Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.25 | 12.90 | 11.89 | 12.60 | 7,480,611 | +0.44(+3.63%) |
Mar 28, 2008 | 12.56 | 12.56 | 12.05 | 12.16 | 5,438,449 | -0.33(-2.64%) |
Mar 27, 2008 | 12.47 | 13.07 | 12.35 | 12.49 | 12,142,274 | +0.20(+1.62%) |
Mar 26, 2008 | 12.95 | 13.17 | 12.15 | 12.29 | 12,076,308 | -0.74(-5.71%) |
Mar 25, 2008 | 13.63 | 13.85 | 13.00 | 13.03 | 13,966,773 | -0.37(-2.78%) |
Mar 24, 2008 | 12.96 | 14.32 | 12.31 | 13.41 | 14,632,717 | +0.70(+5.52%) |
Mar 21, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +1.35(+11.90%) |
Mar 19, 2008 | 11.30 | 11.95 | 11.15 | 11.35 | 12,532,161 | +0.13(+1.16%) |
Mar 18, 2008 | 10.73 | 11.74 | 10.48 | 11.22 | 12,952,230 | +1.13(+11.24%) |
Mar 17, 2008 | 9.959 | 10.54 | 9.708 | 10.09 | 10,385,990 | -0.51(-4.82%) |
Mar 14, 2008 | 10.97 | 11.26 | 10.33 | 10.60 | 11,774,493 | -0.37(-3.39%) |
Mar 13, 2008 | 9.821 | 11.08 | 9.682 | 10.97 | 10,943,502 | +0.76(+7.46%) |
Mar 12, 2008 | 10.93 | 11.00 | 10.19 | 10.21 | 7,231,792 | -0.61(-5.68%) |
Mar 11, 2008 | 10.83 | 11.09 | 10.07 | 10.83 | 15,763,701 | +0.62(+6.11%) |
Mar 10, 2008 | 10.31 | 10.77 | 9.994 | 10.20 | 11,102,583 | -0.06(-0.59%) |
Mar 07, 2008 | 10.36 | 10.82 | 9.873 | 10.26 | 9,681,346 | -0.29(-2.79%) |
Mar 06, 2008 | 11.28 | 11.29 | 10.43 | 10.56 | 6,565,834 | -0.81(-7.09%) |
Mar 05, 2008 | 11.23 | 11.86 | 10.99 | 11.36 | 10,426,466 | +0.21(+1.86%) |
Mar 04, 2008 | 10.82 | 11.42 | 10.52 | 11.15 | 12,741,265 | +0.24(+2.22%) |
Mar 03, 2008 | 11.57 | 11.66 | 10.73 | 10.91 | 10,884,889 | -0.81(-6.94%) |
Feb 29, 2008 | 12.70 | 12.70 | 10.99 | 11.73 | 10,135,140 | -1.13(-8.82%) |
Feb 28, 2008 | 13.54 | 13.67 | 12.77 | 12.86 | 8,373,228 | -0.92(-6.66%) |
Feb 27, 2008 | 13.35 | 14.17 | 13.21 | 13.78 | 13,554,723 | +0.36(+2.71%) |
Feb 26, 2008 | 12.73 | 13.62 | 12.57 | 13.41 | 18,501,090 | +0.64(+5.02%) |
Feb 25, 2008 | 12.77 | 12.86 | 12.43 | 12.77 | 11,233,648 | +0.03(+0.27%) |
Feb 22, 2008 | 12.55 | 12.76 | 12.10 | 12.74 | 7,746,824 | +0.22(+1.73%) |
Feb 21, 2008 | 12.84 | 13.07 | 12.35 | 12.52 | 10,439,551 | -0.29(-2.30%) |
Feb 20, 2008 | 12.12 | 13.01 | 12.08 | 12.82 | 18,414,294 | +0.55(+4.52%) |
Feb 19, 2008 | 12.12 | 12.37 | 11.65 | 12.26 | 13,141,466 | +0.50(+4.27%) |
Feb 18, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 6,579,896 | -0.59(-4.77%) |
