Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.23 | 13.42 | 13.16 | 13.40 | 875,270 | +0.22(+1.66%) |
Mar 28, 2008 | 13.18 | 13.33 | 13.14 | 13.19 | 458,203 | -0.01(-0.04%) |
Mar 27, 2008 | 13.40 | 13.45 | 13.19 | 13.19 | 943,921 | -0.18(-1.34%) |
Mar 26, 2008 | 13.22 | 13.39 | 13.21 | 13.37 | 595,504 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.39 | 13.15 | 13.30 | 563,271 | +0.13(+1.02%) |
Mar 24, 2008 | 13.30 | 13.37 | 13.11 | 13.17 | 894,503 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.29 | 12.81 | 13.29 | 1,294,081 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,106,064 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.00 | 12.76 | 12.95 | 992,234 | +0.19(+1.50%) |
Mar 17, 2008 | 12.57 | 12.84 | 12.57 | 12.76 | 987,818 | -0.01(-0.09%) |
Mar 14, 2008 | 13.01 | 13.01 | 12.64 | 12.77 | 1,109,626 | -0.15(-1.13%) |
Mar 13, 2008 | 12.85 | 12.98 | 12.75 | 12.92 | 871,887 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.12 | 12.93 | 12.94 | 722,003 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.10 | 12.94 | 13.02 | 816,681 | +0.14(+1.09%) |
Mar 10, 2008 | 12.82 | 12.97 | 12.73 | 12.88 | 664,066 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.66 | 12.83 | 545,107 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.00 | 12.78 | 12.78 | 682,052 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.03 | 12.82 | 13.01 | 1,070,813 | +0.08(+0.61%) |
Mar 04, 2008 | 12.58 | 12.94 | 12.58 | 12.93 | 1,059,763 | +0.25(+1.95%) |
Mar 03, 2008 | 12.60 | 12.71 | 12.43 | 12.69 | 1,013,105 | +0.07(+0.58%) |
Feb 29, 2008 | 12.89 | 12.97 | 12.48 | 12.61 | 932,969 | -0.35(-2.73%) |
Feb 28, 2008 | 12.89 | 13.07 | 12.89 | 12.97 | 1,426,055 | -0.12(-0.94%) |
Feb 27, 2008 | 13.08 | 13.25 | 13.01 | 13.09 | 1,010,582 | -0.08(-0.60%) |
Feb 26, 2008 | 13.11 | 13.21 | 13.08 | 13.17 | 884,931 | +0.04(+0.34%) |
Feb 25, 2008 | 13.08 | 13.17 | 13.05 | 13.12 | 810,627 | +0.06(+0.43%) |
Feb 22, 2008 | 12.63 | 13.19 | 12.54 | 13.07 | 1,474,246 | +0.63(+5.10%) |
Feb 21, 2008 | 12.61 | 12.61 | 12.38 | 12.43 | 385,368 | -0.10(-0.81%) |
Feb 20, 2008 | 12.54 | 12.57 | 12.40 | 12.53 | 453,689 | -0.02(-0.13%) |
Feb 19, 2008 | 12.60 | 12.62 | 12.46 | 12.55 | 526,052 | +0.02(+0.18%) |
Feb 18, 2008 | 12.46 | 12.54 | 12.37 | 12.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.46 | 12.54 | 12.37 | 12.53 | 563,449 | +0.03(+0.27%) |
Feb 14, 2008 | 12.65 | 12.80 | 12.48 | 12.49 | 514,103 | -0.16(-1.29%) |
Feb 13, 2008 | 12.73 | 12.77 | 12.57 | 12.66 | 579,675 | +0.00(+0.00%) |
Feb 12, 2008 | 12.52 | 12.69 | 12.45 | 12.66 | 370,765 | +0.17(+1.39%) |
Feb 11, 2008 | 12.52 | 12.55 | 12.44 | 12.48 | 648,572 | -0.07(-0.54%) |
Feb 08, 2008 | 12.64 | 12.70 | 12.47 | 12.55 | 538,803 | -0.10(-0.76%) |
Feb 07, 2008 | 12.67 | 12.75 | 12.55 | 12.65 | 431,402 | -0.07(-0.57%) |
Feb 06, 2008 | 12.66 | 12.84 | 12.65 | 12.72 | 526,409 | +0.07(+0.58%) |
Feb 05, 2008 | 12.75 | 12.86 | 12.62 | 12.65 | 429,976 | -0.30(-2.30%) |
Feb 04, 2008 | 12.78 | 13.01 | 12.71 | 12.94 | 626,847 | +0.19(+1.50%) |
Feb 01, 2008 | 12.68 | 12.84 | 12.53 | 12.75 | 750,795 | +0.13(+1.07%) |
Jan 31, 2008 | 12.21 | 12.67 | 12.19 | 12.62 | 1,101,950 | +0.25(+2.04%) |
Jan 30, 2008 | 12.38 | 12.59 | 12.28 | 12.37 | 831,320 | -0.03(-0.27%) |
Jan 29, 2008 | 12.40 | 12.51 | 12.34 | 12.40 | 525,383 | +0.11(+0.87%) |
Jan 28, 2008 | 12.12 | 12.38 | 12.07 | 12.29 | 504,326 | +0.15(+1.25%) |
Jan 25, 2008 | 12.35 | 12.35 | 12.13 | 12.14 | 765,127 | -0.15(-1.23%) |
Jan 24, 2008 | 12.74 | 12.76 | 12.27 | 12.29 | 1,000,397 | -0.34(-2.67%) |
Jan 23, 2008 | 12.08 | 12.66 | 12.08 | 12.63 | 1,750,945 | +0.36(+2.93%) |
Jan 22, 2008 | 11.81 | 12.30 | 11.76 | 12.27 | 1,378,563 | +0.10(+0.83%) |
Jan 21, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.46 | 12.09 | 12.17 | 746,161 | -0.19(-1.50%) |
Jan 17, 2008 | 12.55 | 12.66 | 12.35 | 12.35 | 923,023 | -0.17(-1.35%) |
Jan 16, 2008 | 12.47 | 12.73 | 12.42 | 12.52 | 879,722 | +0.03(+0.22%) |
Jan 15, 2008 | 12.41 | 12.63 | 12.36 | 12.49 | 842,170 | -0.03(-0.22%) |
Jan 14, 2008 | 12.53 | 12.58 | 12.44 | 12.52 | 512,251 | +0.03(+0.27%) |
Jan 11, 2008 | 12.33 | 12.53 | 12.28 | 12.49 | 744,558 | +0.08(+0.68%) |
Jan 10, 2008 | 12.45 | 12.66 | 12.31 | 12.40 | 841,387 | -0.15(-1.21%) |
Jan 09, 2008 | 12.38 | 12.60 | 12.33 | 12.56 | 585,175 | +0.19(+1.54%) |
Jan 08, 2008 | 12.51 | 12.59 | 12.34 | 12.37 | 540,655 | -0.08(-0.63%) |
Jan 07, 2008 | 12.37 | 12.46 | 12.30 | 12.44 | 1,265,892 | +0.10(+0.82%) |
Jan 04, 2008 | 12.44 | 12.48 | 12.30 | 12.34 | 457,277 | -0.11(-0.90%) |
Jan 03, 2008 | 12.66 | 12.70 | 12.44 | 12.46 | 422,201 | -0.19(-1.47%) |
Jan 02, 2008 | 12.76 | 12.80 | 12.57 | 12.64 | 524,806 | -0.15(-1.14%) |