | 2,089,195 | -0.20(-1.76%) |
Feb 29, 2008 | 11.84 | 11.86 | 11.53 | 11.58 | 2,176,085 | -0.28(-2.34%) |
Feb 28, 2008 | 12.35 | 12.36 | 11.82 | 11.86 | 1,794,988 | -0.62(-4.95%) |
Feb 27, 2008 | 12.39 | 12.65 | 12.28 | 12.48 | 1,708,940 | +0.07(+0.56%) |
Feb 26, 2008 | 12.06 | 12.45 | 12.06 | 12.41 | 1,830,358 | +0.26(+2.15%) |
Feb 25, 2008 | 12.00 | 12.24 | 11.77 | 12.15 | 2,152,160 | +0.21(+1.75%) |
Feb 22, 2008 | 12.00 | 12.00 | 11.61 | 11.94 | 1,722,169 | +0.03(+0.29%) |
Feb 21, 2008 | 11.93 | 12.10 | 11.83 | 11.91 | 2,074,492 | -0.01(-0.11%) |
Feb 20, 2008 | 12.02 | 12.02 | 11.77 | 11.92 | 2,096,604 | -0.16(-1.30%) |
Feb 19, 2008 | 12.26 | 12.26 | 11.94 | 12.07 | 1,732,867 | +0.03(+0.22%) |
Feb 18, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 2,269,614 | -0.09(-0.72%) |
Feb 14, 2008 | 12.18 | 12.34 | 12.06 | 12.14 | 1,958,124 | -0.04(-0.36%) |
Feb 13, 2008 | 12.28 | 12.44 | 11.99 | 12.18 | 2,391,350 | -0.10(-0.85%) |
Feb 12, 2008 | 11.49 | 12.80 | 11.49 | 12.28 | 4,788,355 | +0.95(+8.40%) |
Feb 11, 2008 | 13.37 | 13.37 | 10.94 | 11.33 | 6,222,082 | -2.68(-19.11%) |
Feb 08, 2008 | 13.91 | 14.20 | 13.87 | 14.01 | 1,047,496 | +0.05(+0.37%) |
Feb 07, 2008 | 13.95 | 14.26 | 13.77 | 13.96 | 1,101,332 | +0.02(+0.16%) |
Feb 06, 2008 | 14.23 | 14.37 | 13.91 | 13.94 | 927,732 | -0.35(-2.44%) |
Feb 05, 2008 | 14.44 | 14.53 | 14.20 | 14.28 | 1,425,078 | -0.34(-2.35%) |
Feb 04, 2008 | 14.89 | 14.89 | 14.54 | 14.63 | 1,049,797 | -0.25(-1.69%) |
Feb 01, 2008 | 14.71 | 14.99 | 14.65 | 14.88 | 1,449,654 | +0.10(+0.71%) |
Jan 31, 2008 | 13.63 | 14.99 | 13.63 | 14.77 | 2,264,150 | +0.98(+7.09%) |
Jan 30, 2008 | 14.10 | 14.42 | 13.80 | 13.80 | 1,041,169 | -0.26(-1.86%) |
Jan 29, 2008 | 13.66 | 14.41 | 13.66 | 14.06 | 2,227,972 | +0.57(+4.26%) |
Jan 28, 2008 | 12.99 | 13.48 | 12.91 | 13.48 | 1,438,231 | +0.54(+4.16%) |
Jan 25, 2008 | 13.69 | 13.69 | 12.87 | 12.94 | 1,216,704 | -0.54(-4.00%) |
Jan 24, 2008 | 13.32 | 13.64 | 12.85 | 13.48 | 1,324,267 | +0.16(+1.21%) |
Jan 23, 2008 | 12.54 | 13.44 | 12.21 | 13.32 | 1,756,794 | +0.29(+2.20%) |
Jan 22, 2008 | 12.52 | 13.21 | 12.14 | 13.04 | 2,227,972 | +0.31(+2.42%) |
Jan 21, 2008 | 13.10 | 13.19 | 12.57 | 12.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.19 | 12.57 | 12.73 | 1,434,240 | -0.37(-2.85%) |
Jan 17, 2008 | 13.88 | 13.88 | 13.06 | 13.10 | 1,730,796 | -0.81(-5.84%) |
Jan 16, 2008 | 13.75 | 14.13 | 13.75 | 13.91 | 1,074,644 | +0.14(+1.04%) |
Jan 15, 2008 | 14.28 | 14.29 | 13.67 | 13.77 | 1,776,580 | -0.56(-3.88%) |
Jan 14, 2008 | 14.07 | 14.39 | 14.02 | 14.33 | 995,961 | +0.30(+2.17%) |
Jan 11, 2008 | 14.10 | 14.40 | 13.90 | 14.02 | 1,067,487 | -0.25(-1.74%) |
Jan 10, 2008 | 13.69 | 14.54 | 13.68 | 14.27 | 2,089,241 | +0.80(+5.90%) |
Jan 09, 2008 | 13.41 | 13.65 | 13.06 | 13.47 | 2,194,842 | +0.07(+0.55%) |
Jan 08, 2008 | 14.19 | 14.19 | 13.35 | 13.40 | 1,438,381 | -0.77(-5.46%) |
Jan 07, 2008 | 13.94 | 14.37 | 13.87 | 14.17 | 1,039,444 | +0.32(+2.32%) |
Jan 04, 2008 | 14.33 | 14.33 | 13.78 | 13.85 | 1,524,656 | -0.55(-3.80%) |
Jan 03, 2008 | 14.83 | 14.87 | 14.36 | 14.40 | 1,140,904 | -0.43(-2.87%) |
Jan 02, 2008 | 14.78 | 15.23 | 14.59 | 14.83 | 1,990,312 | +0.17(+1.16%) |