Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.95 | 11.15 | 10.78 | 10.81 | 2,638,030 | -0.15(-1.34%) |
Mar 28, 2008 | 11.03 | 11.21 | 10.91 | 10.95 | 3,108,807 | -0.07(-0.67%) |
Mar 27, 2008 | 11.32 | 11.37 | 11.02 | 11.03 | 2,714,319 | -0.29(-2.60%) |
Mar 26, 2008 | 11.22 | 11.36 | 11.10 | 11.32 | 2,480,877 | -0.01(-0.09%) |
Mar 25, 2008 | 11.11 | 11.33 | 10.99 | 11.33 | 1,896,566 | +0.25(+2.21%) |
Mar 24, 2008 | 11.12 | 11.21 | 11.04 | 11.08 | 1,890,319 | +0.04(+0.40%) |
Mar 21, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.11(+0.99%) |
Mar 19, 2008 | 11.03 | 11.11 | 10.84 | 10.93 | 3,087,382 | -0.02(-0.22%) |
Mar 18, 2008 | 10.52 | 10.96 | 10.49 | 10.96 | 5,364,896 | +0.52(+4.98%) |
Mar 17, 2008 | 9.977 | 10.57 | 9.977 | 10.44 | 3,044,015 | +0.16(+1.53%) |
Mar 14, 2008 | 10.57 | 10.57 | 9.938 | 10.28 | 4,247,779 | -0.22(-2.05%) |
Mar 13, 2008 | 9.992 | 10.54 | 9.987 | 10.50 | 4,390,613 | +0.36(+3.53%) |
Mar 12, 2008 | 10.44 | 10.49 | 10.13 | 10.14 | 2,722,639 | -0.30(-2.86%) |
Mar 11, 2008 | 10.28 | 10.44 | 10.05 | 10.44 | 3,459,735 | +0.45(+4.51%) |
Mar 10, 2008 | 10.15 | 10.21 | 9.958 | 9.987 | 2,303,042 | -0.10(-1.02%) |
Mar 07, 2008 | 9.698 | 10.16 | 9.678 | 10.09 | 3,544,231 | +0.32(+3.31%) |
Mar 06, 2008 | 10.02 | 10.03 | 9.767 | 9.767 | 2,857,211 | -0.35(-3.44%) |
Mar 05, 2008 | 10.29 | 10.29 | 10.03 | 10.11 | 3,117,477 | +0.05(+0.49%) |
Mar 04, 2008 | 10.17 | 10.18 | 9.914 | 10.07 | 4,373,941 | -0.25(-2.47%) |
Mar 03, 2008 | 10.12 | 10.52 | 10.09 | 10.32 | 4,104,941 | +0.18(+1.74%) |
Feb 29, 2008 | 10.24 | 10.31 | 10.11 | 10.14 | 3,700,328 | -0.18(-1.71%) |
Feb 28, 2008 | 10.49 | 10.50 | 10.19 | 10.32 | 10,186,606 | -0.42(-3.88%) |
Feb 27, 2008 | 11.03 | 11.03 | 10.58 | 10.74 | 12,206,029 | -0.54(-4.82%) |
Feb 26, 2008 | 10.93 | 11.31 | 10.82 | 11.28 | 3,088,194 | +0.30(+2.72%) |
Feb 25, 2008 | 10.53 | 10.98 | 10.34 | 10.98 | 2,392,236 | +0.48(+4.57%) |
Feb 22, 2008 | 10.42 | 10.54 | 10.29 | 10.50 | 1,481,092 | +0.12(+1.13%) |
Feb 21, 2008 | 10.83 | 10.90 | 10.38 | 10.38 | 1,242,136 | -0.40(-3.68%) |
Feb 20, 2008 | 10.47 | 10.81 | 10.45 | 10.78 | 2,622,821 | +0.22(+2.09%) |
Feb 19, 2008 | 10.89 | 10.90 | 10.50 | 10.56 | 1,721,032 | -0.21(-1.96%) |
Feb 18, 2008 | 10.59 | 10.78 | 10.47 | 10.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.78 | 10.47 | 10.77 | 1,314,409 | +0.11(+1.01%) |
