Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.13 | 15.22 | 14.56 | 14.89 | 535,469 | -0.30(-1.97%) |
Mar 28, 2008 | 15.20 | 15.48 | 14.98 | 15.19 | 569,387 | +0.16(+1.09%) |
Mar 27, 2008 | 15.08 | 15.23 | 14.67 | 15.02 | 630,468 | +0.03(+0.19%) |
Mar 26, 2008 | 15.65 | 15.71 | 14.77 | 14.99 | 1,133,790 | -0.80(-5.08%) |
Mar 25, 2008 | 14.84 | 16.12 | 14.51 | 15.80 | 1,451,511 | +1.06(+7.22%) |
Mar 24, 2008 | 14.53 | 14.89 | 14.29 | 14.73 | 1,741,486 | +0.22(+1.53%) |
Mar 21, 2008 | 14.22 | 14.59 | 13.93 | 14.51 | 2,031,747 | +0.00(+0.00%) |
Mar 20, 2008 | 14.22 | 14.59 | 13.93 | 14.51 | 2,031,747 | +0.43(+3.02%) |
Mar 19, 2008 | 14.92 | 15.30 | 14.05 | 14.08 | 990,132 | -0.83(-5.58%) |
Mar 18, 2008 | 14.16 | 14.94 | 13.81 | 14.92 | 1,107,706 | +1.20(+8.75%) |
Mar 17, 2008 | 13.51 | 13.79 | 13.07 | 13.72 | 957,688 | +0.15(+1.14%) |
Mar 14, 2008 | 14.41 | 14.41 | 13.42 | 13.56 | 694,033 | -0.55(-3.91%) |
Mar 13, 2008 | 13.68 | 14.41 | 13.66 | 14.11 | 1,440,087 | +0.30(+2.17%) |
Mar 12, 2008 | 14.11 | 14.35 | 13.68 | 13.81 | 673,866 | -0.21(-1.52%) |
Mar 11, 2008 | 14.09 | 14.40 | 13.64 | 14.03 | 1,010,852 | +0.13(+0.91%) |
Mar 10, 2008 | 14.06 | 14.10 | 13.52 | 13.90 | 947,924 | -0.11(-0.76%) |
Mar 07, 2008 | 13.53 | 14.27 | 13.33 | 14.01 | 1,473,767 | +0.44(+3.28%) |
Mar 06, 2008 | 14.51 | 14.60 | 13.52 | 13.56 | 1,680,399 | -1.04(-7.09%) |
Mar 05, 2008 | 14.36 | 14.63 | 14.12 | 14.60 | 1,222,550 | +0.25(+1.75%) |
Mar 04, 2008 | 13.57 | 14.64 | 13.46 | 14.35 | 2,659,911 | +0.81(+6.00%) |
Mar 03, 2008 | 13.20 | 13.81 | 12.95 | 13.53 | 1,787,874 | +0.31(+2.34%) |
Feb 29, 2008 | 12.28 | 13.29 | 12.28 | 13.22 | 1,616,466 | +0.77(+6.22%) |
Feb 28, 2008 | 12.74 | 14.24 | 12.29 | 12.45 | 2,640,457 | +0.63(+5.32%) |
Feb 27, 2008 | 10.92 | 11.94 | 10.75 | 11.82 | 1,473,196 | +1.02(+9.40%) |
Feb 26, 2008 | 10.42 | 10.93 | 10.42 | 10.80 | 860,535 | +0.30(+2.85%) |
Feb 25, 2008 | 10.14 | 10.69 | 10.06 | 10.50 | 297,058 | +0.39(+3.82%) |
Feb 22, 2008 | 10.08 | 10.16 | 9.934 | 10.12 | 392,667 | +0.08(+0.77%) |
Feb 21, 2008 | 9.876 | 10.15 | 9.721 | 10.04 | 594,566 | +0.21(+2.17%) |
Feb 20, 2008 | 9.605 | 9.934 | 9.538 | 9.828 | 309,195 | +0.17(+1.80%) |
Feb 19, 2008 | 9.460 | 9.741 | 9.325 | 9.654 | 419,228 | +0.33(+3.53%) |
Feb 18, 2008 | 9.982 | 10.17 | 9.305 | 9.325 | 497,490 | +0.00(+0.00%) |
Feb 15, 2008 | 9.982 | 10.17 | 9.305 | 9.325 | 497,490 | -0.66(-6.59%) |
