Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.42 | 12.87 | 12.29 | 12.79 | 811,129 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.94 | 12.43 | 12.53 | 900,508 | -0.18(-1.40%) |
Mar 27, 2008 | 13.42 | 13.42 | 12.54 | 12.71 | 2,004,905 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.66 | 13.28 | 2,143,344 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.67 | 13.01 | 1,120,158 | -0.08(-0.63%) |
Mar 24, 2008 | 12.49 | 13.18 | 12.41 | 13.09 | 1,699,670 | +0.54(+4.31%) |
Mar 21, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.00(+0.00%) |
Mar 20, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.79 | 11.86 | 2,359,509 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.58 | 12.30 | 1,832,562 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,785 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,204,390 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,980 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,983 | +0.00(+0.00%) |
Mar 11, 2008 | 11.47 | 12.14 | 11.28 | 12.04 | 2,109,680 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.76 | 11.33 | 11.37 | 1,553,679 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.11 | 11.40 | 11.72 | 2,849,029 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.91 | 2,719,166 | -0.76(-5.97%) |
Mar 05, 2008 | 12.51 | 12.74 | 12.31 | 12.67 | 1,536,676 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.65 | 12.28 | 12.51 | 1,948,170 | -0.18(-1.46%) |
Mar 03, 2008 | 12.94 | 12.97 | 12.26 | 12.69 | 2,259,934 | -0.22(-1.70%) |
Feb 29, 2008 | 13.14 | 13.51 | 12.83 | 12.91 | 1,347,695 | -0.36(-2.68%) |
Feb 28, 2008 | 13.44 | 13.51 | 13.12 | 13.27 | 1,131,842 | -0.14(-1.02%) |
Feb 27, 2008 | 13.58 | 13.74 | 13.30 | 13.40 | 961,145 | -0.26(-1.88%) |
Feb 26, 2008 | 13.13 | 13.75 | 13.01 | 13.66 | 2,448,532 | +0.66(+5.11%) |
Feb 25, 2008 | 13.09 | 13.11 | 12.79 | 13.00 | 1,761,940 | -0.01(-0.08%) |
Feb 22, 2008 | 13.29 | 13.29 | 12.81 | 13.01 | 2,606,003 | -0.23(-1.71%) |
Feb 21, 2008 | 13.20 | 13.47 | 12.98 | 13.23 | 2,188,690 | +0.25(+1.90%) |
Feb 20, 2008 | 13.03 | 13.11 | 12.68 | 12.99 | 2,203,806 | -0.16(-1.22%) |
Feb 19, 2008 | 13.39 | 13.52 | 13.05 | 13.15 | 1,668,700 | -0.11(-0.85%) |
Feb 18, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.53 | 13.01 | 13.26 | 1,743,475 | -0.12(-0.92%) |
Feb 14, 2008 | 13.99 | 14.63 | 13.37 | 13.38 | 3,052,068 | -0.49(-3.53%) |
Feb 13, 2008 | 13.39 | 14.01 | 13.38 | 13.87 | 2,219,579 | +0.57(+4.27%) |
Feb 12, 2008 | 13.08 | 13.50 | 13.08 | 13.30 | 1,766,842 | +0.20(+1.54%) |
Feb 11, 2008 | 12.87 | 13.28 | 12.69 | 13.10 | 1,110,811 | +0.21(+1.59%) |
Feb 08, 2008 | 12.90 | 13.18 | 12.76 | 12.90 | 1,354,413 | +0.17(+1.37%) |
Feb 07, 2008 | 12.71 | 12.84 | 12.52 | 12.72 | 2,391,911 | +0.01(+0.11%) |
Feb 06, 2008 | 12.92 | 13.14 | 12.65 | 12.71 | 1,411,078 | +0.08(+0.65%) |
Feb 05, 2008 | 13.18 | 13.25 | 12.57 | 12.63 | 1,881,632 | -0.66(-4.95%) |
Feb 04, 2008 | 13.28 | 13.38 | 12.92 | 13.28 | 1,743,475 | +0.17(+1.33%) |
Feb 01, 2008 | 12.83 | 13.40 | 12.65 | 13.11 | 2,866,668 | +0.47(+3.71%) |
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,343,652 | +0.43(+3.50%) |
Jan 30, 2008 | 12.56 | 12.64 | 12.04 | 12.21 | 1,843,661 | -0.21(-1.71%) |
Jan 29, 2008 | 11.96 | 12.43 | 11.78 | 12.42 | 1,612,911 | +0.75(+6.45%) |
Jan 28, 2008 | 11.90 | 12.07 | 11.58 | 11.67 | 2,242,861 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.28 | 11.92 | 12.05 | 4,836,106 | +0.26(+2.18%) |
Jan 24, 2008 | 11.72 | 12.45 | 11.55 | 11.79 | 2,989,637 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.53 | 10.24 | 11.44 | 4,000,733 | +0.47(+4.27%) |
Jan 22, 2008 | 11.17 | 11.17 | 9.867 | 10.97 | 5,075,910 | -0.67(-5.74%) |
Jan 21, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 3,686,300 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,730,370 | -0.79(-6.63%) |
Jan 16, 2008 | 12.47 | 12.47 | 11.29 | 11.97 | 4,294,574 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.35 | 12.40 | 3,863,159 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.39 | 13.09 | 13.11 | 985,213 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,992 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.09 | 13.42 | 14.05 | 2,099,340 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.62 | 13.36 | 13.59 | 1,248,093 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.52 | 856,732 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,639 | -0.01(-0.05%) |
Jan 04, 2008 | 14.00 | 14.00 | 13.48 | 13.64 | 2,185,460 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.97 | 14.11 | 1,195,225 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.32 | 13.96 | 14.16 | 1,156,377 | +0.07(+0.51%) |