Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.50 | 11.57 | 10.27 | 11.57 | 193,596 | -0.18(-1.53%) |
Mar 28, 2008 | 11.75 | 11.83 | 11.75 | 11.75 | 13,647 | -0.05(-0.42%) |
Mar 27, 2008 | 11.55 | 11.81 | 11.55 | 11.80 | 23,375 | -0.02(-0.17%) |
Mar 26, 2008 | 11.72 | 11.85 | 11.55 | 11.82 | 17,301 | +0.10(+0.85%) |
Mar 25, 2008 | 11.57 | 11.90 | 11.56 | 11.72 | 267,346 | -0.17(-1.43%) |
Mar 24, 2008 | 11.35 | 11.95 | 11.26 | 11.89 | 59,383 | +0.64(+5.69%) |
Mar 21, 2008 | 11.40 | 11.40 | 11.12 | 11.25 | 149,550 | +0.00(+0.00%) |
Mar 20, 2008 | 11.40 | 11.40 | 11.12 | 11.25 | 149,550 | -0.35(-3.02%) |
Mar 19, 2008 | 12.05 | 12.10 | 11.59 | 11.60 | 20,696 | -0.45(-3.73%) |
Mar 18, 2008 | 12.25 | 12.35 | 12.00 | 12.05 | 84,102 | -0.35(-2.82%) |
Mar 17, 2008 | 12.45 | 12.45 | 12.00 | 12.40 | 91,448 | +0.00(+0.00%) |
Mar 14, 2008 | 11.85 | 12.54 | 11.85 | 12.40 | 36,555 | +0.55(+4.64%) |
Mar 13, 2008 | 11.60 | 11.93 | 11.55 | 11.85 | 20,635 | +0.30(+2.60%) |
Mar 12, 2008 | 11.65 | 11.85 | 11.50 | 11.55 | 53,091 | +0.19(+1.67%) |
Mar 11, 2008 | 11.63 | 11.73 | 11.30 | 11.36 | 9,656 | -0.09(-0.79%) |
Mar 10, 2008 | 11.87 | 11.87 | 11.10 | 11.45 | 86,481 | -0.55(-4.58%) |
Mar 07, 2008 | 12.05 | 12.15 | 11.58 | 12.00 | 96,767 | -0.24(-1.96%) |
Mar 06, 2008 | 12.65 | 12.65 | 12.10 | 12.24 | 140,291 | -0.46(-3.62%) |
Mar 05, 2008 | 12.75 | 12.99 | 12.60 | 12.70 | 54,220 | -0.20(-1.55%) |
Mar 04, 2008 | 13.24 | 13.24 | 12.70 | 12.90 | 49,200 | -0.29(-2.20%) |
Mar 03, 2008 | 12.75 | 13.25 | 12.75 | 13.19 | 84,040 | -0.10(-0.75%) |
Feb 29, 2008 | 13.11 | 13.34 | 12.65 | 13.29 | 79,091 | -0.16(-1.19%) |
Feb 28, 2008 | 13.28 | 13.50 | 13.14 | 13.45 | 92,532 | +0.05(+0.37%) |
Feb 27, 2008 | 13.50 | 13.50 | 12.93 | 13.40 | 144,086 | -0.10(-0.74%) |
Feb 26, 2008 | 13.50 | 13.70 | 13.15 | 13.50 | 93,034 | -0.30(-2.17%) |
Feb 25, 2008 | 13.82 | 13.83 | 13.39 | 13.80 | 188,456 | -0.08(-0.58%) |
Feb 22, 2008 | 13.90 | 13.91 | 13.01 | 13.88 | 116,410 | +0.01(+0.07%) |
Feb 21, 2008 | 13.85 | 13.99 | 13.75 | 13.87 | 115,168 | +0.02(+0.14%) |
Feb 20, 2008 | 13.82 | 14.23 | 13.80 | 13.85 | 61,959 | -0.04(-0.29%) |
Feb 19, 2008 | 13.71 | 14.00 | 13.65 | 13.89 | 106,934 | +0.13(+0.94%) |
Feb 18, 2008 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.82 | 13.52 | 13.76 | 47,004 | -0.08(-0.58%) |
