Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.51 | 10.60 | 10.44 | 10.57 | 1,187,824 | +0.07(+0.69%) |
Mar 28, 2008 | 10.52 | 10.57 | 10.47 | 10.49 | 747,933 | -0.03(-0.24%) |
Mar 27, 2008 | 10.71 | 10.76 | 10.51 | 10.52 | 889,925 | -0.13(-1.19%) |
Mar 26, 2008 | 10.52 | 10.65 | 10.47 | 10.65 | 914,761 | +0.07(+0.64%) |
Mar 25, 2008 | 10.53 | 10.67 | 10.52 | 10.58 | 1,267,311 | +0.09(+0.89%) |
Mar 24, 2008 | 10.65 | 10.67 | 10.48 | 10.48 | 1,155,192 | -0.16(-1.47%) |
Mar 21, 2008 | 10.55 | 10.65 | 10.49 | 10.64 | 981,620 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.65 | 10.49 | 10.64 | 981,620 | +0.13(+1.25%) |
Mar 19, 2008 | 10.76 | 10.80 | 10.49 | 10.51 | 919,644 | -0.22(-2.05%) |
Mar 18, 2008 | 10.55 | 10.76 | 10.54 | 10.73 | 1,064,136 | +0.27(+2.59%) |
Mar 17, 2008 | 10.63 | 10.64 | 10.35 | 10.46 | 1,284,900 | -0.23(-2.18%) |
Mar 14, 2008 | 10.84 | 10.89 | 10.62 | 10.69 | 992,998 | -0.14(-1.29%) |
Mar 13, 2008 | 10.72 | 10.91 | 10.71 | 10.83 | 761,424 | +0.08(+0.75%) |
Mar 12, 2008 | 10.87 | 10.95 | 10.75 | 10.75 | 1,039,148 | -0.16(-1.44%) |
Mar 11, 2008 | 11.13 | 11.13 | 10.80 | 10.91 | 1,104,228 | -0.01(-0.12%) |
Mar 10, 2008 | 10.96 | 11.06 | 10.87 | 10.92 | 901,600 | -0.06(-0.50%) |
Mar 07, 2008 | 10.93 | 11.06 | 10.85 | 10.98 | 1,006,429 | -0.03(-0.31%) |
Mar 06, 2008 | 11.17 | 11.21 | 10.96 | 11.01 | 668,446 | -0.17(-1.55%) |
Mar 05, 2008 | 11.11 | 11.20 | 11.05 | 11.18 | 905,817 | +0.03(+0.30%) |
Mar 04, 2008 | 10.97 | 11.15 | 10.95 | 11.15 | 1,413,464 | +0.15(+1.35%) |
Mar 03, 2008 | 10.92 | 11.03 | 10.84 | 11.00 | 1,091,624 | +0.14(+1.33%) |
Feb 29, 2008 | 11.33 | 11.33 | 10.84 | 10.86 | 1,753,293 | -0.53(-4.62%) |
Feb 28, 2008 | 11.31 | 11.45 | 11.27 | 11.38 | 965,008 | +0.05(+0.41%) |
Feb 27, 2008 | 11.40 | 11.44 | 11.31 | 11.34 | 828,835 | -0.07(-0.63%) |
Feb 26, 2008 | 11.27 | 11.47 | 11.19 | 11.41 | 5,554,896 | +0.13(+1.13%) |
Feb 25, 2008 | 11.19 | 11.32 | 11.17 | 11.28 | 1,214,890 | +0.06(+0.49%) |
Feb 22, 2008 | 11.19 | 11.23 | 11.04 | 11.23 | 1,329,580 | +0.06(+0.57%) |
Feb 21, 2008 | 11.30 | 11.33 | 11.12 | 11.16 | 892,767 | -0.18(-1.61%) |
Feb 20, 2008 | 11.21 | 11.36 | 11.13 | 11.35 | 1,177,201 | +0.11(+0.98%) |
Feb 19, 2008 | 11.30 | 11.34 | 11.20 | 11.24 | 700,524 | +0.06(+0.53%) |
Feb 18, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.22 | 11.24 | 11.12 | 11.18 | 768,536 | -0.11(-0.94%) |
