Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.86 | 11.00 | 10.78 | 10.92 | 571,913 | +0.06(+0.51%) |
Mar 28, 2008 | 10.85 | 10.96 | 10.83 | 10.87 | 705,491 | -0.01(-0.05%) |
Mar 27, 2008 | 10.96 | 11.11 | 10.86 | 10.87 | 365,100 | -0.09(-0.82%) |
Mar 26, 2008 | 10.76 | 10.99 | 10.74 | 10.96 | 740,945 | +0.11(+1.03%) |
Mar 25, 2008 | 10.81 | 10.98 | 10.78 | 10.85 | 489,188 | +0.02(+0.21%) |
Mar 24, 2008 | 10.83 | 10.87 | 10.72 | 10.83 | 619,185 | -0.01(-0.05%) |
Mar 21, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.00(+0.00%) |
Mar 20, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.22(+2.05%) |
Mar 19, 2008 | 11.02 | 11.09 | 10.62 | 10.62 | 959,586 | -0.35(-3.16%) |
Mar 18, 2008 | 10.97 | 11.00 | 10.69 | 10.96 | 716,235 | +0.21(+1.92%) |
Mar 17, 2008 | 10.50 | 11.15 | 10.29 | 10.76 | 543,264 | +0.03(+0.31%) |
Mar 14, 2008 | 10.82 | 10.83 | 10.47 | 10.72 | 777,831 | -0.02(-0.21%) |
Mar 13, 2008 | 10.57 | 10.85 | 10.56 | 10.75 | 876,936 | +0.06(+0.58%) |
Mar 12, 2008 | 10.72 | 10.99 | 10.68 | 10.68 | 832,086 | -0.06(-0.52%) |
Mar 11, 2008 | 10.43 | 10.74 | 10.42 | 10.74 | 1,038,863 | +0.51(+5.02%) |
Mar 10, 2008 | 10.19 | 10.44 | 10.16 | 10.23 | 968,350 | +0.09(+0.88%) |
Mar 07, 2008 | 9.986 | 10.19 | 9.941 | 10.14 | 407,537 | +0.03(+0.33%) |
Mar 06, 2008 | 10.15 | 10.28 | 10.07 | 10.10 | 594,475 | -0.08(-0.77%) |
Mar 05, 2008 | 10.48 | 10.57 | 10.01 | 10.18 | 1,301,220 | -0.19(-1.83%) |
Mar 04, 2008 | 10.25 | 10.45 | 10.22 | 10.37 | 1,009,157 | +0.03(+0.32%) |
Mar 03, 2008 | 10.18 | 10.36 | 10.10 | 10.34 | 681,497 | +0.15(+1.48%) |
Feb 29, 2008 | 10.46 | 10.46 | 10.11 | 10.19 | 1,802,943 | -0.35(-3.29%) |
Feb 28, 2008 | 10.62 | 10.68 | 10.45 | 10.53 | 1,215,884 | -0.13(-1.20%) |
Feb 27, 2008 | 10.64 | 10.76 | 10.62 | 10.66 | 446,930 | -0.06(-0.57%) |
Feb 26, 2008 | 10.66 | 10.79 | 10.61 | 10.72 | 455,346 | -0.03(-0.26%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.75 | 715,071 | +0.13(+1.26%) |
Feb 22, 2008 | 10.64 | 10.75 | 10.58 | 10.62 | 1,092,151 | -0.03(-0.31%) |
Feb 21, 2008 | 10.95 | 11.11 | 10.61 | 10.65 | 419,024 | -0.24(-2.21%) |
Feb 20, 2008 | 10.76 | 10.96 | 10.61 | 10.89 | 1,275,774 | -0.09(-0.86%) |
Feb 19, 2008 | 11.21 | 11.23 | 10.95 | 10.99 | 421,683 | -0.08(-0.76%) |
Feb 18, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 392,317 | -0.08(-0.75%) |