Feb 14, 2008 | 10.44 | 10.45 | 9.770 | 9.982 | 415,906 | -0.45(-4.36%) |
Feb 13, 2008 | 10.10 | 10.49 | 10.07 | 10.44 | 318,443 | +0.44(+4.45%) |
Feb 12, 2008 | 9.808 | 10.09 | 9.808 | 9.992 | 340,862 | +0.21(+2.18%) |
Feb 11, 2008 | 9.857 | 9.924 | 9.625 | 9.779 | 326,990 | -0.04(-0.39%) |
Feb 08, 2008 | 9.847 | 9.953 | 9.576 | 9.818 | 232,429 | -0.03(-0.29%) |
Feb 07, 2008 | 9.547 | 9.973 | 9.538 | 9.847 | 495,868 | +0.22(+2.31%) |
Feb 06, 2008 | 9.644 | 9.915 | 9.499 | 9.625 | 620,884 | +0.02(+0.20%) |
Feb 05, 2008 | 10.12 | 10.16 | 9.605 | 9.605 | 238,200 | -0.71(-6.85%) |
Feb 04, 2008 | 10.24 | 10.36 | 10.10 | 10.31 | 303,673 | +0.02(+0.19%) |
Feb 01, 2008 | 9.992 | 10.43 | 9.808 | 10.29 | 426,581 | +0.38(+3.80%) |
Jan 31, 2008 | 9.915 | 10.13 | 9.538 | 9.915 | 555,158 | -0.04(-0.39%) |
Jan 30, 2008 | 10.12 | 10.40 | 9.924 | 9.953 | 405,984 | -0.21(-2.09%) |
Jan 29, 2008 | 10.55 | 10.55 | 10.09 | 10.17 | 287,263 | -0.30(-2.86%) |
Jan 28, 2008 | 10.52 | 10.53 | 10.30 | 10.47 | 569,385 | -0.11(-1.01%) |
Jan 25, 2008 | 10.73 | 10.94 | 10.33 | 10.57 | 561,548 | -0.12(-1.09%) |
Jan 24, 2008 | 11.38 | 11.52 | 10.44 | 10.69 | 652,015 | -0.60(-5.31%) |
Jan 23, 2008 | 10.72 | 11.37 | 10.69 | 11.29 | 678,800 | +0.34(+3.09%) |
Jan 22, 2008 | 10.84 | 11.36 | 10.79 | 10.95 | 808,718 | -0.45(-3.99%) |
Jan 21, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 781,940 | +0.00(+0.00%) |
Jan 18, 2008 | 11.15 | 11.70 | 11.12 | 11.40 | 781,940 | +0.18(+1.64%) |
Jan 17, 2008 | 11.30 | 11.54 | 11.09 | 11.22 | 276,635 | -0.06(-0.51%) |
Jan 16, 2008 | 11.13 | 11.66 | 10.98 | 11.28 | 361,454 | +0.14(+1.22%) |
Jan 15, 2008 | 11.08 | 11.20 | 11.02 | 11.14 | 487,975 | -0.07(-0.60%) |
Jan 14, 2008 | 11.24 | 11.38 | 11.10 | 11.21 | 299,645 | +0.07(+0.61%) |
Jan 11, 2008 | 11.55 | 11.64 | 11.12 | 11.14 | 226,597 | -0.47(-4.08%) |
Jan 10, 2008 | 11.30 | 11.84 | 10.99 | 11.62 | 521,976 | +0.18(+1.61%) |
Jan 09, 2008 | 11.43 | 11.62 | 11.13 | 11.43 | 445,498 | +0.02(+0.17%) |
Jan 08, 2008 | 11.72 | 12.16 | 11.37 | 11.41 | 589,977 | -0.28(-2.40%) |
Jan 07, 2008 | 11.98 | 12.26 | 11.69 | 11.69 | 1,062,077 | -0.17(-1.47%) |
Jan 04, 2008 | 12.29 | 12.41 | 11.83 | 11.87 | 632,346 | -0.59(-4.74%) |
Jan 03, 2008 | 12.72 | 12.96 | 12.44 | 12.46 | 632,519 | -0.26(-2.05%) |
Jan 02, 2008 | 12.96 | 13.19 | 12.52 | 12.72 | 834,884 | -0.15(-1.13%) |