Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.06 | 12.50 | 12.02 | 12.43 | 5,076,302 | +0.28(+2.30%) |
Mar 28, 2008 | 12.54 | 12.56 | 12.05 | 12.15 | 4,317,492 | -0.44(-3.47%) |
Mar 27, 2008 | 12.66 | 12.75 | 12.53 | 12.58 | 9,181,807 | -0.05(-0.43%) |
Mar 26, 2008 | 12.59 | 12.69 | 12.49 | 12.64 | 4,038,597 | -0.05(-0.38%) |
Mar 25, 2008 | 12.66 | 12.75 | 12.50 | 12.69 | 8,012,640 | +0.00(+0.00%) |
Mar 24, 2008 | 12.64 | 12.78 | 12.59 | 12.69 | 8,201,834 | +0.03(+0.27%) |
Mar 21, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.00(+0.00%) |
Mar 20, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.37(+2.99%) |
Mar 19, 2008 | 12.56 | 12.68 | 12.28 | 12.28 | 4,889,622 | -0.24(-1.89%) |
Mar 18, 2008 | 12.31 | 12.53 | 12.24 | 12.52 | 3,947,799 | +0.27(+2.22%) |
Mar 17, 2008 | 11.96 | 12.39 | 11.89 | 12.25 | 5,944,792 | +0.02(+0.18%) |
Mar 14, 2008 | 12.44 | 12.46 | 12.03 | 12.23 | 4,493,125 | -0.21(-1.68%) |
Mar 13, 2008 | 12.30 | 12.52 | 12.12 | 12.44 | 8,002,797 | -0.07(-0.58%) |
Mar 12, 2008 | 12.42 | 12.61 | 12.19 | 12.51 | 7,833,102 | +0.55(+4.57%) |
Mar 11, 2008 | 11.91 | 11.96 | 11.59 | 11.96 | 4,941,221 | +0.38(+3.32%) |
Mar 10, 2008 | 11.86 | 12.05 | 11.56 | 11.58 | 4,563,993 | -0.37(-3.13%) |
Mar 07, 2008 | 11.85 | 12.09 | 11.81 | 11.95 | 5,673,152 | +0.05(+0.43%) |
Mar 06, 2008 | 12.24 | 12.32 | 11.86 | 11.90 | 6,438,873 | -0.48(-3.85%) |
Mar 05, 2008 | 12.31 | 12.50 | 12.20 | 12.37 | 6,748,102 | +0.09(+0.74%) |
Mar 04, 2008 | 12.04 | 12.34 | 12.03 | 12.28 | 5,871,765 | +0.11(+0.88%) |
Mar 03, 2008 | 12.13 | 12.23 | 12.03 | 12.18 | 4,291,655 | -0.01(-0.12%) |
Feb 29, 2008 | 12.55 | 12.55 | 12.12 | 12.19 | 4,631,986 | -0.42(-3.36%) |
Feb 28, 2008 | 12.65 | 12.75 | 12.49 | 12.61 | 3,860,164 | -0.14(-1.09%) |
Feb 27, 2008 | 12.72 | 12.84 | 12.69 | 12.75 | 9,104,395 | -0.07(-0.52%) |
Feb 26, 2008 | 12.55 | 12.87 | 12.53 | 12.82 | 9,244,547 | +0.24(+1.87%) |
Feb 25, 2008 | 12.56 | 12.66 | 12.46 | 12.58 | 7,648,618 | +0.02(+0.14%) |
Feb 22, 2008 | 12.61 | 12.65 | 12.36 | 12.57 | 4,949,343 | -0.02(-0.15%) |
Feb 21, 2008 | 12.82 | 12.91 | 12.55 | 12.59 | 3,555,644 | -0.21(-1.60%) |
Feb 20, 2008 | 12.42 | 12.84 | 12.40 | 12.79 | 6,507,240 | +0.20(+1.57%) |
Feb 19, 2008 | 12.87 | 13.07 | 12.51 | 12.59 | 5,387,995 | -0.10(-0.82%) |
Feb 18, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 6,400,960 | -0.20(-1.58%) |