Feb 14, 2008 | 12.81 | 13.84 | 12.81 | 13.84 | 81,819 | +0.99(+7.70%) |
Feb 13, 2008 | 12.51 | 12.98 | 12.50 | 12.85 | 146,664 | +0.15(+1.18%) |
Feb 12, 2008 | 12.90 | 12.95 | 12.42 | 12.70 | 59,431 | +0.00(+0.00%) |
Feb 11, 2008 | 12.44 | 12.91 | 12.23 | 12.70 | 39,855 | +0.35(+2.83%) |
Feb 08, 2008 | 12.25 | 12.45 | 12.09 | 12.35 | 59,678 | +0.25(+2.07%) |
Feb 07, 2008 | 11.75 | 12.22 | 11.60 | 12.10 | 150,680 | +0.09(+0.75%) |
Feb 06, 2008 | 12.22 | 12.50 | 11.60 | 12.01 | 96,435 | -0.33(-2.67%) |
Feb 05, 2008 | 12.65 | 12.66 | 12.09 | 12.34 | 105,652 | -0.37(-2.91%) |
Feb 04, 2008 | 12.15 | 12.90 | 11.85 | 12.71 | 76,557 | +0.78(+6.54%) |
Feb 01, 2008 | 11.92 | 12.20 | 11.85 | 11.93 | 296,900 | +0.02(+0.17%) |
Jan 31, 2008 | 11.33 | 11.99 | 11.33 | 11.91 | 131,570 | +0.01(+0.08%) |
Jan 30, 2008 | 11.60 | 11.90 | 11.60 | 11.90 | 17,859 | +0.29(+2.50%) |
Jan 29, 2008 | 11.88 | 11.88 | 11.20 | 11.61 | 74,960 | -0.13(-1.11%) |
Jan 28, 2008 | 11.75 | 11.95 | 10.99 | 11.74 | 146,058 | -0.16(-1.34%) |
Jan 25, 2008 | 11.80 | 12.15 | 11.60 | 11.90 | 35,875 | +0.28(+2.41%) |
Jan 24, 2008 | 11.80 | 12.21 | 11.40 | 11.62 | 86,026 | -0.05(-0.43%) |
Jan 23, 2008 | 11.24 | 11.87 | 10.81 | 11.67 | 82,777 | +0.44(+3.92%) |
Jan 22, 2008 | 10.01 | 11.50 | 10.01 | 11.23 | 341,234 | -0.07(-0.62%) |
Jan 21, 2008 | 10.50 | 11.50 | 9.860 | 11.30 | 438,369 | -0.99(-8.06%) |
Jan 18, 2008 | 12.40 | 12.62 | 11.36 | 12.29 | 361,303 | -0.36(-2.85%) |
Jan 17, 2008 | 12.66 | 12.94 | 12.07 | 12.65 | 303,896 | -0.29(-2.24%) |
Jan 16, 2008 | 11.90 | 13.08 | 11.15 | 12.94 | 525,833 | +0.17(+1.33%) |
Jan 15, 2008 | 12.10 | 13.00 | 11.70 | 12.77 | 707,055 | -1.43(-10.07%) |
Jan 14, 2008 | 14.65 | 14.95 | 14.11 | 14.20 | 167,217 | -0.25(-1.73%) |
Jan 11, 2008 | 13.72 | 14.45 | 13.65 | 14.45 | 149,172 | +0.47(+3.36%) |
Jan 10, 2008 | 13.50 | 14.38 | 13.00 | 13.98 | 293,961 | +0.21(+1.53%) |
Jan 09, 2008 | 13.82 | 14.00 | 12.83 | 13.77 | 328,566 | -0.36(-2.55%) |
Jan 08, 2008 | 14.25 | 14.50 | 14.10 | 14.13 | 120,994 | -0.13(-0.91%) |
Jan 07, 2008 | 14.32 | 14.70 | 13.25 | 14.26 | 234,053 | -0.38(-2.60%) |
Jan 04, 2008 | 14.81 | 14.81 | 14.50 | 14.64 | 99,163 | -0.32(-2.14%) |
Jan 03, 2008 | 15.45 | 15.50 | 14.50 | 14.96 | 151,995 | -0.48(-3.11%) |
Jan 02, 2008 | 15.41 | 15.85 | 15.22 | 15.44 | 329,589 | +0.28(+1.85%) |