Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.64 | 11.00 | 10.47 | 10.93 | 5,432,319 | +0.32(+3.04%) |
Mar 28, 2008 | 10.80 | 11.02 | 10.44 | 10.61 | 14,101,683 | -0.58(-5.22%) |
Mar 27, 2008 | 11.39 | 11.48 | 11.18 | 11.19 | 4,338,419 | -0.14(-1.26%) |
Mar 26, 2008 | 11.17 | 11.43 | 11.01 | 11.33 | 6,800,120 | +0.16(+1.42%) |
Mar 25, 2008 | 11.09 | 11.30 | 10.97 | 11.17 | 10,205,563 | +0.14(+1.27%) |
Mar 24, 2008 | 11.04 | 11.16 | 10.91 | 11.03 | 8,140,773 | -0.01(-0.06%) |
Mar 21, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.00(+0.00%) |
Mar 20, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.19(+1.78%) |
Mar 19, 2008 | 10.79 | 10.92 | 10.75 | 10.85 | 3,760,688 | +0.13(+1.22%) |
Mar 18, 2008 | 10.64 | 10.79 | 10.55 | 10.72 | 4,359,791 | +0.32(+3.12%) |
Mar 17, 2008 | 10.65 | 10.68 | 10.29 | 10.39 | 3,379,638 | -0.36(-3.32%) |
Mar 14, 2008 | 10.85 | 10.89 | 10.56 | 10.75 | 1,958,306 | -0.04(-0.36%) |
Mar 13, 2008 | 10.70 | 10.86 | 10.70 | 10.79 | 4,898,504 | -0.04(-0.34%) |
Mar 12, 2008 | 10.33 | 10.89 | 10.19 | 10.82 | 7,377,678 | +0.59(+5.73%) |
Mar 11, 2008 | 10.41 | 10.52 | 10.07 | 10.24 | 4,657,841 | -0.09(-0.89%) |
Mar 10, 2008 | 10.74 | 10.74 | 10.30 | 10.33 | 3,843,184 | -0.39(-3.61%) |
Mar 07, 2008 | 10.19 | 10.74 | 10.19 | 10.72 | 4,571,729 | +0.35(+3.40%) |
Mar 06, 2008 | 10.46 | 10.56 | 10.34 | 10.36 | 4,412,296 | -0.23(-2.17%) |
Mar 05, 2008 | 10.16 | 10.59 | 10.14 | 10.59 | 6,367,338 | +0.43(+4.25%) |
Mar 04, 2008 | 10.29 | 10.32 | 10.03 | 10.16 | 5,423,422 | -0.08(-0.74%) |
Mar 03, 2008 | 9.718 | 10.27 | 9.629 | 10.24 | 4,868,935 | +0.61(+6.38%) |
Feb 29, 2008 | 9.879 | 9.905 | 9.610 | 9.624 | 3,497,162 | -0.30(-3.01%) |
Feb 28, 2008 | 9.939 | 10.18 | 9.815 | 9.923 | 5,183,954 | +0.03(+0.30%) |
Feb 27, 2008 | 10.24 | 10.35 | 9.893 | 9.893 | 12,332,765 | +0.00(+0.00%) |
Feb 26, 2008 | 9.872 | 9.937 | 9.829 | 9.893 | 2,513,558 | +0.02(+0.21%) |
Feb 25, 2008 | 9.893 | 9.895 | 9.714 | 9.872 | 2,772,142 | -0.02(-0.21%) |
Feb 22, 2008 | 9.663 | 9.893 | 9.652 | 9.893 | 4,381,232 | +0.23(+2.38%) |
Feb 21, 2008 | 9.606 | 9.769 | 9.606 | 9.663 | 2,805,640 | +0.04(+0.41%) |
Feb 20, 2008 | 9.378 | 9.654 | 9.318 | 9.624 | 5,035,818 | +0.11(+1.11%) |
Feb 19, 2008 | 9.164 | 9.755 | 9.164 | 9.518 | 7,471,831 | +0.44(+4.84%) |
Feb 18, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 3,211,886 | +0.08(+0.87%) |
