Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.62 | 11.99 | 11.62 | 11.90 | 405,262 | +0.17(+1.47%) |
Mar 28, 2008 | 11.86 | 11.94 | 11.72 | 11.72 | 2,281,490 | -0.11(-0.89%) |
Mar 27, 2008 | 12.04 | 12.04 | 11.81 | 11.83 | 2,621,213 | -0.05(-0.43%) |
Mar 26, 2008 | 11.99 | 12.03 | 11.86 | 11.88 | 3,035,007 | -0.22(-1.83%) |
Mar 25, 2008 | 12.08 | 12.19 | 11.96 | 12.10 | 608,087 | +0.00(+0.01%) |
Mar 24, 2008 | 12.01 | 12.31 | 12.01 | 12.10 | 454,902 | +0.07(+0.59%) |
Mar 21, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.04 | 11.73 | 12.03 | 1,669,955 | +0.37(+3.18%) |
Mar 19, 2008 | 12.02 | 12.02 | 11.65 | 11.66 | 1,599,758 | -0.16(-1.37%) |
Mar 18, 2008 | 11.58 | 11.84 | 11.49 | 11.82 | 3,288,247 | +0.56(+4.94%) |
Mar 17, 2008 | 11.02 | 11.36 | 11.01 | 11.27 | 542,256 | -0.10(-0.84%) |
Mar 14, 2008 | 11.61 | 11.68 | 11.27 | 11.36 | 686,425 | -0.27(-2.31%) |
Mar 13, 2008 | 11.13 | 11.71 | 11.13 | 11.63 | 2,483,288 | +0.03(+0.22%) |
Mar 12, 2008 | 11.93 | 12.02 | 11.60 | 11.60 | 3,026,863 | -0.38(-3.20%) |
Mar 11, 2008 | 11.77 | 11.99 | 11.55 | 11.99 | 2,925,334 | +0.53(+4.59%) |
Mar 10, 2008 | 11.65 | 11.73 | 11.43 | 11.46 | 2,044,755 | -0.14(-1.20%) |
Mar 07, 2008 | 11.49 | 11.81 | 11.48 | 11.60 | 608,265 | +0.00(+0.00%) |
Mar 06, 2008 | 11.69 | 11.77 | 11.56 | 11.60 | 881,486 | -0.25(-2.13%) |
Mar 05, 2008 | 12.01 | 12.12 | 11.76 | 11.85 | 1,223,779 | -0.06(-0.52%) |
Mar 04, 2008 | 11.77 | 11.93 | 11.69 | 11.92 | 1,420,896 | +0.02(+0.13%) |
Mar 03, 2008 | 12.08 | 12.08 | 11.75 | 11.90 | 1,220,052 | -0.27(-2.22%) |
Feb 29, 2008 | 12.26 | 12.26 | 12.00 | 12.17 | 803,245 | -0.34(-2.68%) |
Feb 28, 2008 | 12.60 | 12.62 | 12.40 | 12.51 | 820,607 | -0.35(-2.71%) |
Feb 27, 2008 | 12.61 | 12.89 | 12.60 | 12.85 | 2,156,681 | +0.20(+1.61%) |
Feb 26, 2008 | 12.61 | 12.73 | 12.51 | 12.65 | 2,040,272 | +0.09(+0.72%) |
Feb 25, 2008 | 12.34 | 12.61 | 12.26 | 12.56 | 1,638,589 | +0.19(+1.56%) |
Feb 22, 2008 | 12.22 | 12.37 | 12.04 | 12.37 | 1,064,540 | +0.14(+1.18%) |
Feb 21, 2008 | 12.36 | 12.40 | 12.20 | 12.22 | 1,125,240 | -0.05(-0.40%) |
Feb 20, 2008 | 12.07 | 12.35 | 12.07 | 12.27 | 449,860 | +0.10(+0.83%) |
Feb 19, 2008 | 12.30 | 12.31 | 12.08 | 12.17 | 700,448 | +0.01(+0.04%) |
Feb 18, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.93 | 12.20 | 11.90 | 12.17 | 1,779,512 | +0.13(+1.09%) |
