Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.300 | 9.430 | 9.230 | 9.390 | 7,159,449 | +0.13(+1.40%) |
Mar 28, 2008 | 9.700 | 9.700 | 9.220 | 9.260 | 8,103,641 | -0.25(-2.63%) |
Mar 27, 2008 | 9.750 | 9.805 | 9.510 | 9.510 | 6,126,663 | -0.25(-2.56%) |
Mar 26, 2008 | 9.950 | 10.02 | 9.620 | 9.760 | 10,870,815 | -0.45(-4.41%) |
Mar 25, 2008 | 10.02 | 10.26 | 9.900 | 10.21 | 5,716,051 | +0.14(+1.39%) |
Mar 24, 2008 | 9.650 | 10.15 | 9.600 | 10.07 | 9,227,081 | +0.45(+4.68%) |
Mar 21, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.00(+0.00%) |
Mar 20, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.01(+0.10%) |
Mar 19, 2008 | 9.600 | 9.830 | 9.560 | 9.610 | 8,887,176 | -0.14(-1.44%) |
Mar 18, 2008 | 9.360 | 9.752 | 9.360 | 9.750 | 7,021,233 | +0.47(+5.06%) |
Mar 17, 2008 | 9.480 | 9.610 | 9.280 | 9.280 | 6,879,180 | -0.34(-3.53%) |
Mar 14, 2008 | 10.09 | 10.12 | 9.570 | 9.620 | 9,077,901 | -0.33(-3.32%) |
Mar 13, 2008 | 9.760 | 10.06 | 9.680 | 9.950 | 6,979,298 | -0.01(-0.10%) |
Mar 12, 2008 | 9.940 | 10.13 | 9.890 | 9.960 | 6,316,662 | +0.22(+2.26%) |
Mar 11, 2008 | 9.940 | 10.01 | 9.490 | 9.740 | 12,563,764 | -0.04(-0.41%) |
Mar 10, 2008 | 10.15 | 10.27 | 9.780 | 9.780 | 5,630,867 | -0.30(-2.98%) |
Mar 07, 2008 | 10.01 | 10.32 | 9.910 | 10.08 | 5,556,717 | -0.16(-1.56%) |
Mar 06, 2008 | 10.49 | 10.55 | 10.22 | 10.24 | 4,582,192 | -0.20(-1.92%) |
Mar 05, 2008 | 10.29 | 10.54 | 10.22 | 10.44 | 4,593,004 | +0.15(+1.46%) |
Mar 04, 2008 | 10.25 | 10.41 | 10.00 | 10.29 | 5,998,808 | -0.01(-0.10%) |
Mar 03, 2008 | 10.22 | 10.32 | 10.01 | 10.30 | 5,957,369 | +0.16(+1.58%) |
Feb 29, 2008 | 10.39 | 10.46 | 10.04 | 10.14 | 6,750,276 | -0.41(-3.89%) |
Feb 28, 2008 | 10.56 | 10.75 | 10.46 | 10.55 | 4,571,484 | -0.14(-1.31%) |
Feb 27, 2008 | 10.72 | 10.85 | 10.54 | 10.69 | 5,464,022 | -0.07(-0.65%) |
Feb 26, 2008 | 10.78 | 10.97 | 10.70 | 10.76 | 6,725,757 | +0.01(+0.09%) |
Feb 25, 2008 | 10.57 | 10.93 | 10.42 | 10.75 | 8,560,690 | +0.19(+1.80%) |
Feb 22, 2008 | 10.61 | 10.67 | 10.33 | 10.56 | 5,667,568 | +0.05(+0.48%) |
Feb 21, 2008 | 10.75 | 10.82 | 10.50 | 10.51 | 4,916,091 | -0.24(-2.23%) |
Feb 20, 2008 | 10.64 | 10.82 | 10.45 | 10.75 | 7,153,799 | +0.09(+0.84%) |
Feb 19, 2008 | 11.11 | 11.14 | 10.64 | 10.66 | 6,681,214 | -0.23(-2.11%) |
Feb 18, 2008 | 10.86 | 10.97 | 10.76 | 10.89 | 6,392,963 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.97 | 10.76 | 10.89 | 6,392,963 | +0.05(+0.46%) |
