Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.75 | 12.95 | 12.65 | 12.75 | 7,517 | +0.00(+0.00%) |
Mar 28, 2008 | 12.50 | 12.80 | 12.60 | 12.75 | 16,016 | +0.25(+2.00%) |
Mar 27, 2008 | 12.40 | 12.55 | 12.40 | 12.50 | 41,993 | +0.10(+0.81%) |
Mar 26, 2008 | 12.60 | 12.50 | 12.25 | 12.40 | 62,995 | +0.60(+5.08%) |
Mar 25, 2008 | 2.600 | 11.80 | 11.80 | 11.80 | 607 | +0.00(+0.00%) |
Mar 24, 2008 | 11.80 | 11.90 | 11.30 | 11.80 | 27,686 | +0.00(+0.00%) |
Mar 21, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 20, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 19, 2008 | 11.80 | 11.95 | 11.50 | 11.80 | 38,616 | +0.05(+0.43%) |
Mar 18, 2008 | 11.75 | 11.75 | 11.05 | 11.75 | 20,962 | +0.00(+0.00%) |
Mar 17, 2008 | 11.75 | 12.10 | 11.65 | 11.75 | 33,726 | -0.85(-6.75%) |
Mar 14, 2008 | 12.80 | 12.95 | 12.40 | 12.60 | 26,124 | -0.20(-1.56%) |
Mar 13, 2008 | 13.00 | 12.80 | 12.25 | 12.80 | 22,971 | -0.20(-1.54%) |
Mar 12, 2008 | 13.00 | 13.10 | 12.75 | 13.00 | 33,201 | +0.30(+2.36%) |
Mar 11, 2008 | 12.70 | 12.95 | 12.50 | 12.70 | 44,439 | +1.05(+9.01%) |
Mar 10, 2008 | 11.65 | 12.15 | 11.65 | 11.65 | 43,405 | -0.35(-2.92%) |
Mar 07, 2008 | 12.00 | 12.25 | 12.00 | 12.00 | 32,357 | -0.75(-5.88%) |
Mar 06, 2008 | 13.50 | 13.15 | 12.65 | 12.75 | 29,928 | -0.75(-5.56%) |
Mar 05, 2008 | 13.55 | 13.50 | 13.40 | 13.50 | 16,340 | -0.05(-0.37%) |
Mar 04, 2008 | 13.55 | 13.55 | 13.25 | 13.55 | 21,382 | -0.45(-3.21%) |
Mar 03, 2008 | 14.00 | 14.05 | 13.70 | 14.00 | 21,601 | +0.25(+1.82%) |
Feb 29, 2008 | 14.25 | 14.00 | 13.55 | 13.75 | 18,896 | -0.50(-3.51%) |
Feb 28, 2008 | 14.25 | 14.45 | 14.05 | 14.25 | 21,976 | +0.35(+2.52%) |
Feb 27, 2008 | 13.90 | 14.00 | 13.70 | 13.90 | 9,690 | +0.00(+0.00%) |
Feb 26, 2008 | 13.90 | 13.92 | 13.60 | 13.90 | 39,090 | +0.15(+1.09%) |
Feb 25, 2008 | 13.75 | 13.75 | 13.45 | 13.75 | 27,798 | +0.15(+1.10%) |
Feb 22, 2008 | 13.38 | 13.60 | 13.35 | 13.60 | 20,422 | +0.22(+1.64%) |
Feb 21, 2008 | 13.60 | 13.65 | 13.38 | 13.38 | 30,323 | -0.22(-1.62%) |
Feb 20, 2008 | 13.65 | 13.60 | 13.38 | 13.60 | 19,602 | -0.05(-0.37%) |
Feb 19, 2008 | 13.95 | 13.75 | 13.45 | 13.65 | 20,365 | -0.30(-2.15%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | +0.00(+0.00%) |
Feb 15, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | -0.15(-1.06%) |