Feb 14, 2008 | 11.34 | 11.44 | 11.07 | 11.15 | 431,710 | -0.21(-1.87%) |
Feb 13, 2008 | 11.28 | 11.37 | 11.21 | 11.37 | 424,190 | +0.21(+1.85%) |
Feb 12, 2008 | 11.09 | 11.24 | 11.00 | 11.16 | 503,334 | +0.07(+0.65%) |
Feb 11, 2008 | 11.06 | 11.17 | 10.95 | 11.09 | 527,865 | -0.02(-0.15%) |
Feb 08, 2008 | 11.10 | 11.17 | 11.01 | 11.10 | 326,066 | +0.02(+0.15%) |
Feb 07, 2008 | 11.11 | 11.20 | 10.95 | 11.09 | 482,205 | -0.07(-0.65%) |
Feb 06, 2008 | 11.18 | 11.32 | 11.05 | 11.16 | 376,918 | +0.08(+0.70%) |
Feb 05, 2008 | 11.28 | 11.31 | 11.03 | 11.08 | 374,053 | -0.35(-3.03%) |
Feb 04, 2008 | 11.34 | 11.52 | 11.23 | 11.43 | 477,370 | +0.09(+0.79%) |
Feb 01, 2008 | 11.28 | 11.39 | 11.18 | 11.34 | 396,615 | +0.08(+0.74%) |
Jan 31, 2008 | 10.71 | 11.34 | 10.67 | 11.25 | 827,609 | +0.36(+3.28%) |
Jan 30, 2008 | 11.10 | 11.25 | 10.90 | 10.90 | 651,057 | -0.28(-2.50%) |
Jan 29, 2008 | 11.21 | 11.25 | 11.14 | 11.18 | 304,579 | +0.02(+0.15%) |
Jan 28, 2008 | 10.90 | 11.19 | 10.82 | 11.16 | 331,795 | +0.23(+2.09%) |
Jan 25, 2008 | 11.20 | 11.21 | 10.86 | 10.93 | 592,684 | -0.15(-1.31%) |
Jan 24, 2008 | 11.28 | 11.34 | 11.00 | 11.07 | 675,767 | -0.15(-1.29%) |
Jan 23, 2008 | 10.71 | 11.30 | 10.68 | 11.22 | 1,157,078 | +0.25(+2.29%) |
Jan 22, 2008 | 10.84 | 11.24 | 10.77 | 10.97 | 1,055,730 | -0.26(-2.29%) |
Jan 21, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.59 | 11.62 | 11.18 | 11.23 | 701,462 | -0.31(-2.66%) |
Jan 17, 2008 | 11.88 | 11.91 | 11.53 | 11.53 | 817,940 | -0.35(-2.96%) |
Jan 16, 2008 | 11.83 | 12.03 | 11.79 | 11.88 | 931,643 | +0.01(+0.05%) |
Jan 15, 2008 | 11.73 | 12.01 | 11.73 | 11.88 | 490,979 | -0.06(-0.51%) |
Jan 14, 2008 | 11.98 | 12.06 | 11.94 | 11.94 | 637,270 | +0.04(+0.33%) |
Jan 11, 2008 | 11.83 | 12.05 | 11.75 | 11.90 | 631,182 | -0.01(-0.05%) |
Jan 10, 2008 | 11.76 | 12.12 | 11.71 | 11.91 | 895,294 | +0.07(+0.57%) |
Jan 09, 2008 | 11.57 | 11.84 | 11.55 | 11.84 | 668,963 | +0.25(+2.17%) |
Jan 08, 2008 | 11.81 | 11.97 | 11.57 | 11.59 | 661,443 | -0.18(-1.57%) |
Jan 07, 2008 | 11.74 | 11.81 | 11.66 | 11.77 | 672,903 | +0.12(+1.01%) |
Jan 04, 2008 | 11.72 | 11.78 | 11.61 | 11.66 | 469,134 | -0.17(-1.42%) |
Jan 03, 2008 | 12.00 | 12.03 | 11.79 | 11.82 | 758,135 | -0.12(-1.03%) |
Jan 02, 2008 | 12.04 | 12.14 | 11.84 | 11.95 | 809,524 | -0.08(-0.70%) |