Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.72 | 13.25 | 12.72 | 13.06 | 374,973 | +0.30(+2.36%) |
Mar 28, 2008 | 12.91 | 13.05 | 12.61 | 12.76 | 828,034 | -0.17(-1.35%) |
Mar 27, 2008 | 13.52 | 13.66 | 12.80 | 12.93 | 687,961 | -0.64(-4.73%) |
Mar 26, 2008 | 13.00 | 13.63 | 13.00 | 13.57 | 339,430 | +0.54(+4.12%) |
Mar 25, 2008 | 13.59 | 13.71 | 12.97 | 13.03 | 459,169 | -0.49(-3.59%) |
Mar 24, 2008 | 13.02 | 13.76 | 13.02 | 13.52 | 495,260 | +0.46(+3.50%) |
Mar 21, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,523 | +0.00(+0.00%) |
Mar 20, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,523 | +0.46(+3.62%) |
Mar 19, 2008 | 12.93 | 13.11 | 12.61 | 12.61 | 444,734 | -0.32(-2.47%) |
Mar 18, 2008 | 12.29 | 12.99 | 12.29 | 12.93 | 473,046 | +0.77(+6.32%) |
Mar 17, 2008 | 11.75 | 12.21 | 11.71 | 12.16 | 456,618 | +0.08(+0.69%) |
Mar 14, 2008 | 12.16 | 12.28 | 11.67 | 12.07 | 485,295 | -0.01(-0.09%) |
Mar 13, 2008 | 12.25 | 12.37 | 11.79 | 12.08 | 416,085 | -0.29(-2.32%) |
Mar 12, 2008 | 12.42 | 12.69 | 12.33 | 12.37 | 208,042 | -0.05(-0.38%) |
Mar 11, 2008 | 12.25 | 12.43 | 12.05 | 12.42 | 430,699 | +0.49(+4.07%) |
Mar 10, 2008 | 12.12 | 12.16 | 11.86 | 11.93 | 283,486 | -0.22(-1.85%) |
Mar 07, 2008 | 11.73 | 12.20 | 11.70 | 12.16 | 429,320 | +0.28(+2.32%) |
Mar 06, 2008 | 12.36 | 12.45 | 11.79 | 11.88 | 334,743 | -0.47(-3.79%) |
Mar 05, 2008 | 12.28 | 12.41 | 12.07 | 12.35 | 326,195 | +0.15(+1.19%) |
Mar 04, 2008 | 11.68 | 12.46 | 11.68 | 12.20 | 839,339 | +0.43(+3.63%) |
Mar 03, 2008 | 11.80 | 11.93 | 11.60 | 11.78 | 428,504 | -0.03(-0.25%) |
Feb 29, 2008 | 11.74 | 12.02 | 11.64 | 11.80 | 391,941 | -0.12(-1.03%) |
Feb 28, 2008 | 11.97 | 12.15 | 11.84 | 11.93 | 244,233 | -0.12(-0.96%) |
Feb 27, 2008 | 12.20 | 12.34 | 11.97 | 12.04 | 316,269 | -0.30(-2.47%) |
Feb 26, 2008 | 11.95 | 12.45 | 11.92 | 12.35 | 347,427 | +0.33(+2.71%) |
Feb 25, 2008 | 11.82 | 12.10 | 11.80 | 12.02 | 288,670 | +0.18(+1.56%) |
Feb 22, 2008 | 11.70 | 11.84 | 11.53 | 11.84 | 328,401 | +0.13(+1.08%) |
Feb 21, 2008 | 11.97 | 12.28 | 11.67 | 11.71 | 394,853 | -0.15(-1.28%) |
Feb 20, 2008 | 11.79 | 11.88 | 11.64 | 11.86 | 202,665 | +0.04(+0.31%) |
Feb 19, 2008 | 12.04 | 12.05 | 11.70 | 11.83 | 316,718 | +0.05(+0.40%) |
Feb 18, 2008 | 11.77 | 11.83 | 11.57 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.77 | 11.83 | 11.57 | 11.78 | 252,298 | -0.05(-0.46%) |
