Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,839 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,677 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,243 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,837 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,053 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.89 | 12.89 | 13.62 | 447,872 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.16 | 12.43 | 12.92 | 793,481 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 750,055 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 896,004 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,558 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,312 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,365 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.19 | 759,266 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.19 | 12.46 | 13.01 | 672,877 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,955 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,188 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,128 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,712 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,443 | +0.36(+2.86%) |
Mar 03, 2008 | 12.60 | 12.88 | 12.10 | 12.41 | 407,241 | -0.24(-1.87%) |
Feb 29, 2008 | 12.48 | 12.82 | 12.41 | 12.64 | 499,092 | +0.00(+0.00%) |
Feb 28, 2008 | 12.94 | 13.06 | 12.59 | 12.64 | 495,590 | -0.37(-2.88%) |
Feb 27, 2008 | 13.14 | 13.59 | 12.89 | 13.02 | 587,847 | -0.27(-2.00%) |
Feb 26, 2008 | 13.28 | 13.36 | 12.91 | 13.28 | 584,628 | -0.07(-0.52%) |
Feb 25, 2008 | 12.88 | 13.50 | 12.65 | 13.35 | 611,427 | +0.53(+4.15%) |
Feb 22, 2008 | 12.83 | 13.14 | 12.57 | 12.82 | 626,468 | -0.03(-0.23%) |
Feb 21, 2008 | 12.82 | 12.97 | 12.53 | 12.85 | 559,607 | +0.15(+1.16%) |
Feb 20, 2008 | 12.19 | 12.87 | 12.19 | 12.70 | 395,989 | +0.45(+3.70%) |
Feb 19, 2008 | 12.16 | 12.50 | 12.03 | 12.25 | 321,710 | +0.23(+1.89%) |
Feb 18, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,788 | -0.11(-0.89%) |
Feb 14, 2008 | 12.17 | 12.38 | 11.93 | 12.13 | 456,770 | -0.01(-0.08%) |
Feb 13, 2008 | 11.73 | 12.50 | 11.53 | 12.14 | 957,214 | +0.51(+4.41%) |
Feb 12, 2008 | 11.34 | 11.99 | 11.34 | 11.63 | 490,294 | +0.39(+3.51%) |
Feb 11, 2008 | 11.43 | 11.56 | 11.20 | 11.23 | 654,396 | -0.29(-2.48%) |
Feb 08, 2008 | 9.940 | 12.16 | 9.940 | 11.52 | 1,672,572 | +0.39(+3.55%) |
Feb 07, 2008 | 10.75 | 11.23 | 10.45 | 11.12 | 752,089 | +0.21(+1.90%) |
Feb 06, 2008 | 11.06 | 11.38 | 10.81 | 10.92 | 431,808 | -0.04(-0.36%) |
Feb 05, 2008 | 11.27 | 11.55 | 10.92 | 10.96 | 357,751 | -0.45(-3.98%) |
Feb 04, 2008 | 12.02 | 12.16 | 11.38 | 11.41 | 344,380 | -0.67(-5.55%) |
Feb 01, 2008 | 10.69 | 12.15 | 10.67 | 12.08 | 787,956 | +1.42(+13.32%) |
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,193 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,578 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,195 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.802 | 10.39 | 384,810 | +0.22(+2.13%) |
Jan 25, 2008 | 9.861 | 10.35 | 9.743 | 10.18 | 687,461 | +0.43(+4.45%) |
Jan 24, 2008 | 9.861 | 9.979 | 9.368 | 9.743 | 1,008,933 | -0.10(-1.00%) |
Jan 23, 2008 | 9.910 | 10.84 | 9.575 | 9.841 | 1,562,380 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,448 | -0.06(-0.54%) |
Jan 21, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.00(+0.00%) |
Jan 18, 2008 | 11.02 | 11.18 | 10.68 | 10.94 | 612,717 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.05 | 10.48 | 10.78 | 436,170 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,535 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,270 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,477 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,491 | -0.40(-3.65%) |
Jan 10, 2008 | 10.34 | 11.30 | 10.24 | 11.07 | 729,458 | +0.59(+5.64%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,707 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,299 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,376 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,588 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,849 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.44 | 12.58 | 888,166 | -0.32(-2.45%) |