Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.938 | 10.12 | 9.860 | 10.09 | 1,084,506 | +0.18(+1.80%) |
Mar 28, 2008 | 10.12 | 10.22 | 9.888 | 9.908 | 2,022,217 | -0.22(-2.15%) |
Mar 27, 2008 | 10.46 | 10.46 | 10.10 | 10.13 | 3,252,581 | -0.13(-1.22%) |
Mar 26, 2008 | 10.49 | 10.49 | 10.25 | 10.25 | 1,299,582 | -0.21(-1.99%) |
Mar 25, 2008 | 10.58 | 10.63 | 10.26 | 10.46 | 1,493,729 | +0.11(+1.06%) |
Mar 24, 2008 | 10.12 | 10.49 | 9.923 | 10.35 | 2,929,590 | +0.59(+6.02%) |
Mar 21, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.00(+0.00%) |
Mar 20, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.27(+2.85%) |
Mar 19, 2008 | 10.09 | 10.21 | 9.493 | 9.493 | 2,134,243 | -0.50(-5.01%) |
Mar 18, 2008 | 9.637 | 10.03 | 9.532 | 9.993 | 2,544,089 | +0.66(+7.10%) |
Mar 17, 2008 | 9.455 | 9.564 | 9.107 | 9.331 | 2,133,192 | -0.41(-4.19%) |
Mar 14, 2008 | 10.18 | 10.44 | 9.499 | 9.739 | 2,386,713 | -0.25(-2.54%) |
Mar 13, 2008 | 9.599 | 10.12 | 9.445 | 9.993 | 1,448,108 | +0.17(+1.75%) |
Mar 12, 2008 | 10.00 | 10.16 | 9.812 | 9.822 | 821,455 | -0.08(-0.77%) |
Mar 11, 2008 | 9.647 | 10.000 | 9.437 | 9.898 | 1,528,763 | +0.61(+6.59%) |
Mar 10, 2008 | 9.640 | 9.698 | 9.286 | 9.286 | 1,131,927 | -0.43(-4.43%) |
Mar 07, 2008 | 9.849 | 10.00 | 9.545 | 9.717 | 1,388,615 | -0.20(-2.07%) |
Mar 06, 2008 | 10.40 | 10.41 | 9.895 | 9.922 | 738,163 | -0.57(-5.39%) |
Mar 05, 2008 | 10.43 | 10.63 | 10.30 | 10.49 | 697,407 | +0.19(+1.87%) |
Mar 04, 2008 | 10.29 | 10.44 | 10.04 | 10.29 | 861,669 | -0.14(-1.30%) |
Mar 03, 2008 | 10.48 | 10.57 | 10.24 | 10.43 | 370,142 | -0.05(-0.50%) |
Feb 29, 2008 | 10.90 | 10.90 | 10.36 | 10.48 | 1,029,462 | -0.54(-4.87%) |
Feb 28, 2008 | 11.22 | 11.29 | 11.02 | 11.02 | 1,149,117 | -0.31(-2.72%) |
Feb 27, 2008 | 11.30 | 11.59 | 11.21 | 11.33 | 1,179,550 | -0.14(-1.21%) |
Feb 26, 2008 | 11.21 | 11.59 | 11.16 | 11.47 | 1,457,002 | +0.25(+2.22%) |
Feb 25, 2008 | 10.79 | 11.28 | 10.71 | 11.22 | 931,555 | +0.46(+4.28%) |
Feb 22, 2008 | 10.70 | 10.83 | 10.40 | 10.76 | 2,101,129 | +0.07(+0.67%) |
Feb 21, 2008 | 11.13 | 11.18 | 10.66 | 10.68 | 1,248,787 | -0.28(-2.56%) |
Feb 20, 2008 | 10.55 | 11.01 | 10.52 | 10.97 | 1,373,414 | +0.28(+2.62%) |
Feb 19, 2008 | 10.91 | 10.92 | 10.60 | 10.69 | 746,698 | +0.00(+0.03%) |
Feb 18, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 728,828 | -0.04(-0.40%) |
