Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.55 | 11.77 | 11.55 | 11.77 | 12,466 | -0.04(-0.36%) |
Mar 28, 2008 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 11.88 | 11.88 | 11.82 | 11.82 | 4,415 | -0.07(-0.61%) |
Mar 26, 2008 | 11.84 | 11.91 | 11.84 | 11.89 | 2,597 | -0.03(-0.26%) |
Mar 25, 2008 | 11.97 | 12.02 | 11.92 | 11.92 | 5,713 | -0.11(-0.93%) |
Mar 24, 2008 | 11.83 | 12.03 | 11.80 | 12.03 | 140,764 | +0.27(+2.26%) |
Mar 21, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.00(+0.00%) |
Mar 20, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.05(+0.39%) |
Mar 19, 2008 | 11.86 | 11.87 | 11.71 | 11.72 | 3,635 | +0.21(+1.81%) |
Mar 18, 2008 | 11.54 | 11.54 | 11.51 | 11.51 | 5,453 | +0.16(+1.38%) |
Mar 17, 2008 | 11.14 | 11.45 | 11.11 | 11.36 | 2,337 | +0.05(+0.45%) |
Mar 14, 2008 | 11.39 | 11.39 | 11.30 | 11.30 | 28,049 | -0.25(-2.13%) |
Mar 13, 2008 | 11.44 | 11.62 | 11.38 | 11.55 | 76,615 | +0.33(+2.95%) |
Mar 12, 2008 | 11.58 | 11.63 | 11.22 | 11.22 | 5,713 | -0.25(-2.18%) |
Mar 11, 2008 | 11.10 | 11.61 | 11.10 | 11.47 | 28,828 | +0.13(+1.15%) |
Mar 10, 2008 | 11.52 | 11.52 | 11.32 | 11.34 | 18,699 | -0.11(-0.94%) |
Mar 07, 2008 | 11.52 | 11.57 | 11.45 | 11.45 | 13,764 | -0.23(-2.01%) |
Mar 06, 2008 | 11.83 | 11.83 | 11.68 | 11.68 | 107,521 | -0.15(-1.30%) |
Mar 05, 2008 | 11.94 | 11.94 | 11.84 | 11.84 | 13,245 | -0.17(-1.41%) |
Mar 04, 2008 | 12.00 | 12.04 | 12.00 | 12.01 | 16,621 | -0.08(-0.64%) |
Mar 03, 2008 | 12.07 | 12.08 | 12.07 | 12.08 | 3,116 | -0.06(-0.48%) |
Feb 29, 2008 | 12.22 | 12.22 | 12.07 | 12.14 | 64,149 | -0.18(-1.50%) |
Feb 28, 2008 | 12.40 | 12.40 | 12.33 | 12.33 | 2,337 | -0.16(-1.30%) |
Feb 27, 2008 | 12.56 | 12.59 | 12.49 | 12.49 | 4,415 | -0.10(-0.76%) |
Feb 26, 2008 | 12.51 | 12.68 | 12.51 | 12.58 | 9,349 | +0.12(+0.96%) |
Feb 25, 2008 | 12.41 | 12.46 | 12.41 | 12.46 | 26,750 | +0.19(+1.57%) |
Feb 22, 2008 | 12.18 | 12.27 | 12.14 | 12.27 | 9,089 | +0.05(+0.38%) |
Feb 21, 2008 | 12.36 | 12.36 | 12.22 | 12.22 | 3,635 | -0.18(-1.43%) |
Feb 20, 2008 | 12.36 | 12.43 | 12.32 | 12.40 | 12,985 | -0.12(-0.92%) |
Feb 19, 2008 | 12.56 | 12.61 | 12.52 | 12.52 | 3,116 | +0.12(+0.99%) |
Feb 18, 2008 | 12.54 | 12.54 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.54 | 12.54 | 12.39 | 12.39 | 19,478 | -0.05(-0.37%) |
