Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.22 | 14.48 | 13.85 | 14.20 | 78,800 | -0.06(-0.39%) |
Mar 28, 2008 | 14.02 | 14.45 | 13.99 | 14.26 | 69,332 | +0.08(+0.57%) |
Mar 27, 2008 | 14.39 | 14.47 | 13.97 | 14.18 | 78,846 | -0.14(-1.00%) |
Mar 26, 2008 | 13.94 | 14.32 | 13.57 | 14.32 | 76,770 | +0.29(+2.03%) |
Mar 25, 2008 | 13.96 | 14.23 | 13.80 | 14.03 | 131,277 | +0.10(+0.71%) |
Mar 24, 2008 | 13.80 | 14.14 | 13.74 | 13.93 | 140,815 | +0.21(+1.53%) |
Mar 21, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.00(+0.00%) |
Mar 20, 2008 | 13.88 | 14.00 | 13.37 | 13.72 | 507,348 | +0.11(+0.82%) |
Mar 19, 2008 | 14.47 | 14.55 | 13.61 | 13.61 | 99,493 | -0.85(-5.87%) |
Mar 18, 2008 | 13.56 | 14.46 | 13.38 | 14.46 | 162,637 | +1.30(+9.89%) |
Mar 17, 2008 | 13.00 | 13.61 | 12.65 | 13.16 | 94,070 | -0.24(-1.80%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.05 | 13.40 | 121,785 | -0.56(-3.99%) |
Mar 13, 2008 | 13.64 | 14.18 | 13.07 | 13.96 | 151,607 | +0.12(+0.90%) |
Mar 12, 2008 | 13.74 | 14.18 | 13.54 | 13.83 | 162,586 | +0.14(+0.99%) |
Mar 11, 2008 | 13.26 | 13.74 | 13.00 | 13.70 | 112,438 | +0.71(+5.44%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.73 | 12.99 | 139,667 | +0.04(+0.33%) |
Mar 07, 2008 | 12.78 | 13.24 | 12.78 | 12.95 | 119,882 | -0.04(-0.29%) |
Mar 06, 2008 | 12.71 | 13.16 | 12.71 | 12.99 | 171,202 | +0.17(+1.35%) |
Mar 05, 2008 | 12.70 | 12.81 | 12.51 | 12.81 | 178,944 | +0.10(+0.78%) |
Mar 04, 2008 | 12.84 | 13.08 | 12.61 | 12.71 | 126,582 | -0.07(-0.53%) |
Mar 03, 2008 | 12.55 | 12.78 | 12.30 | 12.78 | 95,476 | +0.37(+2.94%) |
Feb 29, 2008 | 12.74 | 12.97 | 12.26 | 12.42 | 134,233 | -0.50(-3.88%) |
Feb 28, 2008 | 13.07 | 13.36 | 12.73 | 12.92 | 71,471 | -0.27(-2.02%) |
Feb 27, 2008 | 13.11 | 13.58 | 13.02 | 13.18 | 66,890 | -0.08(-0.61%) |
Feb 26, 2008 | 13.17 | 13.52 | 13.04 | 13.26 | 120,616 | +0.02(+0.19%) |
Feb 25, 2008 | 12.79 | 13.35 | 12.55 | 13.24 | 168,325 | +0.43(+3.39%) |
Feb 22, 2008 | 12.87 | 13.13 | 12.39 | 12.81 | 196,289 | -0.05(-0.39%) |
Feb 21, 2008 | 13.32 | 13.48 | 12.84 | 12.86 | 127,031 | -0.35(-2.63%) |
Feb 20, 2008 | 13.21 | 13.34 | 13.04 | 13.20 | 93,698 | -0.11(-0.79%) |
Feb 19, 2008 | 13.48 | 13.56 | 13.16 | 13.31 | 93,518 | +0.03(+0.23%) |
Feb 18, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | +0.00(+0.00%) |
