Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.59 | 13.13 | 12.40 | 12.60 | 90,822 | +0.05(+0.40%) |
Mar 28, 2008 | 12.76 | 12.91 | 12.54 | 12.55 | 112,894 | -0.23(-1.80%) |
Mar 27, 2008 | 12.98 | 13.01 | 12.68 | 12.78 | 74,944 | -0.14(-1.08%) |
Mar 26, 2008 | 12.64 | 13.10 | 12.63 | 12.92 | 87,696 | +0.19(+1.49%) |
Mar 25, 2008 | 12.87 | 13.13 | 12.41 | 12.73 | 85,290 | -0.11(-0.86%) |
Mar 24, 2008 | 12.47 | 12.94 | 12.44 | 12.84 | 85,843 | +0.43(+3.46%) |
Mar 21, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.00(+0.00%) |
Mar 20, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.15(+1.22%) |
Mar 19, 2008 | 12.78 | 12.90 | 12.24 | 12.26 | 135,967 | -0.37(-2.93%) |
Mar 18, 2008 | 12.09 | 12.74 | 12.00 | 12.63 | 159,802 | +0.93(+7.95%) |
Mar 17, 2008 | 11.01 | 12.03 | 11.01 | 11.70 | 127,063 | +0.34(+2.99%) |
Mar 14, 2008 | 11.91 | 11.94 | 11.23 | 11.36 | 215,318 | -0.46(-3.89%) |
Mar 13, 2008 | 10.57 | 12.00 | 10.50 | 11.82 | 305,746 | +0.94(+8.64%) |
Mar 12, 2008 | 11.27 | 11.42 | 9.850 | 10.88 | 506,222 | -0.36(-3.20%) |
Mar 11, 2008 | 11.68 | 11.96 | 11.00 | 11.24 | 266,787 | -0.04(-0.35%) |
Mar 10, 2008 | 11.59 | 11.99 | 11.24 | 11.28 | 209,269 | -0.25(-2.17%) |
Mar 07, 2008 | 11.49 | 12.15 | 11.43 | 11.53 | 175,988 | +0.04(+0.35%) |
Mar 06, 2008 | 12.04 | 12.14 | 11.49 | 11.49 | 90,157 | -0.64(-5.28%) |
Mar 05, 2008 | 11.92 | 12.43 | 11.87 | 12.13 | 167,137 | +0.30(+2.54%) |
Mar 04, 2008 | 12.59 | 12.59 | 11.51 | 11.83 | 368,038 | -0.92(-7.22%) |
Mar 03, 2008 | 13.46 | 13.46 | 12.35 | 12.75 | 137,227 | -0.09(-0.70%) |
Feb 29, 2008 | 13.36 | 13.68 | 12.76 | 12.84 | 237,162 | -0.71(-5.24%) |
Feb 28, 2008 | 13.14 | 13.65 | 12.96 | 13.55 | 185,691 | +0.27(+2.03%) |
Feb 27, 2008 | 13.26 | 13.57 | 13.04 | 13.28 | 170,042 | -0.14(-1.04%) |
Feb 26, 2008 | 13.32 | 13.84 | 13.20 | 13.42 | 115,618 | -0.11(-0.81%) |
Feb 25, 2008 | 13.43 | 13.78 | 13.24 | 13.53 | 81,164 | +0.08(+0.59%) |
Feb 22, 2008 | 13.36 | 13.49 | 12.94 | 13.45 | 106,123 | +0.08(+0.60%) |
Feb 21, 2008 | 13.61 | 13.61 | 13.25 | 13.37 | 77,268 | -0.12(-0.89%) |
Feb 20, 2008 | 13.18 | 13.54 | 13.18 | 13.49 | 137,215 | +0.20(+1.50%) |
Feb 19, 2008 | 13.64 | 13.71 | 13.24 | 13.29 | 91,161 | -0.14(-1.04%) |
Feb 18, 2008 | 13.34 | 13.76 | 13.31 | 13.43 | 209,782 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.76 | 13.31 | 13.43 | 209,782 | -0.04(-0.30%) |