Feb 14, 2008 | 12.83 | 12.91 | 12.15 | 12.35 | 6,208,237 | -0.44(-3.45%) |
Feb 13, 2008 | 12.56 | 12.85 | 12.18 | 12.79 | 7,908,732 | +0.47(+3.80%) |
Feb 12, 2008 | 12.88 | 12.90 | 12.25 | 12.32 | 8,166,271 | -0.45(-3.53%) |
Feb 11, 2008 | 12.57 | 12.93 | 12.18 | 12.77 | 9,787,142 | +0.23(+1.79%) |
Feb 08, 2008 | 12.70 | 13.06 | 12.14 | 12.55 | 8,676,666 | -0.21(-1.63%) |
Feb 07, 2008 | 11.86 | 13.37 | 11.86 | 12.76 | 12,382,246 | +0.42(+3.44%) |
Feb 06, 2008 | 12.79 | 13.05 | 12.12 | 12.33 | 10,413,322 | -0.44(-3.46%) |
Feb 05, 2008 | 13.40 | 13.93 | 12.65 | 12.77 | 14,865,690 | -0.42(-3.21%) |
Feb 04, 2008 | 13.51 | 13.64 | 12.96 | 13.20 | 9,731,663 | -0.52(-3.79%) |
Feb 01, 2008 | 13.55 | 13.92 | 13.10 | 13.72 | 20,055,900 | -0.44(-3.12%) |
Jan 31, 2008 | 11.31 | 14.40 | 11.10 | 14.16 | 26,545,316 | +2.41(+20.49%) |
Jan 30, 2008 | 12.73 | 12.93 | 11.26 | 11.75 | 19,733,202 | -1.11(-8.62%) |
Jan 29, 2008 | 11.99 | 13.28 | 11.84 | 12.86 | 15,718,155 | +0.82(+6.84%) |
Jan 28, 2008 | 11.34 | 12.06 | 9.942 | 12.04 | 11,377,749 | +0.69(+6.11%) |
Jan 25, 2008 | 11.28 | 12.51 | 11.28 | 11.34 | 14,410,352 | +0.22(+1.95%) |
Jan 24, 2008 | 11.27 | 11.28 | 10.49 | 11.13 | 12,076,857 | -0.23(-1.98%) |
Jan 23, 2008 | 9.076 | 11.39 | 8.877 | 11.35 | 22,740,480 | +2.05(+22.07%) |
Jan 22, 2008 | 8.080 | 9.422 | 8.080 | 9.301 | 11,309,190 | +0.64(+7.40%) |
Jan 21, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 13,294,588 | +0.26(+3.09%) |
Jan 17, 2008 | 8.184 | 8.617 | 8.019 | 8.400 | 12,503,285 | +0.23(+2.86%) |
Jan 16, 2008 | 7.370 | 8.522 | 7.370 | 8.167 | 14,021,714 | +0.55(+7.16%) |
Jan 15, 2008 | 8.054 | 8.106 | 7.508 | 7.621 | 10,414,384 | -0.55(-6.78%) |
Jan 14, 2008 | 7.993 | 8.253 | 7.785 | 8.175 | 8,834,001 | +0.26(+3.28%) |
Jan 11, 2008 | 7.985 | 8.253 | 7.664 | 7.915 | 10,048,762 | -0.13(-1.61%) |
Jan 10, 2008 | 7.664 | 8.305 | 7.344 | 8.045 | 11,625,289 | +0.44(+5.81%) |
Jan 09, 2008 | 7.491 | 7.612 | 7.101 | 7.604 | 8,801,870 | +0.10(+1.39%) |
Jan 08, 2008 | 7.751 | 8.193 | 7.465 | 7.500 | 10,349,895 | -0.34(-4.31%) |
Jan 07, 2008 | 7.915 | 8.141 | 7.751 | 7.837 | 9,951,359 | -0.08(-0.98%) |
Jan 04, 2008 | 8.314 | 8.314 | 7.803 | 7.915 | 9,469,264 | -0.55(-6.54%) |
Jan 03, 2008 | 8.972 | 9.041 | 8.366 | 8.470 | 6,328,364 | -0.55(-6.14%) |
Jan 02, 2008 | 9.093 | 9.275 | 8.929 | 9.024 | 5,461,551 | -0.10(-1.14%) |