Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.30 | 10.44 | 10.22 | 10.23 | 508,003 | -0.08(-0.82%) |
Mar 28, 2008 | 10.57 | 10.74 | 10.26 | 10.31 | 536,025 | -0.25(-2.40%) |
Mar 27, 2008 | 10.70 | 10.79 | 10.54 | 10.57 | 556,023 | -0.11(-1.07%) |
Mar 26, 2008 | 10.77 | 10.77 | 10.53 | 10.68 | 402,975 | -0.18(-1.63%) |
Mar 25, 2008 | 10.80 | 10.87 | 10.64 | 10.86 | 389,105 | +0.08(+0.70%) |
Mar 24, 2008 | 10.68 | 10.90 | 10.63 | 10.78 | 756,130 | +0.16(+1.55%) |
Mar 21, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.00(+0.00%) |
Mar 20, 2008 | 10.44 | 10.74 | 10.11 | 10.62 | 1,442,978 | +0.27(+2.61%) |
Mar 19, 2008 | 10.66 | 10.78 | 10.30 | 10.35 | 670,107 | -0.22(-2.04%) |
Mar 18, 2008 | 11.09 | 11.15 | 10.20 | 10.56 | 1,338,293 | -0.29(-2.69%) |
Mar 17, 2008 | 10.60 | 10.96 | 10.45 | 10.85 | 605,280 | +0.02(+0.19%) |
Mar 14, 2008 | 11.08 | 11.08 | 10.67 | 10.83 | 582,187 | -0.18(-1.61%) |
Mar 13, 2008 | 10.63 | 11.04 | 10.55 | 11.01 | 559,228 | +0.24(+2.20%) |
Mar 12, 2008 | 10.55 | 10.93 | 10.44 | 10.77 | 864,119 | +0.24(+2.33%) |
Mar 11, 2008 | 10.38 | 10.63 | 10.22 | 10.53 | 886,801 | +0.40(+3.92%) |
Mar 10, 2008 | 10.41 | 10.58 | 10.11 | 10.13 | 582,220 | -0.22(-2.08%) |
Mar 07, 2008 | 10.35 | 10.52 | 10.27 | 10.35 | 423,986 | -0.10(-0.93%) |
Mar 06, 2008 | 10.83 | 10.85 | 10.43 | 10.44 | 648,689 | -0.40(-3.70%) |
Mar 05, 2008 | 10.83 | 10.92 | 10.68 | 10.85 | 526,666 | +0.09(+0.82%) |
Mar 04, 2008 | 10.88 | 10.97 | 10.68 | 10.76 | 967,422 | -0.22(-1.96%) |
Mar 03, 2008 | 11.08 | 11.36 | 10.78 | 10.97 | 758,291 | -0.08(-0.69%) |
Feb 29, 2008 | 11.18 | 11.58 | 11.03 | 11.05 | 1,564,239 | -0.24(-2.13%) |
Feb 28, 2008 | 11.37 | 11.50 | 11.23 | 11.29 | 987,219 | -0.12(-1.04%) |
Feb 27, 2008 | 10.48 | 11.83 | 10.48 | 11.41 | 3,667,929 | +0.96(+9.18%) |
Feb 26, 2008 | 9.920 | 10.56 | 9.789 | 10.45 | 1,472,962 | +0.52(+5.19%) |
Feb 25, 2008 | 10.11 | 10.14 | 9.747 | 9.933 | 1,086,257 | -0.13(-1.30%) |
Feb 22, 2008 | 10.07 | 10.27 | 9.962 | 10.06 | 765,375 | -0.01(-0.13%) |
Feb 21, 2008 | 10.25 | 10.40 | 10.03 | 10.08 | 882,408 | -0.16(-1.57%) |
Feb 20, 2008 | 10.26 | 10.33 | 10.07 | 10.24 | 837,028 | -0.07(-0.70%) |
Feb 19, 2008 | 10.38 | 10.40 | 10.24 | 10.31 | 433,176 | +0.05(+0.54%) |
Feb 18, 2008 | 10.22 | 10.29 | 10.05 | 10.25 | 635,380 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 10.29 | 10.05 | 10.25 | 635,380 | +0.00(+0.04%) |