Feb 14, 2008 | 12.53 | 12.53 | 12.44 | 12.44 | 8,051 | +0.03(+0.25%) |
Feb 13, 2008 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 12.44 | 12.48 | 12.41 | 12.41 | 15,063 | +0.19(+1.59%) |
Feb 11, 2008 | 12.24 | 12.24 | 12.18 | 12.21 | 29,867 | -0.01(-0.05%) |
Feb 08, 2008 | 12.33 | 12.33 | 12.21 | 12.22 | 15,582 | -0.13(-1.03%) |
Feb 07, 2008 | 12.45 | 12.45 | 12.35 | 12.35 | 7,791 | -0.18(-1.47%) |
Feb 06, 2008 | 12.58 | 12.63 | 12.50 | 12.53 | 7,012 | +0.02(+0.15%) |
Feb 05, 2008 | 12.66 | 12.66 | 12.51 | 12.51 | 4,934 | -0.20(-1.60%) |
Feb 04, 2008 | 12.71 | 12.74 | 12.63 | 12.72 | 42,333 | +0.10(+0.82%) |
Feb 01, 2008 | 12.51 | 12.61 | 12.40 | 12.61 | 7,791 | +0.35(+2.82%) |
Jan 31, 2008 | 12.09 | 12.41 | 12.09 | 12.27 | 21,296 | -0.05(-0.41%) |
Jan 30, 2008 | 12.44 | 12.53 | 12.32 | 12.32 | 196,083 | -0.22(-1.78%) |
Jan 29, 2008 | 12.50 | 12.56 | 12.49 | 12.54 | 7,012 | +0.25(+2.00%) |
Jan 28, 2008 | 12.27 | 12.34 | 12.27 | 12.29 | 52,462 | +0.08(+0.63%) |
Jan 25, 2008 | 12.49 | 12.49 | 12.22 | 12.22 | 21,556 | -0.31(-2.49%) |
Jan 24, 2008 | 12.52 | 12.53 | 12.46 | 12.53 | 34,022 | +0.01(+0.06%) |
Jan 23, 2008 | 12.37 | 12.52 | 12.23 | 12.52 | 15,323 | -0.11(-0.87%) |
Jan 22, 2008 | 11.99 | 12.66 | 11.99 | 12.63 | 6,233 | -0.25(-1.93%) |
Jan 21, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.99 | 12.99 | 12.88 | 12.88 | 779 | -0.15(-1.15%) |
Jan 17, 2008 | 13.36 | 13.36 | 13.03 | 13.03 | 190,110 | -0.33(-2.45%) |
Jan 16, 2008 | 13.23 | 13.36 | 13.20 | 13.36 | 110,897 | +0.20(+1.55%) |
Jan 15, 2008 | 13.16 | 13.17 | 13.15 | 13.15 | 6,492 | -0.29(-2.18%) |
Jan 14, 2008 | 13.52 | 13.52 | 13.40 | 13.45 | 12,206 | -0.03(-0.23%) |
Jan 11, 2008 | 13.38 | 13.48 | 13.38 | 13.48 | 2,077 | +0.14(+1.04%) |
Jan 10, 2008 | 13.43 | 13.43 | 13.31 | 13.34 | 17,400 | -0.02(-0.17%) |
Jan 09, 2008 | 13.33 | 13.36 | 13.30 | 13.36 | 16,102 | +0.13(+1.02%) |
Jan 08, 2008 | 13.25 | 13.39 | 13.23 | 13.23 | 7,531 | +0.24(+1.84%) |
Jan 07, 2008 | 12.86 | 13.03 | 12.86 | 12.99 | 6,752 | +0.23(+1.81%) |
Jan 04, 2008 | 12.76 | 12.76 | 12.76 | 12.76 | 259 | -0.11(-0.84%) |
Jan 03, 2008 | 12.89 | 12.89 | 12.86 | 12.86 | 9,609 | +0.02(+0.15%) |
Jan 02, 2008 | 12.90 | 12.90 | 12.80 | 12.84 | 3,116 | -0.13(-1.01%) |