Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.02 | 11.39 | 10.85 | 11.32 | 5,243,441 | +0.33(+3.04%) |
Mar 28, 2008 | 11.19 | 11.42 | 10.81 | 10.99 | 13,611,378 | -0.61(-5.22%) |
Mar 27, 2008 | 11.80 | 11.89 | 11.58 | 11.59 | 4,187,576 | -0.15(-1.26%) |
Mar 26, 2008 | 11.57 | 11.84 | 11.40 | 11.74 | 6,563,685 | +0.16(+1.42%) |
Mar 25, 2008 | 11.49 | 11.70 | 11.36 | 11.58 | 9,850,723 | +0.15(+1.27%) |
Mar 24, 2008 | 11.44 | 11.56 | 11.31 | 11.43 | 7,857,724 | -0.01(-0.06%) |
Mar 21, 2008 | 11.32 | 11.44 | 11.11 | 11.44 | 5,559,841 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.44 | 11.11 | 11.44 | 5,559,841 | +0.20(+1.78%) |
Mar 19, 2008 | 11.17 | 11.31 | 11.14 | 11.24 | 3,629,931 | +0.14(+1.22%) |
Mar 18, 2008 | 11.02 | 11.18 | 10.93 | 11.10 | 4,208,204 | +0.34(+3.12%) |
Mar 17, 2008 | 11.03 | 11.06 | 10.66 | 10.77 | 3,262,130 | -0.37(-3.32%) |
Mar 14, 2008 | 11.24 | 11.28 | 10.94 | 11.14 | 1,890,217 | -0.04(-0.36%) |
Mar 13, 2008 | 11.08 | 11.25 | 11.08 | 11.18 | 4,728,187 | -0.04(-0.34%) |
Mar 12, 2008 | 10.70 | 11.28 | 10.56 | 11.21 | 7,121,161 | +0.61(+5.73%) |
Mar 11, 2008 | 10.79 | 10.90 | 10.43 | 10.61 | 4,495,891 | -0.10(-0.89%) |
Mar 10, 2008 | 11.13 | 11.13 | 10.67 | 10.70 | 3,709,559 | -0.40(-3.61%) |
Mar 07, 2008 | 10.55 | 11.13 | 10.55 | 11.10 | 4,412,773 | +0.36(+3.40%) |
Mar 06, 2008 | 10.84 | 10.94 | 10.71 | 10.74 | 4,258,884 | -0.24(-2.17%) |
Mar 05, 2008 | 10.53 | 10.98 | 10.50 | 10.98 | 6,145,951 | +0.45(+4.25%) |
Mar 04, 2008 | 10.66 | 10.70 | 10.39 | 10.53 | 5,234,854 | -0.08(-0.74%) |
Mar 03, 2008 | 10.07 | 10.64 | 9.975 | 10.61 | 4,699,646 | +0.64(+6.38%) |
Feb 29, 2008 | 10.24 | 10.26 | 9.956 | 9.971 | 3,375,568 | -0.31(-3.01%) |
Feb 28, 2008 | 10.30 | 10.54 | 10.17 | 10.28 | 5,003,711 | +0.03(+0.30%) |
Feb 27, 2008 | 10.61 | 10.73 | 10.25 | 10.25 | 11,903,964 | +0.00(+0.00%) |
Feb 26, 2008 | 10.23 | 10.29 | 10.18 | 10.25 | 2,426,163 | +0.02(+0.21%) |
Feb 25, 2008 | 10.25 | 10.25 | 10.06 | 10.23 | 2,675,756 | -0.02(-0.21%) |
Feb 22, 2008 | 10.01 | 10.25 | 9.999 | 10.25 | 4,228,900 | +0.24(+2.38%) |
Feb 21, 2008 | 9.952 | 10.12 | 9.952 | 10.01 | 2,708,090 | +0.04(+0.41%) |
Feb 20, 2008 | 9.716 | 10.00 | 9.654 | 9.971 | 4,860,726 | +0.11(+1.11%) |
Feb 19, 2008 | 9.494 | 10.11 | 9.494 | 9.861 | 7,212,041 | +0.46(+4.84%) |
Feb 18, 2008 | 9.334 | 9.463 | 9.308 | 9.406 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.334 | 9.463 | 9.308 | 9.406 | 3,100,211 | +0.08(+0.87%) |
