Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.85 | 13.28 | 12.65 | 13.08 | 392,809 | +0.26(+2.00%) |
Mar 28, 2008 | 13.13 | 13.59 | 12.78 | 12.82 | 712,624 | -0.03(-0.23%) |
Mar 27, 2008 | 13.39 | 13.39 | 12.82 | 12.85 | 634,195 | -0.55(-4.12%) |
Mar 26, 2008 | 13.33 | 13.56 | 12.74 | 13.40 | 760,780 | -0.02(-0.15%) |
Mar 25, 2008 | 13.65 | 13.99 | 13.30 | 13.42 | 670,003 | -0.20(-1.45%) |
Mar 24, 2008 | 13.00 | 13.90 | 12.89 | 13.62 | 447,839 | +0.70(+5.42%) |
Mar 21, 2008 | 12.71 | 13.17 | 12.43 | 12.92 | 793,422 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 13.17 | 12.43 | 12.92 | 793,422 | +0.34(+2.66%) |
Mar 19, 2008 | 13.12 | 13.33 | 12.58 | 12.58 | 749,999 | -0.43(-3.33%) |
Mar 18, 2008 | 13.41 | 13.80 | 12.82 | 13.02 | 895,937 | -0.09(-0.68%) |
Mar 17, 2008 | 13.00 | 13.43 | 12.91 | 13.11 | 445,525 | -0.14(-1.04%) |
Mar 14, 2008 | 13.61 | 13.63 | 12.99 | 13.24 | 583,269 | -0.22(-1.61%) |
Mar 13, 2008 | 13.07 | 13.70 | 12.87 | 13.46 | 784,306 | +0.27(+2.02%) |
Mar 12, 2008 | 13.01 | 13.38 | 12.56 | 13.20 | 759,209 | +0.19(+1.44%) |
Mar 11, 2008 | 12.56 | 13.20 | 12.47 | 13.01 | 672,827 | +0.74(+6.03%) |
Mar 10, 2008 | 12.57 | 12.64 | 12.23 | 12.27 | 272,934 | -0.24(-1.89%) |
Mar 07, 2008 | 12.08 | 12.77 | 11.98 | 12.50 | 805,128 | +0.32(+2.59%) |
Mar 06, 2008 | 12.74 | 13.01 | 12.13 | 12.19 | 393,098 | -0.65(-5.07%) |
Mar 05, 2008 | 12.81 | 12.98 | 12.53 | 12.84 | 313,688 | +0.08(+0.62%) |
Mar 04, 2008 | 12.23 | 12.84 | 12.20 | 12.76 | 310,420 | +0.36(+2.86%) |
Mar 03, 2008 | 12.60 | 12.88 | 12.10 | 12.41 | 407,210 | -0.24(-1.87%) |
Feb 29, 2008 | 12.49 | 12.82 | 12.41 | 12.64 | 499,054 | +0.00(+0.00%) |
Feb 28, 2008 | 12.94 | 13.06 | 12.59 | 12.64 | 495,553 | -0.37(-2.88%) |
Feb 27, 2008 | 13.15 | 13.59 | 12.89 | 13.02 | 587,803 | -0.27(-2.00%) |
Feb 26, 2008 | 13.28 | 13.36 | 12.91 | 13.28 | 584,584 | -0.07(-0.52%) |
Feb 25, 2008 | 12.88 | 13.50 | 12.65 | 13.35 | 611,381 | +0.53(+4.15%) |
Feb 22, 2008 | 12.83 | 13.15 | 12.57 | 12.82 | 626,421 | -0.03(-0.23%) |
Feb 21, 2008 | 12.82 | 12.97 | 12.53 | 12.85 | 559,565 | +0.15(+1.16%) |
Feb 20, 2008 | 12.19 | 12.87 | 12.19 | 12.70 | 395,960 | +0.45(+3.70%) |
Feb 19, 2008 | 12.16 | 12.50 | 12.03 | 12.25 | 321,686 | +0.23(+1.89%) |
Feb 18, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,759 | +0.00(+0.00%) |
Feb 15, 2008 | 12.02 | 12.21 | 11.88 | 12.02 | 383,759 | -0.11(-0.89%) |