Feb 14, 2008 | 11.48 | 11.54 | 10.84 | 10.84 | 10,902,335 | -0.76(-6.55%) |
Feb 13, 2008 | 11.34 | 11.64 | 11.31 | 11.60 | 6,690,031 | +0.39(+3.48%) |
Feb 12, 2008 | 11.42 | 11.50 | 11.15 | 11.21 | 8,276,936 | -0.12(-1.06%) |
Feb 11, 2008 | 11.17 | 11.35 | 11.01 | 11.33 | 5,751,060 | +0.18(+1.61%) |
Feb 08, 2008 | 11.05 | 11.21 | 10.92 | 11.15 | 7,132,758 | +0.00(+0.00%) |
Feb 07, 2008 | 11.00 | 11.34 | 10.80 | 11.15 | 11,749,571 | +0.00(+0.00%) |
Feb 06, 2008 | 11.16 | 11.48 | 11.07 | 11.15 | 8,706,377 | +0.02(+0.18%) |
Feb 05, 2008 | 11.50 | 11.66 | 11.13 | 11.13 | 9,212,869 | -0.69(-5.84%) |
Feb 04, 2008 | 12.03 | 12.15 | 11.71 | 11.82 | 8,031,766 | -0.09(-0.76%) |
Feb 01, 2008 | 11.84 | 12.17 | 11.65 | 11.91 | 14,080,902 | +0.21(+1.79%) |
Jan 31, 2008 | 11.41 | 11.76 | 11.20 | 11.70 | 11,387,758 | +0.10(+0.86%) |
Jan 30, 2008 | 10.60 | 11.98 | 10.57 | 11.60 | 26,513,944 | +1.29(+12.51%) |
Jan 29, 2008 | 10.10 | 10.31 | 9.980 | 10.31 | 10,973,931 | +0.24(+2.38%) |
Jan 28, 2008 | 9.830 | 10.07 | 9.630 | 10.07 | 6,107,525 | +0.33(+3.39%) |
Jan 25, 2008 | 10.00 | 10.09 | 9.690 | 9.740 | 7,657,030 | -0.13(-1.32%) |
Jan 24, 2008 | 9.600 | 10.00 | 9.600 | 9.870 | 7,384,972 | +0.21(+2.17%) |
Jan 23, 2008 | 9.150 | 9.740 | 9.111 | 9.660 | 10,201,347 | +0.36(+3.87%) |
Jan 22, 2008 | 9.290 | 9.660 | 9.270 | 9.300 | 9,774,957 | -0.44(-4.52%) |
Jan 21, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | +0.00(+0.00%) |
Jan 18, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | -0.16(-1.62%) |
Jan 17, 2008 | 10.17 | 10.30 | 9.840 | 9.900 | 13,197,639 | -0.18(-1.79%) |
Jan 16, 2008 | 10.76 | 10.87 | 9.910 | 10.08 | 18,360,436 | -0.72(-6.67%) |
Jan 15, 2008 | 10.87 | 10.95 | 10.57 | 10.80 | 6,136,900 | -0.23(-2.09%) |
Jan 14, 2008 | 10.91 | 11.12 | 10.77 | 11.03 | 5,355,773 | +0.29(+2.70%) |
Jan 11, 2008 | 10.82 | 10.99 | 10.70 | 10.74 | 5,929,589 | -0.26(-2.36%) |
Jan 10, 2008 | 10.80 | 11.04 | 10.72 | 11.00 | 7,168,081 | +0.10(+0.92%) |
Jan 09, 2008 | 10.95 | 11.00 | 10.58 | 10.90 | 11,667,304 | -0.11(-1.00%) |
Jan 08, 2008 | 11.23 | 11.28 | 10.88 | 11.01 | 10,799,256 | -0.22(-1.96%) |
Jan 07, 2008 | 11.18 | 11.39 | 11.15 | 11.23 | 7,865,586 | +0.07(+0.63%) |
Jan 04, 2008 | 11.70 | 11.80 | 11.11 | 11.16 | 11,053,288 | -0.61(-5.18%) |
Jan 03, 2008 | 11.70 | 11.90 | 11.65 | 11.77 | 7,862,512 | +0.12(+1.03%) |
Jan 02, 2008 | 12.10 | 12.17 | 11.55 | 11.65 | 8,800,388 | -0.41(-3.40%) |