Feb 14, 2008 | 12.16 | 12.19 | 11.74 | 11.83 | 319,194 | -0.33(-2.68%) |
Feb 13, 2008 | 12.09 | 12.25 | 12.03 | 12.16 | 185,018 | +0.19(+1.58%) |
Feb 12, 2008 | 11.88 | 12.12 | 11.79 | 11.97 | 256,224 | +0.13(+1.10%) |
Feb 11, 2008 | 11.95 | 11.96 | 11.70 | 11.84 | 374,725 | -0.12(-1.03%) |
Feb 08, 2008 | 12.25 | 12.31 | 11.88 | 11.96 | 575,736 | -0.36(-2.94%) |
Feb 07, 2008 | 12.31 | 12.61 | 12.17 | 12.33 | 495,056 | -0.13(-1.02%) |
Feb 06, 2008 | 12.33 | 12.61 | 12.14 | 12.45 | 436,765 | +0.08(+0.64%) |
Feb 05, 2008 | 12.56 | 12.66 | 12.31 | 12.37 | 341,912 | -0.42(-3.26%) |
Feb 04, 2008 | 12.49 | 12.89 | 12.43 | 12.79 | 358,456 | +0.22(+1.73%) |
Feb 01, 2008 | 12.58 | 12.71 | 12.32 | 12.57 | 360,938 | +0.05(+0.43%) |
Jan 31, 2008 | 11.87 | 12.62 | 11.70 | 12.52 | 822,125 | +0.54(+4.54%) |
Jan 30, 2008 | 12.25 | 12.35 | 11.98 | 11.98 | 491,361 | -0.36(-2.94%) |
Jan 29, 2008 | 12.42 | 12.44 | 12.21 | 12.34 | 532,721 | -0.06(-0.47%) |
Jan 28, 2008 | 12.33 | 12.46 | 12.16 | 12.40 | 513,971 | +0.07(+0.53%) |
Jan 25, 2008 | 12.53 | 12.67 | 12.18 | 12.33 | 1,597,613 | -0.03(-0.21%) |
Jan 24, 2008 | 12.55 | 12.58 | 12.19 | 12.36 | 570,902 | -0.10(-0.82%) |
Jan 23, 2008 | 12.14 | 12.57 | 12.00 | 12.46 | 647,364 | +0.04(+0.29%) |
Jan 22, 2008 | 12.32 | 12.77 | 12.07 | 12.42 | 669,778 | -0.62(-4.73%) |
Jan 21, 2008 | 13.48 | 13.58 | 12.84 | 13.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.48 | 13.58 | 12.84 | 13.04 | 691,915 | -0.51(-3.75%) |
Jan 17, 2008 | 13.67 | 13.87 | 13.47 | 13.55 | 365,625 | -0.05(-0.40%) |
Jan 16, 2008 | 13.50 | 13.76 | 13.37 | 13.60 | 357,629 | +0.10(+0.73%) |
Jan 15, 2008 | 13.58 | 13.70 | 13.39 | 13.50 | 396,232 | -0.23(-1.66%) |
Jan 14, 2008 | 13.73 | 13.77 | 13.45 | 13.73 | 295,313 | +0.12(+0.88%) |
Jan 11, 2008 | 13.89 | 13.89 | 13.60 | 13.61 | 251,471 | -0.40(-2.82%) |
Jan 10, 2008 | 14.04 | 14.22 | 13.66 | 14.01 | 455,711 | -0.23(-1.60%) |
Jan 09, 2008 | 13.85 | 14.31 | 13.85 | 14.23 | 632,813 | +0.45(+3.29%) |
Jan 08, 2008 | 14.16 | 14.60 | 13.77 | 13.78 | 348,532 | -0.36(-2.56%) |
Jan 07, 2008 | 14.08 | 14.27 | 13.83 | 14.14 | 355,975 | +0.16(+1.17%) |
Jan 04, 2008 | 14.30 | 14.30 | 13.80 | 13.98 | 606,618 | -0.17(-1.20%) |
Jan 03, 2008 | 13.42 | 14.33 | 13.42 | 14.15 | 722,427 | +0.71(+5.32%) |
Jan 02, 2008 | 13.71 | 13.79 | 13.33 | 13.44 | 430,920 | -0.23(-1.67%) |