Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.03 | 13.54 | 12.97 | 13.54 | 508,125 | +0.39(+3.00%) |
Mar 28, 2008 | 12.91 | 13.14 | 12.75 | 13.14 | 443,484 | +0.23(+1.75%) |
Mar 27, 2008 | 13.05 | 13.05 | 12.74 | 12.92 | 272,692 | -0.07(-0.56%) |
Mar 26, 2008 | 13.00 | 13.09 | 12.92 | 12.99 | 219,551 | -0.09(-0.67%) |
Mar 25, 2008 | 13.12 | 13.25 | 12.78 | 13.08 | 335,010 | +0.04(+0.34%) |
Mar 24, 2008 | 13.22 | 13.25 | 12.70 | 13.03 | 298,167 | -0.15(-1.11%) |
Mar 21, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.26(+2.04%) |
Mar 19, 2008 | 13.11 | 13.11 | 12.84 | 12.92 | 300,306 | -0.12(-0.95%) |
Mar 18, 2008 | 12.78 | 13.04 | 12.59 | 13.04 | 417,051 | +0.46(+3.66%) |
Mar 17, 2008 | 12.45 | 12.96 | 12.41 | 12.58 | 382,769 | -0.10(-0.81%) |
Mar 14, 2008 | 12.53 | 12.95 | 12.43 | 12.68 | 325,697 | +0.02(+0.17%) |
Mar 13, 2008 | 12.30 | 12.89 | 12.25 | 12.66 | 301,454 | +0.14(+1.11%) |
Mar 12, 2008 | 12.76 | 12.92 | 12.49 | 12.52 | 258,037 | -0.17(-1.32%) |
Mar 11, 2008 | 12.42 | 12.69 | 12.34 | 12.69 | 283,682 | +0.50(+4.07%) |
Mar 10, 2008 | 12.20 | 12.25 | 12.05 | 12.19 | 245,193 | +0.06(+0.48%) |
Mar 07, 2008 | 11.76 | 12.26 | 11.74 | 12.13 | 392,671 | +0.14(+1.16%) |
Mar 06, 2008 | 12.10 | 12.15 | 11.86 | 12.00 | 359,722 | -0.23(-1.85%) |
Mar 05, 2008 | 12.38 | 12.40 | 12.08 | 12.22 | 422,118 | -0.04(-0.36%) |
Mar 04, 2008 | 12.26 | 12.42 | 12.16 | 12.27 | 443,073 | -0.15(-1.18%) |
Mar 03, 2008 | 12.45 | 12.62 | 12.17 | 12.41 | 437,047 | -0.11(-0.88%) |
Feb 29, 2008 | 12.26 | 12.80 | 12.26 | 12.52 | 869,438 | +0.13(+1.06%) |
Feb 28, 2008 | 12.27 | 12.43 | 11.87 | 12.39 | 1,001,744 | +0.04(+0.35%) |
Feb 27, 2008 | 12.49 | 12.96 | 11.98 | 12.35 | 1,010,099 | +0.56(+4.77%) |
Feb 26, 2008 | 11.71 | 11.97 | 11.62 | 11.78 | 566,007 | +0.01(+0.06%) |
Feb 25, 2008 | 11.55 | 11.89 | 11.37 | 11.78 | 996,539 | +0.24(+2.09%) |
Feb 22, 2008 | 11.40 | 11.68 | 11.24 | 11.54 | 375,551 | +0.15(+1.28%) |
Feb 21, 2008 | 11.70 | 11.73 | 11.39 | 11.39 | 243,930 | -0.28(-2.38%) |
Feb 20, 2008 | 11.46 | 11.72 | 11.13 | 11.67 | 245,436 | +0.06(+0.50%) |
Feb 19, 2008 | 11.78 | 11.78 | 11.39 | 11.61 | 225,166 | +0.00(+0.00%) |
Feb 18, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 361,718 | +0.26(+2.25%) |
