Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.38 | 12.02 | 11.38 | 11.75 | 1,876,586 | +0.30(+2.58%) |
Mar 28, 2008 | 11.69 | 11.75 | 11.38 | 11.45 | 1,343,961 | -0.29(-2.48%) |
Mar 27, 2008 | 11.82 | 12.04 | 11.68 | 11.74 | 1,021,736 | -0.09(-0.72%) |
Mar 26, 2008 | 11.86 | 11.99 | 11.75 | 11.83 | 1,010,131 | -0.10(-0.81%) |
Mar 25, 2008 | 12.15 | 12.15 | 11.87 | 11.93 | 1,727,915 | -0.19(-1.60%) |
Mar 24, 2008 | 11.78 | 12.37 | 11.78 | 12.12 | 2,800,650 | +0.43(+3.67%) |
Mar 21, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.64(+5.75%) |
Mar 19, 2008 | 11.38 | 11.50 | 11.06 | 11.06 | 1,226,546 | -0.25(-2.22%) |
Mar 18, 2008 | 11.22 | 11.37 | 10.91 | 11.31 | 1,177,180 | +0.37(+3.37%) |
Mar 17, 2008 | 10.62 | 11.20 | 10.58 | 10.94 | 978,526 | +0.05(+0.48%) |
Mar 14, 2008 | 11.34 | 11.34 | 10.66 | 10.89 | 822,229 | -0.38(-3.34%) |
Mar 13, 2008 | 10.91 | 11.31 | 10.87 | 11.26 | 1,321,294 | +0.13(+1.16%) |
Mar 12, 2008 | 11.08 | 11.34 | 10.97 | 11.13 | 846,179 | +0.07(+0.62%) |
Mar 11, 2008 | 10.93 | 11.07 | 10.65 | 11.06 | 1,544,210 | +0.55(+5.20%) |
Mar 10, 2008 | 10.76 | 10.86 | 10.48 | 10.52 | 912,353 | -0.23(-2.11%) |
Mar 07, 2008 | 10.42 | 10.89 | 10.42 | 10.74 | 1,073,589 | +0.19(+1.80%) |
Mar 06, 2008 | 10.81 | 10.89 | 10.53 | 10.55 | 732,351 | -0.33(-3.01%) |
Mar 05, 2008 | 10.93 | 11.11 | 10.76 | 10.88 | 826,673 | -0.02(-0.19%) |
Mar 04, 2008 | 10.84 | 10.98 | 10.73 | 10.90 | 1,683,767 | -0.03(-0.30%) |
Mar 03, 2008 | 10.72 | 10.98 | 10.61 | 10.93 | 1,403,320 | +0.20(+1.89%) |
Feb 29, 2008 | 10.72 | 11.04 | 10.59 | 10.73 | 1,772,251 | -0.09(-0.79%) |
Feb 28, 2008 | 10.76 | 11.06 | 10.68 | 10.82 | 1,796,526 | -0.00(-0.04%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.51 | 10.82 | 1,411,836 | +0.14(+1.33%) |
Feb 26, 2008 | 10.57 | 10.97 | 10.57 | 10.68 | 1,649,594 | -0.06(-0.53%) |
Feb 25, 2008 | 10.53 | 10.82 | 10.43 | 10.74 | 1,652,112 | +0.19(+1.84%) |
Feb 22, 2008 | 10.72 | 10.74 | 10.42 | 10.54 | 1,240,968 | -0.18(-1.66%) |
Feb 21, 2008 | 10.93 | 11.03 | 10.65 | 10.72 | 1,015,936 | -0.21(-1.93%) |
Feb 20, 2008 | 10.72 | 10.96 | 10.64 | 10.93 | 1,153,036 | +0.15(+1.43%) |
Feb 19, 2008 | 10.52 | 10.84 | 10.45 | 10.78 | 1,158,034 | +0.38(+3.66%) |
Feb 18, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 1,407,172 | -0.27(-2.54%) |
