Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.84 | 10.98 | 10.80 | 10.89 | 1,429,224 | +0.11(+0.99%) |
Mar 28, 2008 | 10.94 | 10.99 | 10.79 | 10.79 | 111,768 | -0.17(-1.51%) |
Mar 27, 2008 | 11.13 | 11.15 | 10.94 | 10.95 | 118,808 | -0.13(-1.21%) |
Mar 26, 2008 | 11.26 | 11.26 | 11.07 | 11.09 | 264,019 | -0.19(-1.69%) |
Mar 25, 2008 | 11.19 | 11.30 | 11.17 | 11.28 | 191,413 | +0.06(+0.51%) |
Mar 24, 2008 | 11.11 | 11.29 | 11.07 | 11.22 | 161,051 | +0.08(+0.73%) |
Mar 21, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.27(+2.47%) |
Mar 19, 2008 | 11.11 | 11.15 | 10.87 | 10.87 | 168,092 | -0.14(-1.26%) |
Mar 18, 2008 | 10.73 | 11.01 | 10.72 | 11.01 | 748,054 | +0.41(+3.84%) |
Mar 17, 2008 | 10.50 | 10.69 | 10.45 | 10.60 | 396,908 | -0.13(-1.21%) |
Mar 14, 2008 | 11.01 | 11.01 | 10.64 | 10.73 | 1,395,341 | -0.19(-1.75%) |
Mar 13, 2008 | 10.72 | 10.97 | 10.62 | 10.92 | 553,120 | +0.08(+0.75%) |
Mar 12, 2008 | 10.91 | 11.02 | 10.84 | 10.84 | 111,328 | -0.09(-0.81%) |
Mar 11, 2008 | 10.67 | 10.94 | 10.62 | 10.93 | 707,571 | +0.42(+4.04%) |
Mar 10, 2008 | 10.65 | 10.69 | 10.49 | 10.51 | 478,754 | -0.15(-1.43%) |
Mar 07, 2008 | 10.52 | 10.77 | 10.52 | 10.66 | 712,411 | +0.01(+0.13%) |
Mar 06, 2008 | 10.87 | 10.87 | 10.64 | 10.64 | 175,132 | -0.33(-3.02%) |
Mar 05, 2008 | 11.05 | 11.10 | 10.93 | 10.98 | 243,777 | +0.00(+0.00%) |
Mar 04, 2008 | 10.98 | 11.02 | 10.83 | 10.98 | 241,577 | -0.07(-0.60%) |
Mar 03, 2008 | 11.02 | 11.08 | 10.93 | 11.04 | 261,379 | -0.01(-0.12%) |
Feb 29, 2008 | 11.25 | 11.25 | 11.01 | 11.06 | 201,094 | -0.31(-2.74%) |
Feb 28, 2008 | 11.47 | 11.48 | 11.34 | 11.37 | 835,185 | -0.18(-1.56%) |
Feb 27, 2008 | 11.52 | 11.67 | 11.52 | 11.55 | 260,498 | -0.04(-0.39%) |
Feb 26, 2008 | 11.53 | 11.64 | 11.45 | 11.59 | 708,451 | +0.09(+0.77%) |
Feb 25, 2008 | 11.29 | 11.51 | 11.19 | 11.50 | 1,522,510 | +0.25(+2.18%) |
Feb 22, 2008 | 11.19 | 11.27 | 11.05 | 11.26 | 1,110,024 | +0.09(+0.79%) |
Feb 21, 2008 | 11.42 | 11.46 | 11.17 | 11.17 | 719,892 | -0.17(-1.50%) |
Feb 20, 2008 | 11.13 | 11.38 | 11.13 | 11.34 | 686,890 | +0.12(+1.05%) |
Feb 19, 2008 | 11.20 | 11.40 | 11.17 | 11.22 | 319,463 | -0.05(-0.46%) |
Feb 18, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 292,181 | +0.03(+0.30%) |
Feb 14, 2008 | 11.42 | 11.42 | 11.23 | 11.24 | 314,182 | -0.16(-1.43%) |
