Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.39 | 13.57 | 12.87 | 13.04 | 356,508 | -0.45(-3.34%) |
Mar 28, 2008 | 13.37 | 13.50 | 13.09 | 13.49 | 485,078 | +0.13(+0.97%) |
Mar 27, 2008 | 13.19 | 13.54 | 13.17 | 13.36 | 473,667 | +0.29(+2.25%) |
Mar 26, 2008 | 12.77 | 13.21 | 12.74 | 13.06 | 177,350 | +0.19(+1.49%) |
Mar 25, 2008 | 12.74 | 13.05 | 12.74 | 12.87 | 237,774 | +0.17(+1.37%) |
Mar 24, 2008 | 12.91 | 13.15 | 12.68 | 12.70 | 312,851 | -0.17(-1.32%) |
Mar 21, 2008 | 12.76 | 13.18 | 12.74 | 12.87 | 822,265 | +0.00(+0.00%) |
Mar 20, 2008 | 12.76 | 13.18 | 12.74 | 12.87 | 822,265 | +0.08(+0.63%) |
Mar 19, 2008 | 12.42 | 13.05 | 12.42 | 12.79 | 465,447 | +0.31(+2.50%) |
Mar 18, 2008 | 12.35 | 12.55 | 12.25 | 12.47 | 244,720 | +0.16(+1.27%) |
Mar 17, 2008 | 12.20 | 12.39 | 12.20 | 12.32 | 157,589 | +0.00(+0.00%) |
Mar 14, 2008 | 12.46 | 12.70 | 12.19 | 12.32 | 153,942 | -0.13(-1.04%) |
Mar 13, 2008 | 12.50 | 12.64 | 12.38 | 12.45 | 438,048 | -0.05(-0.43%) |
Mar 12, 2008 | 12.44 | 12.68 | 12.44 | 12.50 | 190,133 | +0.03(+0.21%) |
Mar 11, 2008 | 12.64 | 12.85 | 12.21 | 12.47 | 460,711 | -0.05(-0.43%) |
Mar 10, 2008 | 11.97 | 12.63 | 11.97 | 12.53 | 671,281 | +0.60(+5.04%) |
Mar 07, 2008 | 11.71 | 12.07 | 11.71 | 11.93 | 244,902 | +0.15(+1.29%) |
Mar 06, 2008 | 12.04 | 12.09 | 11.74 | 11.78 | 287,937 | -0.26(-2.15%) |
Mar 05, 2008 | 11.73 | 12.03 | 11.70 | 12.03 | 276,193 | +0.29(+2.50%) |
Mar 04, 2008 | 11.61 | 11.84 | 11.61 | 11.74 | 467,961 | +0.03(+0.27%) |
Mar 03, 2008 | 11.67 | 11.79 | 11.47 | 11.71 | 380,897 | -0.01(-0.08%) |
Feb 29, 2008 | 11.64 | 11.77 | 11.61 | 11.72 | 341,503 | -0.03(-0.23%) |
Feb 28, 2008 | 11.85 | 12.00 | 11.62 | 11.74 | 114,537 | -0.20(-1.68%) |
Feb 27, 2008 | 11.84 | 12.18 | 11.83 | 11.94 | 254,345 | -0.10(-0.81%) |
Feb 26, 2008 | 12.01 | 12.18 | 11.95 | 12.04 | 195,823 | -0.03(-0.26%) |
Feb 25, 2008 | 11.93 | 12.14 | 11.90 | 12.07 | 148,209 | +0.11(+0.89%) |
Feb 22, 2008 | 12.31 | 12.38 | 11.90 | 11.97 | 178,118 | -0.30(-2.47%) |
Feb 21, 2008 | 12.26 | 12.52 | 12.19 | 12.27 | 292,855 | +0.16(+1.32%) |
Feb 20, 2008 | 12.10 | 12.39 | 11.95 | 12.11 | 309,464 | -0.01(-0.07%) |
Feb 19, 2008 | 12.26 | 12.33 | 12.03 | 12.12 | 274,185 | -0.00(-0.04%) |
Feb 18, 2008 | 11.70 | 12.15 | 11.59 | 12.12 | 379,921 | +0.00(+0.00%) |
Feb 15, 2008 | 11.70 | 12.15 | 11.59 | 12.12 | 379,921 | +0.43(+3.66%) |