Feb 14, 2008 | 13.66 | 13.66 | 12.93 | 13.47 | 153,458 | -0.20(-1.46%) |
Feb 13, 2008 | 13.09 | 13.88 | 12.96 | 13.67 | 102,172 | +0.73(+5.64%) |
Feb 12, 2008 | 12.94 | 13.20 | 12.76 | 12.94 | 88,479 | +0.09(+0.70%) |
Feb 11, 2008 | 12.35 | 12.94 | 12.35 | 12.85 | 82,562 | +0.53(+4.30%) |
Feb 08, 2008 | 12.57 | 12.97 | 12.16 | 12.32 | 101,469 | -0.31(-2.45%) |
Feb 07, 2008 | 12.49 | 12.89 | 12.26 | 12.63 | 67,254 | +0.09(+0.72%) |
Feb 06, 2008 | 12.56 | 12.90 | 12.27 | 12.54 | 113,829 | +0.07(+0.56%) |
Feb 05, 2008 | 12.64 | 13.09 | 12.42 | 12.47 | 116,939 | -0.50(-3.86%) |
Feb 04, 2008 | 12.80 | 13.51 | 12.64 | 12.97 | 206,761 | +0.13(+1.01%) |
Feb 01, 2008 | 13.00 | 13.13 | 12.73 | 12.84 | 194,413 | -0.12(-0.93%) |
Jan 31, 2008 | 12.19 | 13.03 | 12.19 | 12.96 | 114,653 | +0.54(+4.35%) |
Jan 30, 2008 | 12.57 | 12.96 | 12.30 | 12.42 | 99,193 | -0.26(-2.05%) |
Jan 29, 2008 | 13.06 | 13.14 | 12.60 | 12.68 | 125,027 | -0.33(-2.54%) |
Jan 28, 2008 | 12.90 | 13.46 | 12.89 | 13.01 | 153,925 | +0.10(+0.77%) |
Jan 25, 2008 | 12.84 | 13.60 | 12.68 | 12.91 | 332,480 | +0.61(+4.96%) |
Jan 24, 2008 | 12.20 | 12.58 | 12.07 | 12.30 | 165,032 | +0.03(+0.24%) |
Jan 23, 2008 | 11.78 | 12.37 | 11.55 | 12.27 | 214,533 | +0.03(+0.25%) |
Jan 22, 2008 | 12.05 | 12.50 | 12.00 | 12.24 | 121,333 | -0.32(-2.55%) |
Jan 21, 2008 | 12.60 | 13.14 | 12.15 | 12.56 | 122,992 | +0.00(+0.00%) |
Jan 18, 2008 | 12.60 | 13.14 | 12.15 | 12.56 | 122,992 | +0.04(+0.32%) |
Jan 17, 2008 | 13.00 | 13.13 | 12.20 | 12.52 | 158,590 | -0.41(-3.17%) |
Jan 16, 2008 | 12.63 | 13.59 | 12.63 | 12.93 | 174,813 | +0.26(+2.05%) |
Jan 15, 2008 | 12.77 | 13.04 | 12.23 | 12.67 | 159,811 | -0.32(-2.46%) |
Jan 14, 2008 | 12.87 | 13.55 | 12.62 | 12.99 | 89,552 | +0.27(+2.12%) |
Jan 11, 2008 | 13.29 | 13.30 | 12.72 | 12.72 | 111,539 | -0.57(-4.29%) |
Jan 10, 2008 | 13.29 | 13.44 | 12.67 | 13.29 | 173,602 | -0.22(-1.63%) |
Jan 09, 2008 | 13.18 | 13.59 | 10.88 | 13.51 | 611,274 | +0.27(+2.04%) |
Jan 08, 2008 | 13.05 | 13.67 | 13.03 | 13.24 | 209,445 | +0.12(+0.91%) |
Jan 07, 2008 | 12.76 | 13.66 | 12.76 | 13.12 | 175,231 | +0.42(+3.31%) |
Jan 04, 2008 | 12.77 | 12.95 | 12.37 | 12.70 | 226,552 | -0.26(-2.01%) |
Jan 03, 2008 | 13.55 | 13.63 | 12.92 | 12.96 | 147,669 | -0.59(-4.35%) |
Jan 02, 2008 | 13.93 | 14.04 | 13.38 | 13.55 | 216,577 | -0.45(-3.21%) |