Feb 14, 2008 | 11.68 | 11.73 | 11.23 | 11.35 | 189,419 | -0.37(-3.18%) |
Feb 13, 2008 | 11.83 | 12.03 | 11.57 | 11.73 | 311,178 | -0.06(-0.50%) |
Feb 12, 2008 | 11.91 | 11.91 | 11.57 | 11.78 | 266,501 | -0.04(-0.37%) |
Feb 11, 2008 | 12.08 | 12.11 | 11.59 | 11.83 | 170,244 | -0.31(-2.59%) |
Feb 08, 2008 | 12.27 | 12.32 | 11.86 | 12.14 | 235,067 | -0.12(-1.01%) |
Feb 07, 2008 | 12.28 | 12.56 | 12.14 | 12.27 | 196,404 | -0.04(-0.36%) |
Feb 06, 2008 | 12.83 | 12.85 | 12.24 | 12.31 | 224,481 | -0.39(-3.10%) |
Feb 05, 2008 | 12.70 | 12.85 | 12.54 | 12.70 | 356,086 | -0.27(-2.08%) |
Feb 04, 2008 | 12.78 | 13.22 | 12.51 | 12.97 | 230,972 | +0.14(+1.08%) |
Feb 01, 2008 | 12.82 | 13.14 | 12.35 | 12.84 | 312,000 | +0.09(+0.69%) |
Jan 31, 2008 | 12.23 | 12.97 | 12.08 | 12.75 | 416,229 | +0.42(+3.44%) |
Jan 30, 2008 | 12.55 | 12.96 | 12.27 | 12.32 | 242,781 | -0.30(-2.37%) |
Jan 29, 2008 | 13.07 | 13.07 | 12.53 | 12.62 | 152,850 | -0.40(-3.08%) |
Jan 28, 2008 | 12.70 | 13.03 | 12.24 | 13.03 | 160,548 | +0.31(+2.47%) |
Jan 25, 2008 | 13.14 | 13.18 | 12.48 | 12.71 | 302,961 | -0.26(-2.03%) |
Jan 24, 2008 | 12.86 | 13.05 | 12.73 | 12.97 | 362,390 | +0.19(+1.48%) |
Jan 23, 2008 | 12.24 | 12.85 | 12.05 | 12.78 | 672,212 | +0.28(+2.22%) |
Jan 22, 2008 | 12.11 | 13.17 | 12.10 | 12.51 | 450,606 | +0.04(+0.29%) |
Jan 21, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.85 | 12.86 | 12.30 | 12.47 | 481,012 | -0.19(-1.50%) |
Jan 17, 2008 | 12.89 | 12.89 | 12.56 | 12.66 | 598,663 | -0.12(-0.97%) |
Jan 16, 2008 | 12.60 | 13.09 | 12.49 | 12.78 | 416,503 | +0.18(+1.39%) |
Jan 15, 2008 | 12.81 | 13.27 | 12.58 | 12.61 | 702,344 | -0.37(-2.87%) |
Jan 14, 2008 | 12.81 | 13.25 | 12.71 | 12.98 | 419,739 | +0.26(+2.01%) |
Jan 11, 2008 | 13.14 | 13.37 | 12.73 | 12.73 | 921,758 | -0.28(-2.13%) |
Jan 10, 2008 | 12.63 | 13.17 | 12.57 | 13.00 | 441,398 | +0.25(+1.95%) |
Jan 09, 2008 | 12.59 | 12.87 | 12.47 | 12.76 | 396,095 | +0.06(+0.46%) |
Jan 08, 2008 | 12.70 | 12.98 | 12.49 | 12.70 | 438,143 | -0.04(-0.29%) |
Jan 07, 2008 | 12.54 | 12.98 | 12.42 | 12.73 | 308,576 | +0.29(+2.35%) |
Jan 04, 2008 | 12.38 | 12.51 | 12.19 | 12.44 | 242,423 | +0.03(+0.24%) |
Jan 03, 2008 | 12.41 | 12.68 | 12.27 | 12.41 | 195,034 | -0.01(-0.06%) |
Jan 02, 2008 | 12.21 | 12.78 | 12.12 | 12.42 | 306,830 | +0.22(+1.80%) |