Feb 14, 2008 | 11.94 | 12.02 | 11.58 | 11.70 | 230,306 | -0.27(-2.27%) |
Feb 13, 2008 | 11.99 | 12.14 | 11.91 | 11.97 | 256,832 | -0.01(-0.07%) |
Feb 12, 2008 | 12.03 | 12.25 | 11.89 | 11.98 | 330,853 | +0.00(+0.04%) |
Feb 11, 2008 | 11.93 | 12.21 | 11.72 | 11.97 | 876,754 | -0.10(-0.81%) |
Feb 08, 2008 | 11.88 | 12.14 | 11.72 | 12.07 | 929,218 | -0.01(-0.11%) |
Feb 07, 2008 | 11.86 | 12.69 | 11.49 | 12.08 | 3,173,711 | +2.54(+26.55%) |
Feb 06, 2008 | 10.69 | 10.69 | 9.534 | 9.548 | 1,071,738 | -1.02(-9.69%) |
Feb 05, 2008 | 11.47 | 11.47 | 10.30 | 10.57 | 938,858 | -0.88(-7.70%) |
Feb 04, 2008 | 11.34 | 11.61 | 11.34 | 11.45 | 486,858 | +0.25(+2.20%) |
Feb 01, 2008 | 11.34 | 11.53 | 11.14 | 11.21 | 548,644 | -0.14(-1.27%) |
Jan 31, 2008 | 11.47 | 11.49 | 11.30 | 11.35 | 184,802 | -0.17(-1.51%) |
Jan 30, 2008 | 11.57 | 11.63 | 11.45 | 11.53 | 201,692 | -0.10(-0.84%) |
Jan 29, 2008 | 11.94 | 11.94 | 11.48 | 11.62 | 467,065 | -0.14(-1.21%) |
Jan 28, 2008 | 11.78 | 11.80 | 11.54 | 11.77 | 434,246 | +0.07(+0.61%) |
Jan 25, 2008 | 11.71 | 11.96 | 11.63 | 11.70 | 535,785 | +0.10(+0.88%) |
Jan 24, 2008 | 11.69 | 12.02 | 11.43 | 11.59 | 432,643 | -0.03(-0.27%) |
Jan 23, 2008 | 11.29 | 11.69 | 11.03 | 11.62 | 450,954 | -0.06(-0.50%) |
Jan 22, 2008 | 10.64 | 11.81 | 10.52 | 11.68 | 836,148 | +0.71(+6.50%) |
Jan 21, 2008 | 11.56 | 11.64 | 10.73 | 10.97 | 323,904 | +0.00(+0.00%) |
Jan 18, 2008 | 11.56 | 11.64 | 10.73 | 10.97 | 323,904 | -0.57(-4.98%) |
Jan 17, 2008 | 11.54 | 11.67 | 11.45 | 11.54 | 430,704 | +0.08(+0.74%) |
Jan 16, 2008 | 11.45 | 11.70 | 11.38 | 11.46 | 515,958 | +0.04(+0.31%) |
Jan 15, 2008 | 11.49 | 11.67 | 11.37 | 11.42 | 237,307 | -0.10(-0.85%) |
Jan 14, 2008 | 11.85 | 11.96 | 11.38 | 11.52 | 1,768,895 | -0.25(-2.12%) |
Jan 11, 2008 | 12.18 | 12.20 | 11.49 | 11.77 | 465,173 | -0.36(-2.97%) |
Jan 10, 2008 | 12.13 | 12.31 | 11.75 | 12.13 | 662,115 | -0.01(-0.07%) |
Jan 09, 2008 | 12.86 | 13.06 | 11.67 | 12.14 | 1,044,150 | -0.71(-5.51%) |
Jan 08, 2008 | 13.21 | 13.22 | 12.61 | 12.85 | 456,907 | -0.37(-2.76%) |
Jan 07, 2008 | 13.55 | 13.71 | 13.11 | 13.21 | 406,283 | -0.15(-1.10%) |
Jan 04, 2008 | 13.99 | 14.27 | 13.19 | 13.36 | 415,558 | -0.67(-4.76%) |
Jan 03, 2008 | 14.05 | 14.57 | 14.00 | 14.03 | 490,802 | -0.18(-1.29%) |
Jan 02, 2008 | 14.48 | 14.48 | 14.01 | 14.21 | 1,068,263 | -1.13(-7.35%) |