Feb 14, 2008 | 11.23 | 11.23 | 10.69 | 10.73 | 804,775 | -0.30(-2.75%) |
Feb 13, 2008 | 10.99 | 11.07 | 10.84 | 11.03 | 457,595 | +0.25(+2.30%) |
Feb 12, 2008 | 10.98 | 11.02 | 10.64 | 10.78 | 1,522,274 | +0.04(+0.38%) |
Feb 11, 2008 | 10.83 | 10.83 | 10.42 | 10.74 | 1,569,167 | +0.17(+1.56%) |
Feb 08, 2008 | 10.56 | 10.77 | 10.44 | 10.57 | 735,739 | -0.03(-0.33%) |
Feb 07, 2008 | 10.25 | 10.72 | 10.19 | 10.61 | 1,164,129 | +0.24(+2.36%) |
Feb 06, 2008 | 10.73 | 10.83 | 10.35 | 10.36 | 1,101,186 | -0.29(-2.71%) |
Feb 05, 2008 | 10.92 | 11.09 | 10.62 | 10.65 | 1,629,592 | -0.61(-5.42%) |
Feb 04, 2008 | 11.53 | 11.53 | 11.20 | 11.26 | 611,578 | -0.17(-1.53%) |
Feb 01, 2008 | 11.07 | 11.44 | 10.97 | 11.44 | 1,755,478 | +0.54(+4.96%) |
Jan 31, 2008 | 10.13 | 11.04 | 10.12 | 10.90 | 1,632,109 | +0.47(+4.53%) |
Jan 30, 2008 | 10.69 | 10.99 | 10.27 | 10.43 | 1,755,635 | -0.27(-2.54%) |
Jan 29, 2008 | 10.78 | 10.78 | 10.45 | 10.70 | 760,759 | +0.22(+2.06%) |
Jan 28, 2008 | 10.01 | 10.48 | 9.853 | 10.48 | 666,093 | +0.39(+3.84%) |
Jan 25, 2008 | 10.95 | 10.50 | 10.00 | 10.09 | 949,550 | -0.12(-1.21%) |
Jan 24, 2008 | 10.29 | 10.37 | 10.02 | 10.22 | 764,127 | +0.17(+1.71%) |
Jan 23, 2008 | 9.332 | 10.07 | 9.037 | 10.05 | 1,254,062 | +0.44(+4.55%) |
Jan 22, 2008 | 8.865 | 9.779 | 8.865 | 9.610 | 2,161,736 | -0.06(-0.61%) |
Jan 21, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.896 | 10.04 | 9.474 | 9.669 | 931,177 | -0.13(-1.33%) |
Jan 17, 2008 | 10.47 | 11.97 | 9.753 | 9.799 | 1,118,873 | -0.56(-5.40%) |
Jan 16, 2008 | 10.33 | 10.64 | 10.16 | 10.36 | 750,657 | -0.15(-1.45%) |
Jan 15, 2008 | 10.76 | 10.76 | 10.43 | 10.51 | 363,149 | -0.49(-4.49%) |
Jan 14, 2008 | 10.95 | 11.01 | 10.80 | 11.01 | 394,652 | +0.23(+2.15%) |
Jan 11, 2008 | 10.85 | 10.98 | 10.69 | 10.77 | 584,620 | -0.28(-2.53%) |
Jan 10, 2008 | 11.07 | 11.24 | 10.63 | 11.05 | 1,233,328 | +0.14(+1.24%) |
Jan 09, 2008 | 10.80 | 10.92 | 10.34 | 10.92 | 1,612,723 | +0.08(+0.76%) |
Jan 08, 2008 | 11.35 | 11.53 | 10.77 | 10.84 | 1,186,096 | -0.46(-4.08%) |
Jan 07, 2008 | 11.45 | 11.51 | 11.08 | 11.30 | 956,102 | -0.05(-0.45%) |
Jan 04, 2008 | 11.75 | 11.76 | 11.30 | 11.35 | 689,036 | -0.71(-5.90%) |
Jan 03, 2008 | 12.28 | 12.35 | 12.01 | 12.06 | 530,904 | -0.16(-1.34%) |
Jan 02, 2008 | 12.46 | 12.57 | 12.11 | 12.22 | 594,489 | -0.13(-1.09%) |