Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.81 | 13.07 | 12.47 | 12.94 | 52,493 | +0.05(+0.39%) |
Mar 28, 2008 | 12.66 | 12.93 | 12.52 | 12.89 | 53,879 | +0.23(+1.83%) |
Mar 27, 2008 | 12.72 | 13.00 | 12.55 | 12.66 | 30,606 | +0.19(+1.53%) |
Mar 26, 2008 | 11.92 | 12.62 | 11.92 | 12.46 | 73,327 | +0.55(+4.58%) |
Mar 25, 2008 | 10.75 | 11.99 | 10.75 | 11.92 | 68,864 | +1.18(+10.95%) |
Mar 24, 2008 | 10.62 | 10.89 | 10.56 | 10.74 | 69,501 | -0.02(-0.15%) |
Mar 21, 2008 | 11.13 | 11.13 | 10.55 | 10.76 | 33,692 | +0.00(+0.00%) |
Mar 20, 2008 | 11.13 | 11.13 | 10.55 | 10.76 | 33,692 | -0.08(-0.69%) |
Mar 19, 2008 | 10.98 | 11.03 | 10.63 | 10.83 | 54,198 | -0.22(-2.01%) |
Mar 18, 2008 | 10.16 | 11.23 | 9.598 | 11.06 | 42,211 | +1.25(+12.80%) |
Mar 17, 2008 | 10.65 | 10.65 | 9.535 | 9.802 | 115,411 | -0.71(-6.72%) |
Mar 14, 2008 | 10.61 | 10.97 | 10.40 | 10.51 | 56,111 | +0.00(+0.00%) |
Mar 13, 2008 | 10.66 | 10.74 | 10.43 | 10.51 | 97,037 | -0.16(-1.47%) |
Mar 12, 2008 | 11.04 | 11.28 | 10.66 | 10.66 | 82,254 | -0.31(-2.86%) |
Mar 11, 2008 | 10.98 | 11.21 | 10.89 | 10.98 | 93,094 | +0.11(+1.01%) |
Mar 10, 2008 | 11.02 | 11.02 | 10.36 | 10.87 | 71,095 | -0.33(-2.97%) |
Mar 07, 2008 | 10.70 | 11.20 | 10.68 | 11.20 | 398,519 | +0.44(+4.11%) |
Mar 06, 2008 | 11.29 | 11.45 | 10.61 | 10.76 | 66,951 | -0.21(-1.89%) |
Mar 05, 2008 | 11.29 | 11.45 | 10.71 | 10.97 | 292,354 | -0.17(-1.52%) |
Mar 04, 2008 | 11.76 | 11.76 | 10.71 | 11.13 | 338,582 | -0.14(-1.25%) |
Mar 03, 2008 | 11.98 | 11.98 | 11.20 | 11.28 | 665,687 | -0.24(-2.04%) |
Feb 29, 2008 | 11.72 | 11.72 | 11.07 | 11.51 | 74,921 | -0.22(-1.87%) |
Feb 28, 2008 | 10.60 | 12.22 | 10.59 | 11.73 | 75,240 | +1.02(+9.55%) |
Feb 27, 2008 | 10.60 | 11.21 | 10.59 | 10.71 | 65,357 | +0.04(+0.41%) |
Feb 26, 2008 | 10.66 | 10.90 | 10.56 | 10.66 | 80,341 | +0.02(+0.18%) |
Feb 25, 2008 | 10.66 | 10.69 | 10.59 | 10.65 | 45,909 | -0.13(-1.25%) |
Feb 22, 2008 | 10.61 | 11.22 | 10.61 | 10.78 | 31,562 | +0.02(+0.15%) |
Feb 21, 2008 | 11.13 | 11.21 | 10.57 | 10.76 | 23,911 | -0.15(-1.38%) |
Feb 20, 2008 | 10.83 | 11.31 | 10.83 | 10.92 | 31,910 | -0.04(-0.37%) |
Feb 19, 2008 | 10.98 | 11.06 | 10.84 | 10.96 | 26,780 | +0.06(+0.56%) |
Feb 18, 2008 | 11.24 | 11.60 | 10.84 | 10.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.24 | 11.60 | 10.84 | 10.90 | 28,055 | -0.25(-2.21%) |