Feb 14, 2008 | 9.434 | 9.480 | 9.296 | 9.325 | 1,717,139 | -0.09(-0.91%) |
Feb 13, 2008 | 9.522 | 9.542 | 9.387 | 9.410 | 1,420,935 | -0.12(-1.30%) |
Feb 12, 2008 | 9.615 | 9.627 | 9.470 | 9.534 | 929,049 | -0.05(-0.47%) |
Feb 11, 2008 | 9.630 | 9.654 | 9.487 | 9.580 | 995,826 | -0.10(-0.99%) |
Feb 08, 2008 | 9.522 | 9.773 | 9.499 | 9.675 | 1,040,317 | +0.13(+1.35%) |
Feb 07, 2008 | 9.439 | 9.589 | 9.368 | 9.546 | 1,045,058 | +0.03(+0.33%) |
Feb 06, 2008 | 9.706 | 9.766 | 9.465 | 9.515 | 1,278,319 | -0.21(-2.16%) |
Feb 05, 2008 | 9.761 | 9.804 | 9.599 | 9.725 | 1,677,321 | -0.11(-1.16%) |
Feb 04, 2008 | 9.730 | 9.866 | 9.611 | 9.839 | 2,288,711 | +0.20(+2.13%) |
Feb 01, 2008 | 9.439 | 9.685 | 9.403 | 9.635 | 2,908,627 | +0.19(+2.05%) |
Jan 31, 2008 | 9.356 | 9.551 | 9.332 | 9.441 | 2,122,840 | +0.06(+0.64%) |
Jan 30, 2008 | 9.451 | 9.520 | 9.277 | 9.382 | 2,280,165 | -0.07(-0.73%) |
Jan 29, 2008 | 9.534 | 9.618 | 9.432 | 9.451 | 2,010,531 | -0.04(-0.45%) |
Jan 28, 2008 | 9.399 | 9.534 | 9.296 | 9.494 | 1,781,961 | +0.11(+1.22%) |
Jan 25, 2008 | 9.584 | 9.742 | 9.222 | 9.379 | 3,847,489 | -0.09(-0.98%) |
Jan 24, 2008 | 9.129 | 9.580 | 9.129 | 9.472 | 3,292,207 | +0.35(+3.84%) |
Jan 23, 2008 | 9.058 | 9.210 | 8.950 | 9.122 | 2,604,071 | -0.00(-0.03%) |
Jan 22, 2008 | 9.091 | 9.377 | 8.974 | 9.124 | 6,042,540 | -0.36(-3.84%) |
Jan 21, 2008 | 9.196 | 9.630 | 9.196 | 9.489 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.196 | 9.630 | 9.196 | 9.489 | 3,606,022 | +0.21(+2.26%) |
Jan 17, 2008 | 9.587 | 9.875 | 9.115 | 9.279 | 3,260,251 | -0.22(-2.31%) |
Jan 16, 2008 | 9.313 | 9.596 | 9.313 | 9.499 | 1,445,088 | +0.12(+1.24%) |
Jan 15, 2008 | 9.830 | 9.880 | 9.334 | 9.382 | 3,320,819 | -0.42(-4.30%) |
Jan 14, 2008 | 10.07 | 10.07 | 9.708 | 9.804 | 1,534,788 | -0.20(-1.95%) |
Jan 11, 2008 | 9.775 | 10.03 | 9.527 | 9.999 | 9,110,414 | +0.58(+6.12%) |
Jan 10, 2008 | 9.356 | 9.608 | 9.301 | 9.422 | 1,689,042 | -0.05(-0.55%) |
Jan 09, 2008 | 9.394 | 9.599 | 9.356 | 9.475 | 4,332,105 | +0.13(+1.38%) |
Jan 08, 2008 | 9.184 | 9.477 | 9.184 | 9.346 | 3,923,878 | +0.23(+2.51%) |
Jan 07, 2008 | 9.182 | 9.384 | 9.036 | 9.117 | 5,097,989 | -0.04(-0.39%) |
Jan 04, 2008 | 9.101 | 9.334 | 9.041 | 9.153 | 4,431,019 | -0.01(-0.16%) |
Jan 03, 2008 | 9.501 | 9.503 | 9.127 | 9.167 | 2,442,710 | -0.22(-2.34%) |
Jan 02, 2008 | 9.696 | 9.696 | 9.322 | 9.387 | 2,395,755 | -0.21(-2.23%) |