Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.29 | 12.37 | 12.26 | 12.30 | 130,197 | +0.04(+0.33%) |
Mar 28, 2008 | 12.39 | 12.41 | 12.25 | 12.26 | 104,622 | -0.10(-0.79%) |
Mar 27, 2008 | 12.53 | 12.53 | 12.36 | 12.36 | 178,246 | -0.12(-0.94%) |
Mar 26, 2008 | 12.52 | 12.53 | 12.47 | 12.48 | 179,796 | -0.10(-0.81%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.49 | 12.58 | 271,244 | +0.05(+0.43%) |
Mar 24, 2008 | 12.37 | 12.62 | 12.37 | 12.52 | 355,717 | +0.22(+1.79%) |
Mar 21, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.00(+0.00%) |
Mar 20, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.17(+1.43%) |
Mar 19, 2008 | 12.49 | 12.52 | 12.13 | 12.13 | 281,319 | -0.26(-2.12%) |
Mar 18, 2008 | 12.17 | 12.39 | 12.10 | 12.39 | 324,718 | +0.46(+3.87%) |
Mar 17, 2008 | 11.68 | 11.99 | 11.68 | 11.93 | 244,119 | -0.14(-1.15%) |
Mar 14, 2008 | 12.32 | 12.35 | 11.96 | 12.07 | 206,145 | -0.23(-1.85%) |
Mar 13, 2008 | 12.11 | 12.36 | 12.03 | 12.30 | 279,769 | +0.05(+0.40%) |
Mar 12, 2008 | 12.36 | 12.45 | 12.23 | 12.25 | 135,622 | -0.08(-0.66%) |
Mar 11, 2008 | 12.16 | 12.33 | 12.06 | 12.33 | 300,693 | +0.42(+3.50%) |
Mar 10, 2008 | 12.06 | 12.10 | 11.90 | 11.91 | 298,368 | -0.21(-1.70%) |
Mar 07, 2008 | 12.13 | 12.24 | 12.01 | 12.12 | 295,268 | -0.10(-0.81%) |
Mar 06, 2008 | 12.41 | 12.41 | 12.22 | 12.22 | 154,996 | -0.23(-1.82%) |
Mar 05, 2008 | 12.44 | 12.57 | 12.38 | 12.45 | 274,344 | +0.03(+0.21%) |
Mar 04, 2008 | 12.37 | 12.42 | 12.24 | 12.42 | 192,196 | -0.03(-0.26%) |
Mar 03, 2008 | 12.39 | 12.47 | 12.39 | 12.45 | 30,999 | -0.02(-0.20%) |
Feb 29, 2008 | 12.61 | 12.62 | 12.42 | 12.48 | 138,722 | -0.35(-2.74%) |
Feb 28, 2008 | 12.84 | 12.85 | 12.78 | 12.83 | 101,522 | -0.07(-0.57%) |
Feb 27, 2008 | 12.90 | 12.99 | 12.88 | 12.90 | 6,974 | -0.03(-0.21%) |
Feb 26, 2008 | 12.83 | 12.97 | 12.77 | 12.93 | 883,481 | +0.10(+0.77%) |
Feb 25, 2008 | 12.65 | 12.86 | 12.60 | 12.83 | 532,414 | +0.18(+1.39%) |
Feb 22, 2008 | 12.56 | 12.65 | 12.42 | 12.65 | 234,820 | +0.10(+0.80%) |
Feb 21, 2008 | 12.78 | 12.79 | 12.55 | 12.55 | 309,993 | -0.13(-1.00%) |
Feb 20, 2008 | 12.53 | 12.69 | 12.51 | 12.68 | 116,247 | +0.04(+0.35%) |
Feb 19, 2008 | 12.74 | 12.74 | 12.64 | 12.64 | 99,197 | +0.03(+0.24%) |
Feb 18, 2008 | 12.56 | 12.61 | 12.50 | 12.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.56 | 12.61 | 12.50 | 12.61 | 451,040 | -0.01(-0.04%) |
