Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.01 | 15.01 | 14.18 | 14.75 | 34,190 | -0.26(-1.74%) |
Mar 28, 2008 | 14.89 | 15.27 | 14.69 | 15.01 | 13,523 | -0.15(-0.96%) |
Mar 27, 2008 | 15.14 | 15.28 | 14.55 | 15.15 | 31,313 | +0.18(+1.18%) |
Mar 26, 2008 | 14.60 | 15.18 | 14.49 | 14.98 | 32,226 | +0.03(+0.20%) |
Mar 25, 2008 | 14.48 | 15.32 | 14.46 | 14.95 | 40,185 | +0.47(+3.23%) |
Mar 24, 2008 | 13.99 | 14.48 | 13.56 | 14.48 | 34,157 | +0.27(+1.89%) |
Mar 21, 2008 | 14.39 | 14.41 | 13.46 | 14.21 | 47,100 | +0.00(+0.00%) |
Mar 20, 2008 | 14.39 | 14.41 | 13.46 | 14.21 | 47,100 | +0.02(+0.16%) |
Mar 19, 2008 | 14.35 | 14.36 | 13.81 | 14.19 | 28,312 | -0.02(-0.11%) |
Mar 18, 2008 | 14.27 | 14.50 | 13.80 | 14.20 | 30,661 | -0.08(-0.59%) |
Mar 17, 2008 | 14.26 | 14.47 | 13.88 | 14.29 | 26,632 | -0.01(-0.05%) |
Mar 14, 2008 | 14.20 | 14.55 | 13.33 | 14.29 | 28,182 | +0.54(+3.90%) |
Mar 13, 2008 | 13.54 | 14.03 | 13.44 | 13.76 | 32,140 | +0.21(+1.53%) |
Mar 12, 2008 | 13.29 | 13.80 | 13.23 | 13.55 | 35,227 | +0.41(+3.09%) |
Mar 11, 2008 | 13.12 | 13.24 | 13.11 | 13.14 | 30,400 | +0.04(+0.29%) |
Mar 10, 2008 | 12.72 | 13.29 | 12.66 | 13.11 | 27,008 | +0.52(+4.14%) |
Mar 07, 2008 | 11.75 | 12.76 | 11.75 | 12.58 | 11,481 | +0.18(+1.42%) |
Mar 06, 2008 | 12.90 | 12.96 | 12.41 | 12.41 | 13,569 | -0.57(-4.37%) |
Mar 05, 2008 | 13.01 | 13.04 | 12.94 | 12.98 | 4,697 | -0.12(-0.88%) |
Mar 04, 2008 | 12.95 | 13.18 | 12.45 | 13.09 | 13,308 | +0.04(+0.29%) |
Mar 03, 2008 | 13.15 | 13.15 | 12.50 | 13.05 | 19,571 | -0.31(-2.35%) |
Feb 29, 2008 | 13.11 | 13.37 | 13.02 | 13.37 | 23,028 | +0.32(+2.47%) |
Feb 28, 2008 | 12.75 | 13.08 | 12.75 | 13.04 | 6,001 | +0.31(+2.41%) |
Feb 27, 2008 | 12.31 | 12.76 | 12.31 | 12.74 | 7,828 | +0.35(+2.85%) |
Feb 26, 2008 | 12.19 | 12.40 | 12.04 | 12.39 | 17,613 | +0.52(+4.39%) |
Feb 25, 2008 | 11.52 | 12.22 | 11.52 | 11.86 | 12,134 | -0.06(-0.51%) |
Feb 22, 2008 | 12.29 | 12.29 | 11.77 | 11.93 | 12,303 | -0.26(-2.14%) |
Feb 21, 2008 | 12.13 | 12.51 | 12.13 | 12.19 | 9,394 | +0.13(+1.08%) |
Feb 20, 2008 | 11.98 | 12.10 | 11.94 | 12.06 | 29,095 | +0.07(+0.58%) |
Feb 19, 2008 | 11.92 | 12.48 | 11.80 | 11.99 | 15,526 | +0.06(+0.51%) |
Feb 18, 2008 | 12.27 | 12.27 | 11.89 | 11.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.27 | 11.89 | 11.93 | 4,957 | -0.26(-2.14%) |