Feb 14, 2008 | 12.17 | 12.38 | 11.93 | 12.13 | 456,735 | -0.01(-0.08%) |
Feb 13, 2008 | 11.74 | 12.50 | 11.53 | 12.14 | 957,143 | +0.51(+4.41%) |
Feb 12, 2008 | 11.34 | 11.99 | 11.34 | 11.63 | 490,258 | +0.39(+3.51%) |
Feb 11, 2008 | 11.43 | 11.56 | 11.20 | 11.23 | 654,347 | -0.29(-2.48%) |
Feb 08, 2008 | 9.941 | 12.16 | 9.941 | 11.52 | 1,672,447 | +0.39(+3.55%) |
Feb 07, 2008 | 10.75 | 11.23 | 10.45 | 11.12 | 752,033 | +0.21(+1.90%) |
Feb 06, 2008 | 11.06 | 11.38 | 10.81 | 10.92 | 431,776 | -0.04(-0.36%) |
Feb 05, 2008 | 11.27 | 11.55 | 10.92 | 10.96 | 357,725 | -0.45(-3.98%) |
Feb 04, 2008 | 12.02 | 12.16 | 11.38 | 11.41 | 344,354 | -0.67(-5.55%) |
Feb 01, 2008 | 10.69 | 12.15 | 10.67 | 12.08 | 787,897 | +1.42(+13.32%) |
Jan 31, 2008 | 10.50 | 10.93 | 10.44 | 10.66 | 487,157 | +0.00(+0.00%) |
Jan 30, 2008 | 10.48 | 10.92 | 10.23 | 10.66 | 381,550 | +0.08(+0.75%) |
Jan 29, 2008 | 10.43 | 10.66 | 10.10 | 10.58 | 260,176 | +0.19(+1.80%) |
Jan 28, 2008 | 10.26 | 10.40 | 9.803 | 10.39 | 384,781 | +0.22(+2.13%) |
Jan 25, 2008 | 9.862 | 10.35 | 9.744 | 10.18 | 687,409 | +0.43(+4.45%) |
Jan 24, 2008 | 9.862 | 9.980 | 9.369 | 9.744 | 1,008,857 | -0.10(-1.00%) |
Jan 23, 2008 | 9.911 | 10.84 | 9.576 | 9.842 | 1,562,263 | -1.04(-9.52%) |
Jan 22, 2008 | 10.15 | 11.17 | 10.07 | 10.88 | 457,414 | -0.06(-0.54%) |
Jan 21, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.00(+0.00%) |
Jan 18, 2008 | 11.03 | 11.18 | 10.68 | 10.94 | 612,671 | +0.16(+1.46%) |
Jan 17, 2008 | 10.90 | 11.06 | 10.48 | 10.78 | 436,137 | -0.06(-0.55%) |
Jan 16, 2008 | 10.48 | 11.22 | 10.35 | 10.84 | 494,498 | +0.35(+3.29%) |
Jan 15, 2008 | 10.98 | 10.98 | 10.43 | 10.49 | 417,239 | -0.70(-6.26%) |
Jan 14, 2008 | 10.76 | 11.32 | 10.47 | 11.19 | 447,443 | +0.52(+4.90%) |
Jan 11, 2008 | 11.01 | 11.10 | 10.58 | 10.67 | 493,454 | -0.40(-3.65%) |
Jan 10, 2008 | 10.35 | 11.30 | 10.24 | 11.07 | 729,403 | +0.59(+5.65%) |
Jan 09, 2008 | 10.37 | 10.70 | 10.09 | 10.48 | 620,660 | +0.08(+0.76%) |
Jan 08, 2008 | 10.85 | 11.09 | 10.39 | 10.40 | 563,257 | -0.40(-3.74%) |
Jan 07, 2008 | 10.98 | 11.14 | 10.73 | 10.81 | 915,308 | -0.17(-1.53%) |
Jan 04, 2008 | 11.99 | 12.37 | 10.96 | 10.98 | 926,519 | -1.10(-9.14%) |
Jan 03, 2008 | 12.62 | 12.87 | 12.01 | 12.08 | 625,802 | -0.50(-4.00%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.45 | 12.58 | 888,100 | -0.32(-2.45%) |