Feb 14, 2008 | 11.13 | 11.71 | 10.98 | 11.14 | 224,404 | +0.08(+0.77%) |
Feb 13, 2008 | 11.12 | 11.29 | 10.86 | 11.06 | 96,919 | +0.08(+0.74%) |
Feb 12, 2008 | 10.92 | 11.24 | 10.62 | 10.97 | 53,111 | +0.03(+0.26%) |
Feb 11, 2008 | 10.91 | 11.05 | 10.76 | 10.95 | 40,489 | +0.23(+2.17%) |
Feb 08, 2008 | 10.98 | 11.29 | 10.71 | 10.71 | 65,471 | -0.26(-2.40%) |
Feb 07, 2008 | 10.98 | 11.53 | 10.86 | 10.98 | 177,899 | -0.07(-0.65%) |
Feb 06, 2008 | 11.20 | 11.50 | 11.04 | 11.05 | 76,196 | -0.01(-0.06%) |
Feb 05, 2008 | 11.29 | 11.92 | 11.01 | 11.06 | 55,155 | -0.47(-4.08%) |
Feb 04, 2008 | 11.76 | 12.23 | 11.37 | 11.53 | 68,226 | -0.39(-3.24%) |
Feb 01, 2008 | 11.61 | 12.32 | 11.61 | 11.91 | 84,486 | +0.50(+4.34%) |
Jan 31, 2008 | 11.86 | 11.92 | 11.38 | 11.42 | 64,081 | -0.27(-2.28%) |
Jan 30, 2008 | 11.72 | 11.99 | 11.29 | 11.68 | 74,921 | +0.08(+0.70%) |
Jan 29, 2008 | 11.63 | 12.00 | 11.20 | 11.60 | 42,402 | +0.14(+1.26%) |
Jan 28, 2008 | 12.42 | 13.02 | 11.37 | 11.46 | 197,825 | -0.29(-2.46%) |
Jan 25, 2008 | 11.92 | 12.07 | 10.98 | 11.75 | 99,151 | +0.29(+2.55%) |
Jan 24, 2008 | 11.39 | 11.84 | 11.15 | 11.45 | 52,349 | +0.07(+0.58%) |
Jan 23, 2008 | 11.34 | 11.61 | 11.01 | 11.39 | 58,502 | +0.33(+3.01%) |
Jan 22, 2008 | 11.45 | 11.92 | 11.06 | 11.06 | 60,842 | -0.51(-4.42%) |
Jan 21, 2008 | 11.21 | 11.92 | 11.21 | 11.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.21 | 11.92 | 11.21 | 11.57 | 218,235 | +0.45(+4.03%) |
Jan 17, 2008 | 11.92 | 11.92 | 11.01 | 11.12 | 59,299 | -0.46(-3.96%) |
Jan 16, 2008 | 11.39 | 12.00 | 10.99 | 11.58 | 108,397 | -0.17(-1.44%) |
Jan 15, 2008 | 12.44 | 12.50 | 11.61 | 11.75 | 127,207 | -0.52(-4.22%) |
Jan 14, 2008 | 12.86 | 13.02 | 12.26 | 12.26 | 107,128 | -0.30(-2.42%) |
Jan 11, 2008 | 13.09 | 13.24 | 12.20 | 12.57 | 40,170 | -0.66(-5.02%) |
Jan 10, 2008 | 13.17 | 13.49 | 12.96 | 13.23 | 164,508 | +0.06(+0.45%) |
Jan 09, 2008 | 13.02 | 13.60 | 13.02 | 13.17 | 36,344 | -0.02(-0.12%) |
Jan 08, 2008 | 13.03 | 13.48 | 13.03 | 13.19 | 45,271 | +0.37(+2.91%) |
Jan 07, 2008 | 13.09 | 13.31 | 12.65 | 12.82 | 20,723 | -0.37(-2.78%) |
Jan 04, 2008 | 13.84 | 13.90 | 13.10 | 13.18 | 30,606 | -0.40(-2.93%) |
Jan 03, 2008 | 14.04 | 14.04 | 13.45 | 13.58 | 35,388 | -0.03(-0.23%) |
Jan 02, 2008 | 14.27 | 14.27 | 13.33 | 13.61 | 43,151 | -0.42(-3.02%) |