Feb 14, 2008 | 11.34 | 11.36 | 11.24 | 11.28 | 778,216 | -0.06(-0.49%) |
Feb 13, 2008 | 11.31 | 11.36 | 11.25 | 11.34 | 1,193,660 | +0.06(+0.56%) |
Feb 12, 2008 | 11.16 | 11.33 | 11.13 | 11.27 | 891,104 | +0.12(+1.10%) |
Feb 11, 2008 | 11.02 | 11.17 | 10.98 | 11.15 | 1,016,585 | +0.11(+1.00%) |
Feb 08, 2008 | 10.94 | 11.08 | 10.90 | 11.04 | 2,316,022 | +0.05(+0.46%) |
Feb 07, 2008 | 10.93 | 11.05 | 10.86 | 10.99 | 1,062,437 | +0.05(+0.47%) |
Feb 06, 2008 | 11.12 | 11.16 | 10.93 | 10.94 | 765,623 | -0.14(-1.23%) |
Feb 05, 2008 | 11.36 | 11.36 | 11.04 | 11.07 | 839,447 | -0.28(-2.50%) |
Feb 04, 2008 | 11.11 | 11.41 | 11.11 | 11.36 | 1,490,679 | +0.22(+1.98%) |
Feb 01, 2008 | 11.29 | 11.34 | 11.11 | 11.14 | 1,648,000 | -0.15(-1.31%) |
Jan 31, 2008 | 10.87 | 11.34 | 10.85 | 11.29 | 981,604 | +0.34(+3.14%) |
Jan 30, 2008 | 10.98 | 11.38 | 10.94 | 10.94 | 1,486,667 | +0.00(+0.00%) |
Jan 29, 2008 | 10.85 | 11.03 | 10.80 | 10.94 | 1,026,020 | +0.17(+1.53%) |
Jan 28, 2008 | 10.58 | 10.78 | 10.54 | 10.78 | 784,728 | +0.22(+2.13%) |
Jan 25, 2008 | 10.60 | 10.66 | 10.53 | 10.55 | 909,030 | +0.00(+0.04%) |
Jan 24, 2008 | 10.74 | 10.78 | 10.52 | 10.55 | 1,025,076 | -0.13(-1.19%) |
Jan 23, 2008 | 10.26 | 10.71 | 10.26 | 10.68 | 1,414,530 | +0.18(+1.74%) |
Jan 22, 2008 | 10.22 | 10.62 | 10.17 | 10.49 | 2,517,876 | -0.11(-1.00%) |
Jan 21, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.95 | 11.01 | 10.57 | 10.60 | 1,152,326 | -0.27(-2.50%) |
Jan 17, 2008 | 11.20 | 11.25 | 10.87 | 10.87 | 1,460,014 | -0.34(-2.99%) |
Jan 16, 2008 | 11.18 | 11.33 | 11.15 | 11.21 | 923,028 | -0.05(-0.45%) |
Jan 15, 2008 | 11.24 | 11.32 | 11.16 | 11.26 | 707,128 | -0.13(-1.15%) |
Jan 14, 2008 | 11.43 | 11.51 | 11.33 | 11.39 | 801,946 | -0.05(-0.41%) |
Jan 11, 2008 | 11.32 | 11.48 | 11.27 | 11.43 | 721,044 | +0.04(+0.37%) |
Jan 10, 2008 | 11.37 | 11.46 | 11.26 | 11.39 | 804,069 | +0.02(+0.15%) |
Jan 09, 2008 | 11.24 | 11.40 | 11.18 | 11.38 | 961,708 | +0.17(+1.48%) |
Jan 08, 2008 | 11.37 | 11.51 | 11.20 | 11.21 | 1,455,533 | -0.08(-0.71%) |
Jan 07, 2008 | 11.24 | 11.35 | 11.24 | 11.29 | 893,604 | +0.04(+0.38%) |
Jan 04, 2008 | 11.35 | 11.39 | 11.25 | 11.25 | 736,375 | -0.11(-0.97%) |
Jan 03, 2008 | 11.62 | 11.63 | 11.35 | 11.36 | 696,438 | -0.19(-1.65%) |
Jan 02, 2008 | 11.59 | 11.62 | 11.45 | 11.55 | 626,226 | -0.00(-0.04%) |