Feb 14, 2008 | 10.79 | 10.85 | 10.25 | 10.25 | 994,346 | -0.47(-4.41%) |
Feb 13, 2008 | 10.33 | 10.81 | 10.33 | 10.72 | 2,566,524 | +0.50(+4.88%) |
Feb 12, 2008 | 10.11 | 10.37 | 10.06 | 10.22 | 880,690 | +0.13(+1.30%) |
Feb 11, 2008 | 10.23 | 10.34 | 9.941 | 10.09 | 924,418 | -0.16(-1.52%) |
Feb 08, 2008 | 10.18 | 10.45 | 10.18 | 10.25 | 794,663 | -0.20(-1.94%) |
Feb 07, 2008 | 10.00 | 10.58 | 9.958 | 10.45 | 836,831 | +0.41(+4.08%) |
Feb 06, 2008 | 10.41 | 10.47 | 10.03 | 10.04 | 533,481 | -0.30(-2.94%) |
Feb 05, 2008 | 10.42 | 10.64 | 10.31 | 10.35 | 682,780 | -0.26(-2.43%) |
Feb 04, 2008 | 10.85 | 10.92 | 10.53 | 10.60 | 855,636 | -0.25(-2.33%) |
Feb 01, 2008 | 10.73 | 10.90 | 10.56 | 10.86 | 897,369 | +0.17(+1.62%) |
Jan 31, 2008 | 9.853 | 10.87 | 9.760 | 10.68 | 1,521,110 | +0.69(+6.89%) |
Jan 30, 2008 | 10.22 | 10.39 | 9.992 | 9.996 | 805,867 | -0.28(-2.75%) |
Jan 29, 2008 | 10.00 | 10.31 | 9.979 | 10.28 | 1,257,362 | +0.35(+3.49%) |
Jan 28, 2008 | 9.933 | 9.971 | 9.675 | 9.933 | 1,185,546 | -0.05(-0.47%) |
Jan 25, 2008 | 10.14 | 10.23 | 9.895 | 9.979 | 890,328 | -0.03(-0.34%) |
Jan 24, 2008 | 9.988 | 10.11 | 9.781 | 10.01 | 715,471 | +0.02(+0.21%) |
Jan 23, 2008 | 9.092 | 10.10 | 9.092 | 9.992 | 1,607,208 | +0.70(+7.55%) |
Jan 22, 2008 | 8.944 | 9.553 | 8.944 | 9.291 | 1,129,595 | -0.11(-1.21%) |
Jan 21, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,519 | +0.00(+0.00%) |
Jan 18, 2008 | 9.278 | 9.451 | 9.177 | 9.405 | 1,555,519 | +0.15(+1.60%) |
Jan 17, 2008 | 9.303 | 9.303 | 9.139 | 9.257 | 967,780 | +0.00(+0.05%) |
Jan 16, 2008 | 8.974 | 9.333 | 8.974 | 9.253 | 933,166 | +0.27(+3.06%) |
Jan 15, 2008 | 9.168 | 9.189 | 8.932 | 8.978 | 1,041,970 | -0.33(-3.50%) |
Jan 14, 2008 | 9.460 | 9.570 | 9.210 | 9.303 | 728,598 | -0.06(-0.68%) |
Jan 11, 2008 | 9.434 | 9.472 | 9.295 | 9.367 | 839,463 | -0.14(-1.51%) |
Jan 10, 2008 | 9.185 | 9.557 | 9.075 | 9.510 | 675,890 | +0.27(+2.97%) |
Jan 09, 2008 | 9.033 | 9.371 | 8.898 | 9.236 | 864,761 | +0.12(+1.30%) |
Jan 08, 2008 | 9.401 | 9.481 | 9.105 | 9.117 | 1,824,046 | -0.21(-2.26%) |
Jan 07, 2008 | 8.902 | 9.570 | 8.788 | 9.329 | 1,968,769 | +0.49(+5.49%) |
Jan 04, 2008 | 8.817 | 8.995 | 8.691 | 8.843 | 879,227 | -0.01(-0.14%) |
Jan 03, 2008 | 9.422 | 9.485 | 8.847 | 8.855 | 1,475,331 | -0.53(-5.63%) |
Jan 02, 2008 | 9.493 | 9.646 | 9.291 | 9.384 | 845,903 | -0.21(-2.16%) |