Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.44 | 14.44 | 11.71 | 11.93 | 10,296,646 | -1.59(-11.76%) |
Mar 28, 2008 | 12.83 | 13.84 | 12.15 | 13.52 | 5,284,791 | +0.94(+7.50%) |
Mar 27, 2008 | 14.30 | 14.57 | 12.17 | 12.58 | 4,525,983 | -1.65(-11.61%) |
Mar 26, 2008 | 14.08 | 14.26 | 13.80 | 14.23 | 2,845,809 | +0.48(+3.48%) |
Mar 25, 2008 | 13.28 | 14.26 | 13.22 | 13.75 | 3,181,595 | +0.83(+6.39%) |
Mar 24, 2008 | 12.87 | 13.66 | 12.67 | 12.92 | 2,795,620 | +0.56(+4.54%) |
Mar 21, 2008 | 12.71 | 12.77 | 11.98 | 12.36 | 2,009,999 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 12.77 | 11.98 | 12.36 | 2,009,999 | +0.05(+0.41%) |
Mar 19, 2008 | 12.96 | 13.28 | 12.28 | 12.31 | 1,700,751 | -0.56(-4.33%) |
Mar 18, 2008 | 12.65 | 12.96 | 12.51 | 12.87 | 1,298,320 | +0.34(+2.74%) |
Mar 17, 2008 | 12.35 | 12.70 | 11.88 | 12.53 | 1,546,395 | -0.24(-1.88%) |
Mar 14, 2008 | 13.00 | 13.05 | 12.35 | 12.77 | 1,517,475 | +0.05(+0.42%) |
Mar 13, 2008 | 12.32 | 12.87 | 11.80 | 12.71 | 1,720,604 | +0.50(+4.13%) |
Mar 12, 2008 | 12.01 | 12.44 | 11.99 | 12.21 | 1,301,378 | +0.24(+1.97%) |
Mar 11, 2008 | 12.20 | 12.20 | 11.53 | 11.97 | 1,146,026 | +0.39(+3.33%) |
Mar 10, 2008 | 11.86 | 11.87 | 10.98 | 11.59 | 1,700,905 | -0.26(-2.17%) |
Mar 07, 2008 | 11.72 | 12.52 | 11.72 | 11.85 | 1,803,057 | -0.05(-0.45%) |
Mar 06, 2008 | 12.67 | 12.67 | 11.80 | 11.90 | 2,116,888 | -0.82(-6.46%) |
Mar 05, 2008 | 11.75 | 12.73 | 11.63 | 12.72 | 1,726,887 | +1.16(+10.05%) |
Mar 04, 2008 | 11.53 | 11.95 | 11.44 | 11.56 | 1,153,583 | -0.12(-1.04%) |
Mar 03, 2008 | 12.42 | 12.58 | 11.37 | 11.68 | 2,202,071 | -0.65(-5.28%) |
Feb 29, 2008 | 12.38 | 12.60 | 12.15 | 12.33 | 2,539,434 | -0.23(-1.85%) |
Feb 28, 2008 | 12.58 | 12.71 | 12.28 | 12.56 | 1,008,203 | +0.19(+1.53%) |
Feb 27, 2008 | 12.81 | 12.83 | 12.33 | 12.37 | 1,269,394 | -0.38(-3.00%) |
Feb 26, 2008 | 12.51 | 12.77 | 12.35 | 12.76 | 2,018,079 | +0.43(+3.45%) |
Feb 25, 2008 | 12.06 | 12.44 | 11.76 | 12.33 | 2,541,765 | +0.59(+5.02%) |
Feb 22, 2008 | 11.91 | 11.93 | 11.03 | 11.74 | 1,875,225 | -0.19(-1.62%) |
Feb 21, 2008 | 11.97 | 12.37 | 11.62 | 11.93 | 2,622,039 | +0.16(+1.33%) |
Feb 20, 2008 | 10.76 | 11.80 | 10.64 | 11.78 | 3,451,185 | +0.97(+8.93%) |
Feb 19, 2008 | 10.68 | 10.88 | 10.51 | 10.81 | 1,559,612 | +0.48(+4.60%) |
Feb 18, 2008 | 10.29 | 10.38 | 10.13 | 10.34 | 977,315 | +0.00(+0.00%) |
Feb 15, 2008 | 10.29 | 10.38 | 10.13 | 10.34 | 977,315 | -0.03(-0.28%) |