Feb 14, 2008 | 12.16 | 12.41 | 12.10 | 12.19 | 7,567 | +0.12(+1.02%) |
Feb 13, 2008 | 11.78 | 12.15 | 11.78 | 12.06 | 12,916 | +0.18(+1.55%) |
Feb 12, 2008 | 11.76 | 11.92 | 11.73 | 11.88 | 59,508 | +0.04(+0.32%) |
Feb 11, 2008 | 12.25 | 12.25 | 11.73 | 11.84 | 26,094 | -0.01(-0.12%) |
Feb 08, 2008 | 11.88 | 12.05 | 11.67 | 11.86 | 35,367 | +0.25(+2.17%) |
Feb 07, 2008 | 11.32 | 12.36 | 11.32 | 11.60 | 64,910 | +0.13(+1.14%) |
Feb 06, 2008 | 11.54 | 11.59 | 11.47 | 11.47 | 12,655 | -0.24(-2.03%) |
Feb 05, 2008 | 11.54 | 11.77 | 11.53 | 11.71 | 10,829 | +0.15(+1.26%) |
Feb 04, 2008 | 11.11 | 11.63 | 11.11 | 11.57 | 21,789 | +0.41(+3.64%) |
Feb 01, 2008 | 11.19 | 11.50 | 11.14 | 11.16 | 26,394 | -0.03(-0.27%) |
Jan 31, 2008 | 11.04 | 11.28 | 10.96 | 11.19 | 24,007 | +0.09(+0.83%) |
Jan 30, 2008 | 11.46 | 11.50 | 10.92 | 11.10 | 23,093 | -0.37(-3.21%) |
Jan 29, 2008 | 11.40 | 11.63 | 11.07 | 11.47 | 49,449 | +0.15(+1.36%) |
Jan 28, 2008 | 10.58 | 11.45 | 10.58 | 11.31 | 40,055 | +0.58(+5.43%) |
Jan 25, 2008 | 11.65 | 11.67 | 10.56 | 10.73 | 36,141 | -0.84(-7.28%) |
Jan 24, 2008 | 10.96 | 12.19 | 10.96 | 11.57 | 100,855 | +0.84(+7.86%) |
Jan 23, 2008 | 13.03 | 13.22 | 10.49 | 10.73 | 80,502 | -2.55(-19.21%) |
Jan 22, 2008 | 13.26 | 13.37 | 12.87 | 13.28 | 10,307 | +0.02(+0.17%) |
Jan 21, 2008 | 13.83 | 13.83 | 13.03 | 13.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.83 | 13.83 | 13.03 | 13.26 | 17,352 | -0.27(-1.98%) |
Jan 17, 2008 | 13.41 | 14.16 | 13.37 | 13.53 | 31,444 | +0.25(+1.85%) |
Jan 16, 2008 | 12.96 | 13.37 | 12.96 | 13.28 | 6,393 | +0.12(+0.93%) |
Jan 15, 2008 | 12.88 | 13.16 | 12.88 | 13.16 | 9,133 | +0.12(+0.94%) |
Jan 14, 2008 | 13.41 | 13.44 | 12.84 | 13.04 | 25,442 | +0.04(+0.29%) |
Jan 11, 2008 | 13.10 | 13.17 | 12.85 | 13.00 | 9,263 | -0.22(-1.68%) |
Jan 10, 2008 | 12.85 | 13.22 | 12.85 | 13.22 | 12,655 | +0.16(+1.20%) |
Jan 09, 2008 | 12.99 | 13.08 | 12.84 | 13.06 | 17,222 | +0.07(+0.56%) |
Jan 08, 2008 | 12.92 | 13.06 | 12.85 | 12.99 | 12,525 | -0.15(-1.17%) |
Jan 07, 2008 | 12.80 | 13.16 | 12.49 | 13.14 | 22,832 | +0.40(+3.13%) |
Jan 04, 2008 | 12.78 | 12.78 | 12.58 | 12.75 | 7,306 | -0.05(-0.42%) |
Jan 03, 2008 | 13.38 | 13.38 | 12.61 | 12.80 | 10,176 | -0.57(-4.24%) |
Jan 02, 2008 | 13.03 | 13.41 | 12.58 | 13.37 | 13,699 | +0.41(+3.13%) |