Feb 14, 2008 | 9.106 | 9.150 | 8.973 | 9.000 | 1,778,993 | -0.08(-0.91%) |
Feb 13, 2008 | 9.191 | 9.210 | 9.060 | 9.083 | 1,472,120 | -0.12(-1.30%) |
Feb 12, 2008 | 9.281 | 9.293 | 9.141 | 9.203 | 962,515 | -0.04(-0.47%) |
Feb 11, 2008 | 9.295 | 9.318 | 9.157 | 9.247 | 1,031,697 | -0.09(-0.99%) |
Feb 08, 2008 | 9.191 | 9.433 | 9.168 | 9.339 | 1,077,791 | +0.12(+1.35%) |
Feb 07, 2008 | 9.111 | 9.256 | 9.042 | 9.214 | 1,082,703 | +0.03(+0.33%) |
Feb 06, 2008 | 9.369 | 9.426 | 9.136 | 9.184 | 1,324,366 | -0.20(-2.16%) |
Feb 05, 2008 | 9.421 | 9.463 | 9.265 | 9.387 | 1,737,741 | -0.11(-1.16%) |
Feb 04, 2008 | 9.392 | 9.523 | 9.277 | 9.497 | 2,371,155 | +0.20(+2.13%) |
Feb 01, 2008 | 9.111 | 9.348 | 9.076 | 9.300 | 3,013,401 | +0.19(+2.04%) |
Jan 31, 2008 | 9.030 | 9.219 | 9.007 | 9.113 | 2,199,309 | +0.06(+0.64%) |
Jan 30, 2008 | 9.122 | 9.189 | 8.954 | 9.056 | 2,362,301 | -0.07(-0.73%) |
Jan 29, 2008 | 9.203 | 9.283 | 9.104 | 9.122 | 2,082,954 | -0.04(-0.45%) |
Jan 28, 2008 | 9.072 | 9.203 | 8.973 | 9.164 | 1,846,150 | +0.11(+1.22%) |
Jan 25, 2008 | 9.251 | 9.403 | 8.901 | 9.053 | 3,986,082 | -0.09(-0.98%) |
Jan 24, 2008 | 8.812 | 9.247 | 8.812 | 9.143 | 3,410,798 | +0.34(+3.84%) |
Jan 23, 2008 | 8.743 | 8.890 | 8.639 | 8.805 | 2,697,874 | -0.00(-0.03%) |
Jan 22, 2008 | 8.775 | 9.051 | 8.662 | 8.807 | 6,260,203 | -0.35(-3.84%) |
Jan 21, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 3,735,917 | +0.20(+2.26%) |
Jan 17, 2008 | 9.254 | 9.532 | 8.798 | 8.957 | 3,377,691 | -0.21(-2.31%) |
Jan 16, 2008 | 8.989 | 9.263 | 8.989 | 9.168 | 1,497,142 | +0.11(+1.24%) |
Jan 15, 2008 | 9.488 | 9.537 | 9.010 | 9.056 | 3,440,440 | -0.41(-4.30%) |
Jan 14, 2008 | 9.721 | 9.721 | 9.371 | 9.463 | 1,590,074 | -0.19(-1.95%) |
Jan 11, 2008 | 9.435 | 9.684 | 9.196 | 9.652 | 9,438,587 | +0.56(+6.12%) |
Jan 10, 2008 | 9.030 | 9.274 | 8.977 | 9.095 | 1,749,885 | -0.05(-0.55%) |
Jan 09, 2008 | 9.067 | 9.265 | 9.030 | 9.145 | 4,488,155 | +0.12(+1.38%) |
Jan 08, 2008 | 8.865 | 9.148 | 8.865 | 9.021 | 4,065,222 | +0.22(+2.51%) |
Jan 07, 2008 | 8.862 | 9.058 | 8.722 | 8.800 | 5,281,627 | -0.03(-0.39%) |
Jan 04, 2008 | 8.784 | 9.010 | 8.727 | 8.835 | 4,590,631 | -0.01(-0.16%) |
Jan 03, 2008 | 9.171 | 9.173 | 8.809 | 8.849 | 2,530,700 | -0.21(-2.34%) |
Jan 02, 2008 | 9.359 | 9.359 | 8.998 | 9.060 | 2,482,055 | -0.21(-2.23%) |