Feb 14, 2008 | 14.10 | 14.50 | 14.10 | 14.10 | 39,036 | -0.10(-0.70%) |
Feb 13, 2008 | 14.20 | 14.20 | 13.85 | 14.20 | 18,029 | +0.25(+1.79%) |
Feb 12, 2008 | 13.95 | 14.05 | 13.75 | 13.95 | 23,831 | +0.70(+5.28%) |
Feb 11, 2008 | 13.25 | 13.25 | 13.00 | 13.25 | 49,786 | +0.20(+1.53%) |
Feb 08, 2008 | 13.05 | 13.05 | 12.80 | 13.05 | 27,665 | +0.05(+0.38%) |
Feb 07, 2008 | 12.95 | 13.00 | 12.85 | 13.00 | 25,234 | +0.05(+0.39%) |
Feb 06, 2008 | 12.95 | 13.25 | 12.95 | 12.95 | 66,749 | -0.55(-4.07%) |
Feb 05, 2008 | 14.45 | 13.95 | 13.25 | 13.50 | 48,512 | -0.95(-6.57%) |
Feb 04, 2008 | 14.50 | 14.50 | 14.15 | 14.45 | 40,137 | -0.05(-0.34%) |
Feb 01, 2008 | 14.45 | 14.60 | 14.10 | 14.50 | 94,246 | +0.05(+0.35%) |
Jan 31, 2008 | 14.45 | 14.50 | 13.35 | 14.45 | 58,609 | +2.10(+17.00%) |
Jan 30, 2008 | 12.35 | 12.75 | 12.10 | 12.35 | 24,352 | +0.25(+2.07%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.95 | 12.10 | 17,330 | +0.20(+1.68%) |
Jan 28, 2008 | 12.05 | 12.00 | 11.50 | 11.90 | 47,643 | -0.15(-1.24%) |
Jan 25, 2008 | 11.10 | 12.45 | 11.80 | 12.05 | 50,178 | +0.95(+8.56%) |
Jan 24, 2008 | 11.10 | 11.25 | 10.45 | 11.10 | 84,519 | -0.60(-5.13%) |
Jan 23, 2008 | 11.70 | 11.70 | 10.85 | 11.70 | 92,104 | +0.65(+5.88%) |
Jan 22, 2008 | 11.80 | 11.10 | 10.00 | 11.05 | 73,352 | -0.75(-6.36%) |
Jan 21, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 18, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 17, 2008 | 11.80 | 12.25 | 11.80 | 11.80 | 86,853 | -0.53(-4.30%) |
Jan 16, 2008 | 12.33 | 12.50 | 12.15 | 12.33 | 104,645 | -0.82(-6.24%) |
Jan 15, 2008 | 13.60 | 13.35 | 13.15 | 13.15 | 43,471 | -0.45(-3.31%) |
Jan 14, 2008 | 14.35 | 13.60 | 13.20 | 13.60 | 55,008 | -0.75(-5.23%) |
Jan 11, 2008 | 14.35 | 14.45 | 14.10 | 14.35 | 34,389 | -0.10(-0.69%) |
Jan 10, 2008 | 14.45 | 18.85 | 14.05 | 14.45 | 40,690 | -0.55(-3.67%) |
Jan 09, 2008 | 16.60 | 15.15 | 14.80 | 15.00 | 82,065 | -1.60(-9.64%) |
Jan 08, 2008 | 16.60 | 17.00 | 16.60 | 16.60 | 44,256 | -1.10(-6.21%) |
Jan 07, 2008 | 17.85 | 17.80 | 17.60 | 17.70 | 32,720 | -0.15(-0.84%) |
Jan 04, 2008 | 17.85 | 18.60 | 17.65 | 17.85 | 31,362 | -0.65(-3.51%) |
Jan 03, 2008 | 18.50 | 18.50 | 18.40 | 18.50 | 12,820 | +0.09(+0.49%) |
Jan 02, 2008 | 17.75 | 18.85 | 18.39 | 18.41 | 25,196 | +0.66(+3.72%) |