Feb 14, 2008 | 12.11 | 12.22 | 12.03 | 12.03 | 2,240,561 | -0.11(-0.89%) |
Feb 13, 2008 | 12.12 | 12.15 | 11.99 | 12.14 | 545,261 | +0.11(+0.92%) |
Feb 12, 2008 | 11.91 | 12.15 | 11.89 | 12.03 | 758,422 | +0.21(+1.74%) |
Feb 11, 2008 | 11.95 | 11.95 | 11.74 | 11.83 | 1,162,342 | -0.39(-3.21%) |
Feb 08, 2008 | 12.25 | 12.36 | 12.13 | 12.22 | 554,387 | -0.21(-1.72%) |
Feb 07, 2008 | 12.40 | 12.52 | 12.25 | 12.43 | 1,566,286 | +0.04(+0.34%) |
Feb 06, 2008 | 12.47 | 12.57 | 12.34 | 12.39 | 1,496,949 | -0.06(-0.49%) |
Feb 05, 2008 | 12.55 | 12.66 | 12.44 | 12.45 | 1,264,263 | -0.42(-3.25%) |
Feb 04, 2008 | 13.05 | 13.05 | 12.86 | 12.87 | 923,924 | -0.18(-1.34%) |
Feb 01, 2008 | 13.03 | 13.08 | 12.82 | 13.04 | 684,156 | +0.21(+1.67%) |
Jan 31, 2008 | 12.40 | 13.01 | 12.40 | 12.83 | 1,401,160 | +0.30(+2.37%) |
Jan 30, 2008 | 12.86 | 13.09 | 12.53 | 12.53 | 1,376,340 | -0.36(-2.82%) |
Jan 29, 2008 | 12.83 | 12.93 | 12.68 | 12.90 | 1,739,723 | +0.23(+1.85%) |
Jan 28, 2008 | 12.23 | 12.66 | 12.23 | 12.66 | 2,412,687 | +0.31(+2.53%) |
Jan 25, 2008 | 12.70 | 12.73 | 12.25 | 12.35 | 220,024 | -0.25(-1.96%) |
Jan 24, 2008 | 12.65 | 12.70 | 12.47 | 12.60 | 640,562 | +0.05(+0.37%) |
Jan 23, 2008 | 11.80 | 12.56 | 11.80 | 12.55 | 1,767,067 | +0.31(+2.57%) |
Jan 22, 2008 | 11.83 | 12.40 | 11.83 | 12.24 | 2,175,669 | +0.10(+0.85%) |
Jan 21, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.59 | 11.97 | 12.13 | 2,225,599 | -0.38(-3.07%) |
Jan 17, 2008 | 13.10 | 13.10 | 12.52 | 12.52 | 1,843,652 | -0.58(-4.41%) |
Jan 16, 2008 | 13.07 | 13.32 | 13.03 | 13.09 | 2,779,056 | +0.02(+0.16%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.03 | 13.07 | 1,284,766 | -0.23(-1.74%) |
Jan 14, 2008 | 13.31 | 13.33 | 13.21 | 13.31 | 1,136,285 | +0.07(+0.51%) |
Jan 11, 2008 | 13.12 | 13.44 | 13.12 | 13.24 | 284,195 | -0.03(-0.19%) |
Jan 10, 2008 | 12.95 | 13.45 | 12.95 | 13.26 | 1,196,008 | +0.19(+1.42%) |
Jan 09, 2008 | 12.91 | 13.08 | 12.73 | 13.08 | 696,453 | +0.20(+1.58%) |
Jan 08, 2008 | 13.25 | 13.33 | 12.87 | 12.87 | 167,832 | -0.38(-2.86%) |
Jan 07, 2008 | 13.16 | 13.34 | 13.09 | 13.25 | 685,459 | +0.09(+0.65%) |
Jan 04, 2008 | 13.19 | 13.27 | 13.16 | 13.17 | 127,795 | -0.17(-1.28%) |
Jan 03, 2008 | 13.33 | 13.42 | 13.28 | 13.34 | 112,794 | +0.01(+0.10%) |
Jan 02, 2008 | 13.57 | 13.57 | 13.30 | 13.33 | 303,205 | -0.28(-2.05%) |