Feb 14, 2008 | 10.77 | 10.77 | 10.51 | 10.66 | 2,353,756 | -0.09(-0.82%) |
Feb 13, 2008 | 10.81 | 10.95 | 10.61 | 10.75 | 1,233,620 | -0.03(-0.32%) |
Feb 12, 2008 | 10.77 | 10.88 | 10.63 | 10.79 | 1,253,798 | +0.09(+0.87%) |
Feb 11, 2008 | 10.83 | 10.85 | 10.64 | 10.69 | 1,295,599 | -0.11(-1.04%) |
Feb 08, 2008 | 11.17 | 11.25 | 10.71 | 10.81 | 1,841,293 | -0.49(-4.38%) |
Feb 07, 2008 | 10.98 | 11.31 | 10.93 | 11.30 | 1,789,230 | +0.28(+2.53%) |
Feb 06, 2008 | 11.32 | 11.39 | 11.00 | 11.02 | 1,481,909 | -0.19(-1.66%) |
Feb 05, 2008 | 11.27 | 11.60 | 11.21 | 11.21 | 1,652,948 | -0.31(-2.68%) |
Feb 04, 2008 | 12.00 | 12.00 | 11.20 | 11.52 | 1,120,002 | -0.08(-0.72%) |
Feb 01, 2008 | 11.17 | 11.60 | 11.12 | 11.60 | 1,837,234 | +0.47(+4.18%) |
Jan 31, 2008 | 10.71 | 11.24 | 10.64 | 11.13 | 10,729,354 | +0.26(+2.43%) |
Jan 30, 2008 | 10.89 | 11.25 | 10.83 | 10.87 | 1,399,077 | -0.12(-1.11%) |
Jan 29, 2008 | 11.16 | 11.22 | 10.89 | 10.99 | 1,110,868 | -0.25(-2.22%) |
Jan 28, 2008 | 10.96 | 11.25 | 10.83 | 11.24 | 1,436,890 | +0.22(+2.00%) |
Jan 25, 2008 | 11.44 | 11.44 | 10.92 | 11.02 | 1,629,157 | -0.08(-0.75%) |
Jan 24, 2008 | 10.87 | 11.17 | 10.57 | 11.10 | 3,107,148 | +0.24(+2.16%) |
Jan 23, 2008 | 9.796 | 10.87 | 9.796 | 10.87 | 3,343,988 | +0.90(+9.05%) |
Jan 22, 2008 | 9.806 | 10.34 | 9.737 | 9.967 | 5,441,506 | -0.20(-1.98%) |
Jan 21, 2008 | 10.42 | 10.61 | 10.03 | 10.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.42 | 10.61 | 10.03 | 10.17 | 2,858,735 | -0.30(-2.90%) |
Jan 17, 2008 | 10.78 | 10.83 | 10.39 | 10.47 | 1,605,347 | -0.24(-2.20%) |
Jan 16, 2008 | 10.36 | 10.88 | 10.35 | 10.71 | 2,925,658 | +0.32(+3.12%) |
Jan 15, 2008 | 10.32 | 10.48 | 10.23 | 10.38 | 1,616,558 | -0.08(-0.75%) |
Jan 14, 2008 | 10.54 | 10.68 | 10.31 | 10.46 | 1,588,634 | +0.11(+1.09%) |
Jan 11, 2008 | 10.38 | 10.65 | 10.20 | 10.35 | 1,846,605 | -0.13(-1.26%) |
Jan 10, 2008 | 10.28 | 10.68 | 10.13 | 10.48 | 2,060,020 | +0.01(+0.14%) |
Jan 09, 2008 | 10.13 | 10.49 | 10.01 | 10.47 | 2,589,022 | +0.33(+3.24%) |
Jan 08, 2008 | 10.65 | 10.84 | 10.12 | 10.14 | 2,084,633 | -0.47(-4.43%) |
Jan 07, 2008 | 10.59 | 10.74 | 10.42 | 10.61 | 2,043,930 | +0.00(+0.00%) |
Jan 04, 2008 | 10.99 | 11.06 | 10.60 | 10.61 | 3,487,408 | -0.51(-4.58%) |
Jan 03, 2008 | 11.59 | 11.65 | 11.12 | 11.12 | 1,193,624 | -0.47(-4.06%) |
Jan 02, 2008 | 11.46 | 11.67 | 11.32 | 11.59 | 1,781,678 | +0.13(+1.15%) |