Feb 15, 2008 | 13.43 | 13.61 | 13.01 | 13.28 | 92,714 | -0.28(-2.06%) |
Feb 14, 2008 | 13.94 | 13.95 | 13.11 | 13.56 | 114,063 | -0.36(-2.58%) |
Feb 13, 2008 | 12.62 | 14.00 | 12.58 | 13.92 | 285,454 | +1.44(+11.58%) |
Feb 12, 2008 | 12.34 | 12.60 | 12.17 | 12.47 | 151,962 | +0.20(+1.67%) |
Feb 11, 2008 | 12.17 | 12.38 | 11.97 | 12.27 | 81,309 | +0.12(+1.02%) |
Feb 08, 2008 | 12.69 | 12.69 | 12.04 | 12.14 | 91,034 | -0.22(-1.75%) |
Feb 07, 2008 | 12.16 | 12.53 | 12.16 | 12.36 | 111,058 | +0.15(+1.27%) |
Feb 06, 2008 | 12.41 | 12.84 | 12.19 | 12.21 | 78,949 | -0.13(-1.05%) |
Feb 05, 2008 | 13.01 | 13.25 | 12.30 | 12.34 | 143,506 | -0.71(-5.46%) |
Feb 04, 2008 | 13.62 | 13.62 | 13.02 | 13.05 | 65,759 | -0.58(-4.23%) |
Feb 01, 2008 | 12.84 | 13.65 | 12.84 | 13.62 | 124,861 | +0.88(+6.90%) |
Jan 31, 2008 | 12.53 | 13.07 | 12.41 | 12.74 | 132,381 | -0.02(-0.15%) |
Jan 30, 2008 | 12.76 | 13.18 | 12.50 | 12.76 | 92,365 | -0.10(-0.77%) |
Jan 29, 2008 | 13.12 | 13.12 | 12.76 | 12.86 | 60,958 | -0.20(-1.52%) |
Jan 28, 2008 | 12.55 | 13.08 | 12.55 | 13.06 | 112,441 | +0.51(+4.05%) |
Jan 25, 2008 | 12.60 | 12.87 | 12.40 | 12.55 | 71,153 | +0.15(+1.20%) |
Jan 24, 2008 | 13.04 | 13.36 | 12.24 | 12.40 | 119,775 | -0.54(-4.16%) |
Jan 23, 2008 | 11.57 | 13.00 | 11.47 | 12.94 | 114,194 | +1.14(+9.66%) |
Jan 22, 2008 | 11.29 | 12.30 | 11.29 | 11.80 | 98,650 | -0.11(-0.88%) |
Jan 21, 2008 | 12.20 | 12.53 | 11.77 | 11.91 | 189,055 | +0.00(+0.00%) |
Jan 18, 2008 | 12.20 | 12.53 | 11.77 | 11.91 | 189,055 | -0.34(-2.78%) |
Jan 17, 2008 | 13.02 | 13.02 | 12.22 | 12.25 | 103,079 | -0.73(-5.63%) |
Jan 16, 2008 | 12.54 | 13.19 | 12.38 | 12.98 | 133,355 | +0.25(+2.00%) |
Jan 15, 2008 | 12.49 | 12.97 | 12.40 | 12.73 | 89,064 | +0.03(+0.24%) |
Jan 14, 2008 | 12.72 | 12.78 | 12.31 | 12.69 | 103,388 | +0.05(+0.39%) |
Jan 11, 2008 | 12.60 | 12.68 | 12.27 | 12.64 | 159,432 | -0.08(-0.63%) |
Jan 10, 2008 | 12.54 | 12.90 | 12.29 | 12.73 | 121,528 | +0.01(+0.05%) |
Jan 09, 2008 | 12.45 | 12.94 | 12.30 | 12.72 | 115,174 | +0.30(+2.44%) |
Jan 08, 2008 | 13.36 | 13.60 | 12.42 | 12.42 | 109,227 | -0.90(-6.79%) |
Jan 07, 2008 | 12.74 | 13.65 | 12.70 | 13.32 | 88,989 | +0.61(+4.83%) |
Jan 04, 2008 | 12.99 | 13.53 | 12.70 | 12.71 | 134,444 | -0.42(-3.16%) |
Jan 03, 2008 | 13.45 | 13.63 | 13.07 | 13.12 | 95,382 | -0.27(-2.04%) |
Jan 02, 2008 | 13.82 | 14.11 | 13.21 | 13.39 | 93,477 | -0.47(-3.40%) |