Feb 14, 2008 | 13.13 | 13.13 | 12.87 | 12.90 | 5,391,051 | -0.25(-1.93%) |
Feb 13, 2008 | 13.06 | 13.35 | 13.04 | 13.16 | 7,471,107 | +0.04(+0.27%) |
Feb 12, 2008 | 12.99 | 13.21 | 12.97 | 13.12 | 5,415,036 | +0.08(+0.58%) |
Feb 11, 2008 | 12.72 | 13.05 | 12.62 | 13.04 | 7,439,125 | +0.26(+2.04%) |
Feb 08, 2008 | 12.72 | 12.89 | 12.57 | 12.78 | 9,157,473 | -0.03(-0.25%) |
Feb 07, 2008 | 12.33 | 13.00 | 12.33 | 12.82 | 11,724,399 | +0.40(+3.19%) |
Feb 06, 2008 | 12.23 | 12.53 | 12.10 | 12.42 | 11,345,500 | +0.60(+5.04%) |
Feb 05, 2008 | 12.20 | 12.27 | 11.82 | 11.82 | 5,604,579 | -0.40(-3.30%) |
Feb 04, 2008 | 12.82 | 12.82 | 12.22 | 12.23 | 5,624,503 | -0.56(-4.39%) |
Feb 01, 2008 | 12.46 | 12.80 | 12.33 | 12.79 | 4,700,602 | +0.40(+3.20%) |
Jan 31, 2008 | 12.09 | 12.55 | 11.78 | 12.39 | 5,424,592 | +0.29(+2.38%) |
Jan 30, 2008 | 12.17 | 12.42 | 12.07 | 12.10 | 4,765,906 | -0.07(-0.59%) |
Jan 29, 2008 | 12.00 | 12.20 | 11.70 | 12.18 | 4,335,314 | +0.18(+1.47%) |
Jan 28, 2008 | 11.80 | 12.10 | 11.71 | 12.00 | 6,795,516 | +0.15(+1.30%) |
Jan 25, 2008 | 11.88 | 12.19 | 11.80 | 11.85 | 7,686,955 | -0.11(-0.91%) |
Jan 24, 2008 | 12.11 | 12.25 | 11.89 | 11.95 | 8,451,648 | -0.16(-1.30%) |
Jan 23, 2008 | 11.31 | 12.13 | 11.19 | 12.11 | 12,216,716 | +0.48(+4.12%) |
Jan 22, 2008 | 10.81 | 11.76 | 10.74 | 11.63 | 11,532,161 | +0.73(+6.71%) |
Jan 21, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.00 | 11.47 | 10.67 | 10.90 | 7,348,889 | +0.22(+2.07%) |
Jan 17, 2008 | 10.89 | 10.91 | 10.65 | 10.68 | 6,096,877 | -0.21(-1.93%) |
Jan 16, 2008 | 10.81 | 10.99 | 10.75 | 10.89 | 13,132,214 | +0.00(+0.00%) |
Jan 15, 2008 | 10.98 | 11.02 | 10.73 | 10.89 | 9,493,388 | -0.26(-2.34%) |
Jan 14, 2008 | 11.51 | 11.61 | 11.00 | 11.15 | 7,863,125 | -0.29(-2.51%) |
Jan 11, 2008 | 11.31 | 11.72 | 11.11 | 11.44 | 10,785,871 | +0.10(+0.89%) |
Jan 10, 2008 | 11.14 | 11.45 | 10.84 | 11.34 | 9,925,359 | +0.13(+1.20%) |
Jan 09, 2008 | 10.58 | 11.20 | 10.58 | 11.20 | 14,540,977 | +0.87(+8.44%) |
Jan 08, 2008 | 10.68 | 10.68 | 10.32 | 10.33 | 6,211,030 | -0.33(-3.14%) |
Jan 07, 2008 | 10.27 | 10.70 | 10.22 | 10.67 | 9,044,219 | +0.44(+4.29%) |
Jan 04, 2008 | 10.60 | 10.61 | 10.21 | 10.23 | 6,116,838 | -0.45(-4.19%) |
Jan 03, 2008 | 10.98 | 10.99 | 10.65 | 10.67 | 4,740,768 | -0.20(-1.81%) |
Jan 02, 2008 | 10.98 | 11.08 | 10.82 | 10.87 | 5,392,773 | -0.14(-1.24%) |