Feb 14, 2008 | 10.91 | 10.93 | 10.60 | 10.67 | 823,463 | -0.20(-1.86%) |
Feb 13, 2008 | 10.91 | 10.99 | 10.68 | 10.87 | 1,039,391 | +0.09(+0.79%) |
Feb 12, 2008 | 10.71 | 10.87 | 10.60 | 10.79 | 1,153,096 | +0.11(+0.99%) |
Feb 11, 2008 | 10.41 | 10.77 | 10.33 | 10.68 | 993,835 | +0.23(+2.21%) |
Feb 08, 2008 | 10.53 | 10.61 | 10.35 | 10.45 | 1,202,921 | -0.13(-1.23%) |
Feb 07, 2008 | 10.10 | 10.59 | 9.995 | 10.58 | 1,210,627 | +0.43(+4.27%) |
Feb 06, 2008 | 10.22 | 10.47 | 10.11 | 10.15 | 1,045,687 | -0.02(-0.16%) |
Feb 05, 2008 | 10.34 | 10.62 | 10.16 | 10.16 | 1,217,837 | -0.31(-2.98%) |
Feb 04, 2008 | 10.51 | 10.62 | 10.43 | 10.47 | 1,406,448 | -0.09(-0.84%) |
Feb 01, 2008 | 10.32 | 10.73 | 10.29 | 10.56 | 1,324,248 | +0.31(+3.04%) |
Jan 31, 2008 | 9.396 | 10.42 | 9.315 | 10.25 | 2,128,832 | +0.81(+8.63%) |
Jan 30, 2008 | 9.493 | 10.32 | 9.153 | 9.436 | 3,341,608 | +0.60(+6.78%) |
Jan 29, 2008 | 8.707 | 8.906 | 8.473 | 8.837 | 1,482,733 | +0.12(+1.39%) |
Jan 28, 2008 | 8.545 | 8.865 | 8.408 | 8.716 | 1,252,603 | +0.13(+1.56%) |
Jan 25, 2008 | 8.873 | 8.910 | 8.477 | 8.582 | 1,845,200 | -0.15(-1.67%) |
Jan 24, 2008 | 9.424 | 9.546 | 8.720 | 8.728 | 2,635,938 | -0.70(-7.39%) |
Jan 23, 2008 | 8.554 | 9.473 | 8.456 | 9.424 | 1,792,348 | +0.63(+7.14%) |
Jan 22, 2008 | 8.051 | 8.906 | 8.039 | 8.797 | 1,558,543 | +0.40(+4.73%) |
Jan 21, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.250 | 8.436 | 8.177 | 8.400 | 2,033,636 | +0.04(+0.48%) |
Jan 17, 2008 | 8.238 | 8.387 | 8.116 | 8.359 | 1,024,687 | +0.17(+2.13%) |
Jan 16, 2008 | 8.250 | 8.501 | 8.140 | 8.185 | 1,361,986 | -0.11(-1.27%) |
Jan 15, 2008 | 8.294 | 8.400 | 8.157 | 8.290 | 1,143,219 | -0.19(-2.24%) |
Jan 14, 2008 | 8.671 | 8.671 | 8.444 | 8.481 | 720,993 | -0.07(-0.81%) |
Jan 11, 2008 | 8.764 | 8.805 | 8.489 | 8.549 | 684,785 | -0.28(-3.21%) |
Jan 10, 2008 | 8.720 | 9.076 | 8.695 | 8.833 | 1,137,046 | -0.09(-1.00%) |
Jan 09, 2008 | 8.586 | 8.922 | 8.545 | 8.922 | 634,057 | +0.29(+3.38%) |
Jan 08, 2008 | 8.898 | 9.035 | 8.618 | 8.630 | 979,292 | -0.24(-2.74%) |
Jan 07, 2008 | 8.967 | 9.088 | 8.740 | 8.873 | 1,259,294 | -0.03(-0.36%) |
Jan 04, 2008 | 9.137 | 9.185 | 8.886 | 8.906 | 747,082 | -0.34(-3.68%) |
Jan 03, 2008 | 9.675 | 9.688 | 9.226 | 9.246 | 815,068 | -0.39(-4.08%) |
Jan 02, 2008 | 9.870 | 9.922 | 9.521 | 9.639 | 788,591 | -0.29(-2.94%) |