Feb 13, 2008 | 11.42 | 11.47 | 11.30 | 11.40 | 185,693 | +0.08(+0.72%) |
Feb 12, 2008 | 11.29 | 11.41 | 11.24 | 11.32 | 149,170 | +0.09(+0.81%) |
Feb 11, 2008 | 11.27 | 11.28 | 11.12 | 11.23 | 119,248 | -0.04(-0.35%) |
Feb 08, 2008 | 11.40 | 11.42 | 11.21 | 11.27 | 180,853 | -0.07(-0.62%) |
Feb 07, 2008 | 11.28 | 11.40 | 11.20 | 11.34 | 258,738 | +0.05(+0.44%) |
Feb 06, 2008 | 11.43 | 11.51 | 11.29 | 11.29 | 161,491 | -0.13(-1.14%) |
Feb 05, 2008 | 11.62 | 11.64 | 11.42 | 11.42 | 118,808 | -0.32(-2.71%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.73 | 11.74 | 84,486 | -0.16(-1.32%) |
Feb 01, 2008 | 11.63 | 11.89 | 11.62 | 11.89 | 96,807 | +0.21(+1.83%) |
Jan 31, 2008 | 11.16 | 11.69 | 11.16 | 11.68 | 501,636 | +0.40(+3.55%) |
Jan 30, 2008 | 11.43 | 11.59 | 11.28 | 11.28 | 373,595 | -0.16(-1.37%) |
Jan 29, 2008 | 11.35 | 11.46 | 11.24 | 11.44 | 69,965 | +0.15(+1.33%) |
Jan 28, 2008 | 11.00 | 11.29 | 10.89 | 11.29 | 243,777 | +0.29(+2.62%) |
Jan 25, 2008 | 11.14 | 11.24 | 10.94 | 11.00 | 325,183 | -0.09(-0.82%) |
Jan 24, 2008 | 11.13 | 11.17 | 11.00 | 11.09 | 132,009 | -0.02(-0.19%) |
Jan 23, 2008 | 10.34 | 11.14 | 10.34 | 11.11 | 157,927 | +0.56(+5.30%) |
Jan 22, 2008 | 9.931 | 10.60 | 9.931 | 10.55 | 559,720 | +0.10(+0.92%) |
Jan 21, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.54 | 10.67 | 10.17 | 10.46 | 119,248 | -0.09(-0.82%) |
Jan 17, 2008 | 10.84 | 10.87 | 10.54 | 10.54 | 81,405 | -0.31(-2.89%) |
Jan 16, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 161,051 | +0.07(+0.65%) |
Jan 15, 2008 | 10.85 | 10.90 | 10.79 | 10.79 | 116,608 | -0.26(-2.35%) |
Jan 14, 2008 | 11.06 | 11.07 | 10.93 | 11.04 | 100,327 | +0.05(+0.48%) |
Jan 11, 2008 | 11.04 | 11.13 | 10.92 | 10.99 | 203,734 | -0.11(-0.98%) |
Jan 10, 2008 | 10.86 | 11.20 | 10.79 | 11.10 | 213,415 | +0.15(+1.41%) |
Jan 09, 2008 | 10.87 | 10.95 | 10.62 | 10.95 | 288,661 | +0.05(+0.46%) |
Jan 08, 2008 | 11.25 | 11.32 | 10.88 | 10.90 | 99,887 | -0.32(-2.88%) |
Jan 07, 2008 | 11.20 | 11.34 | 11.12 | 11.22 | 106,927 | +0.03(+0.22%) |
Jan 04, 2008 | 11.40 | 11.41 | 11.16 | 11.19 | 170,732 | -0.29(-2.55%) |
Jan 03, 2008 | 11.71 | 11.71 | 11.49 | 11.49 | 132,889 | -0.18(-1.54%) |
Jan 02, 2008 | 11.78 | 11.86 | 11.63 | 11.67 | 113,528 | -0.15(-1.31%) |