Feb 14, 2008 | 12.74 | 12.77 | 12.61 | 12.61 | 169,721 | -0.17(-1.34%) |
Feb 13, 2008 | 12.71 | 12.80 | 12.65 | 12.78 | 154,996 | +0.19(+1.54%) |
Feb 12, 2008 | 12.62 | 12.73 | 12.54 | 12.59 | 257,294 | +0.07(+0.59%) |
Feb 11, 2008 | 12.44 | 12.53 | 12.36 | 12.52 | 296,818 | +0.07(+0.54%) |
Feb 08, 2008 | 12.42 | 12.52 | 12.39 | 12.45 | 160,421 | -0.00(-0.02%) |
Feb 07, 2008 | 12.34 | 12.54 | 12.31 | 12.45 | 400,666 | +0.06(+0.49%) |
Feb 06, 2008 | 12.54 | 12.58 | 12.39 | 12.39 | 325,493 | -0.10(-0.82%) |
Feb 05, 2008 | 12.64 | 12.71 | 12.49 | 12.49 | 86,798 | -0.41(-3.21%) |
Feb 04, 2008 | 13.01 | 13.01 | 12.88 | 12.91 | 168,171 | -0.10(-0.76%) |
Feb 01, 2008 | 12.90 | 13.01 | 12.86 | 13.01 | 138,722 | +0.12(+0.93%) |
Jan 31, 2008 | 12.45 | 12.89 | 12.45 | 12.89 | 346,417 | +0.30(+2.35%) |
Jan 30, 2008 | 12.62 | 12.89 | 12.59 | 12.59 | 337,118 | -0.10(-0.75%) |
Jan 29, 2008 | 12.67 | 12.69 | 12.58 | 12.69 | 230,945 | +0.11(+0.85%) |
Jan 28, 2008 | 12.37 | 12.58 | 12.31 | 12.58 | 330,918 | +0.21(+1.69%) |
Jan 25, 2008 | 12.71 | 12.71 | 12.37 | 12.37 | 127,872 | -0.19(-1.55%) |
Jan 24, 2008 | 12.48 | 12.57 | 12.44 | 12.57 | 127,872 | +0.14(+1.10%) |
Jan 23, 2008 | 11.81 | 12.43 | 11.81 | 12.43 | 476,336 | +0.30(+2.43%) |
Jan 22, 2008 | 15.80 | 12.23 | 11.85 | 12.13 | 398,341 | -0.12(-0.95%) |
Jan 21, 2008 | 12.42 | 12.49 | 12.19 | 12.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.49 | 12.19 | 12.25 | 400,666 | -0.08(-0.65%) |
Jan 17, 2008 | 12.74 | 12.74 | 12.33 | 12.33 | 340,217 | -0.39(-3.04%) |
Jan 16, 2008 | 12.74 | 12.82 | 12.60 | 12.72 | 232,495 | -0.06(-0.46%) |
Jan 15, 2008 | 12.92 | 12.92 | 12.76 | 12.78 | 144,922 | -0.32(-2.46%) |
Jan 14, 2008 | 13.05 | 13.10 | 12.99 | 13.10 | 155,771 | +0.17(+1.31%) |
Jan 11, 2008 | 13.01 | 13.04 | 12.90 | 12.93 | 63,548 | -0.19(-1.42%) |
Jan 10, 2008 | 12.92 | 13.17 | 12.89 | 13.12 | 483,590 | +0.10(+0.77%) |
Jan 09, 2008 | 12.86 | 13.01 | 12.73 | 13.01 | 296,043 | +0.17(+1.33%) |
Jan 08, 2008 | 13.17 | 13.25 | 12.84 | 12.84 | 203,820 | -0.28(-2.11%) |
Jan 07, 2008 | 13.13 | 13.17 | 13.01 | 13.12 | 132,522 | +0.02(+0.16%) |
Jan 04, 2008 | 13.31 | 13.31 | 13.08 | 13.10 | 152,671 | -0.32(-2.37%) |
Jan 03, 2008 | 13.52 | 13.52 | 13.41 | 13.42 | 66,648 | -0.03(-0.23%) |
Jan 02, 2008 | 13.66 | 13.66 | 13.41 | 13.45 | 384,392 | -0.16(-1.15%) |