Feb 14, 2008 | 10.83 | 10.83 | 10.34 | 10.37 | 820,377 | -0.29(-2.72%) |
Feb 13, 2008 | 10.51 | 10.74 | 10.19 | 10.65 | 1,168,327 | +0.50(+4.89%) |
Feb 12, 2008 | 10.83 | 10.83 | 10.06 | 10.16 | 1,328,085 | -0.56(-5.20%) |
Feb 11, 2008 | 10.67 | 10.81 | 10.45 | 10.72 | 827,853 | +0.09(+0.84%) |
Feb 08, 2008 | 10.37 | 10.72 | 10.28 | 10.63 | 937,346 | +0.22(+2.13%) |
Feb 07, 2008 | 10.35 | 10.50 | 10.01 | 10.40 | 1,395,811 | -0.21(-1.95%) |
Feb 06, 2008 | 10.19 | 10.74 | 10.15 | 10.61 | 1,074,999 | +0.29(+2.84%) |
Feb 05, 2008 | 10.82 | 10.82 | 10.14 | 10.32 | 1,221,807 | -0.47(-4.37%) |
Feb 04, 2008 | 11.31 | 11.35 | 10.68 | 10.79 | 2,619,087 | -0.40(-3.58%) |
Feb 01, 2008 | 10.54 | 11.23 | 9.904 | 11.19 | 3,935,881 | +0.89(+8.60%) |
Jan 31, 2008 | 10.00 | 10.49 | 9.593 | 10.30 | 1,399,815 | +0.47(+4.80%) |
Jan 30, 2008 | 9.711 | 10.19 | 9.654 | 9.833 | 1,477,959 | +0.19(+1.93%) |
Jan 29, 2008 | 9.754 | 9.840 | 9.586 | 9.647 | 1,340,728 | +0.06(+0.63%) |
Jan 28, 2008 | 9.297 | 9.794 | 9.275 | 9.586 | 1,557,043 | +0.34(+3.63%) |
Jan 25, 2008 | 9.361 | 9.472 | 9.139 | 9.250 | 1,987,113 | +0.17(+1.85%) |
Jan 24, 2008 | 8.668 | 9.197 | 8.668 | 9.082 | 1,336,274 | +0.51(+5.92%) |
Jan 23, 2008 | 8.185 | 8.621 | 8.117 | 8.575 | 1,336,926 | +0.25(+3.01%) |
Jan 22, 2008 | 7.860 | 8.410 | 7.570 | 8.325 | 1,293,474 | -0.24(-2.84%) |
Jan 21, 2008 | 8.375 | 8.650 | 8.164 | 8.568 | 1,817,641 | +0.00(+0.00%) |
Jan 18, 2008 | 8.375 | 8.650 | 8.164 | 8.568 | 1,817,641 | +0.45(+5.59%) |
Jan 17, 2008 | 7.985 | 8.149 | 7.863 | 8.114 | 1,330,894 | +0.12(+1.48%) |
Jan 16, 2008 | 7.703 | 8.035 | 7.417 | 7.996 | 1,654,173 | +0.29(+3.81%) |
Jan 15, 2008 | 8.131 | 8.182 | 7.442 | 7.703 | 2,009,431 | -0.58(-6.99%) |
Jan 14, 2008 | 8.131 | 8.392 | 8.131 | 8.282 | 1,097,572 | +0.20(+2.52%) |
Jan 11, 2008 | 8.257 | 8.400 | 8.049 | 8.078 | 841,573 | -0.27(-3.25%) |
Jan 10, 2008 | 8.131 | 8.439 | 8.081 | 8.350 | 1,035,358 | +0.07(+0.82%) |
Jan 09, 2008 | 8.224 | 8.407 | 8.064 | 8.282 | 1,679,709 | +0.03(+0.30%) |
Jan 08, 2008 | 8.539 | 8.578 | 8.232 | 8.257 | 1,260,321 | -0.20(-2.41%) |
Jan 07, 2008 | 8.764 | 8.875 | 8.358 | 8.460 | 2,113,600 | -0.25(-2.83%) |
Jan 04, 2008 | 9.107 | 9.107 | 8.657 | 8.707 | 2,215,369 | -0.45(-4.88%) |
Jan 03, 2008 | 9.211 | 9.690 | 8.968 | 9.154 | 3,214,183 | -0.14(-1.46%) |
Jan 02, 2008 | 9.640 | 9.676 | 9.086 | 9.290 | 3,892,823 | -0.19(-2.04%) |