Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.64 | 11.72 | 11.18 | 11.18 | 77,809 | -0.43(-3.72%) |
Mar 28, 2008 | 11.59 | 11.73 | 11.49 | 11.62 | 115,855 | +0.00(+0.04%) |
Mar 27, 2008 | 11.85 | 11.89 | 11.33 | 11.61 | 149,244 | -0.28(-2.33%) |
Mar 26, 2008 | 11.84 | 11.95 | 11.73 | 11.89 | 202,747 | -0.04(-0.38%) |
Mar 25, 2008 | 12.32 | 12.32 | 11.73 | 11.93 | 173,783 | -0.42(-3.40%) |
Mar 24, 2008 | 11.81 | 12.35 | 11.63 | 12.35 | 108,737 | +0.59(+5.02%) |
Mar 21, 2008 | 11.85 | 12.19 | 11.68 | 11.76 | 342,053 | +0.00(+0.00%) |
Mar 20, 2008 | 11.85 | 12.19 | 11.68 | 11.76 | 342,053 | +0.03(+0.24%) |
Mar 19, 2008 | 12.19 | 12.21 | 11.73 | 11.73 | 101,128 | -0.46(-3.78%) |
Mar 18, 2008 | 11.57 | 12.19 | 11.44 | 12.19 | 157,092 | +0.88(+7.78%) |
Mar 17, 2008 | 11.06 | 11.61 | 11.06 | 11.31 | 94,009 | -0.10(-0.86%) |
Mar 14, 2008 | 11.82 | 11.94 | 11.20 | 11.41 | 74,373 | -0.33(-2.78%) |
Mar 13, 2008 | 11.20 | 11.90 | 11.15 | 11.74 | 169,855 | +0.44(+3.89%) |
Mar 12, 2008 | 11.49 | 11.74 | 11.23 | 11.30 | 113,155 | -0.24(-2.12%) |
Mar 11, 2008 | 11.18 | 11.56 | 11.18 | 11.54 | 134,019 | +0.61(+5.59%) |
Mar 10, 2008 | 11.09 | 11.35 | 10.93 | 10.93 | 197,592 | -0.15(-1.32%) |
Mar 07, 2008 | 10.78 | 11.29 | 10.78 | 11.08 | 312,711 | +0.18(+1.68%) |
Mar 06, 2008 | 11.43 | 11.43 | 10.89 | 10.89 | 292,829 | -0.57(-5.01%) |
Mar 05, 2008 | 11.60 | 11.68 | 11.28 | 11.47 | 207,656 | -0.07(-0.57%) |
Mar 04, 2008 | 11.63 | 11.68 | 11.41 | 11.53 | 164,455 | -0.23(-1.94%) |
Mar 03, 2008 | 11.41 | 11.78 | 11.26 | 11.76 | 197,838 | +0.35(+3.07%) |
Feb 29, 2008 | 11.52 | 11.77 | 11.41 | 11.41 | 142,917 | -0.11(-0.92%) |
Feb 28, 2008 | 11.77 | 11.91 | 11.51 | 11.52 | 67,237 | -0.24(-2.04%) |
Feb 27, 2008 | 11.82 | 12.12 | 11.68 | 11.76 | 108,921 | -0.17(-1.40%) |
Feb 26, 2008 | 12.09 | 12.19 | 11.79 | 11.92 | 97,691 | -0.17(-1.38%) |
Feb 25, 2008 | 11.90 | 12.09 | 11.48 | 12.09 | 177,956 | +0.16(+1.37%) |
Feb 22, 2008 | 12.06 | 12.06 | 11.51 | 11.93 | 146,046 | -0.09(-0.75%) |
Feb 21, 2008 | 12.53 | 12.60 | 11.92 | 12.02 | 112,664 | -0.44(-3.50%) |
Feb 20, 2008 | 12.01 | 12.61 | 12.01 | 12.45 | 117,082 | +0.38(+3.14%) |
Feb 19, 2008 | 12.28 | 12.43 | 11.75 | 12.08 | 140,155 | -0.17(-1.40%) |
Feb 18, 2008 | 12.09 | 12.28 | 12.02 | 12.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.09 | 12.28 | 12.02 | 12.25 | 58,173 | +0.09(+0.77%) |
Feb 14, 2008 | 12.61 | 12.63 | 12.11 | 12.15 | 114,137 | -0.48(-3.84%) |
Feb 13, 2008 | 12.16 | 12.65 | 12.14 | 12.64 | 151,461 | +0.64(+5.33%) |
Feb 12, 2008 | 11.77 | 12.21 | 11.71 | 12.00 | 126,410 | +0.29(+2.47%) |
Feb 11, 2008 | 11.65 | 11.78 | 11.48 | 11.71 | 88,118 | +0.08(+0.70%) |
Feb 08, 2008 | 12.18 | 12.29 | 11.59 | 11.63 | 108,246 | -0.59(-4.87%) |
Feb 07, 2008 | 11.85 | 12.22 | 11.85 | 12.22 | 67,255 | +0.35(+2.95%) |
Feb 06, 2008 | 12.07 | 12.54 | 11.84 | 11.87 | 88,364 | -0.10(-0.82%) |
Feb 05, 2008 | 12.05 | 12.24 | 11.95 | 11.97 | 134,755 | -0.30(-2.42%) |
Feb 04, 2008 | 12.51 | 12.52 | 12.22 | 12.27 | 129,868 | -0.29(-2.34%) |
Feb 01, 2008 | 12.10 | 12.56 | 11.93 | 12.56 | 100,146 | +0.53(+4.44%) |
Jan 31, 2008 | 11.72 | 12.10 | 11.72 | 12.03 | 191,701 | +0.05(+0.41%) |
Jan 30, 2008 | 12.18 | 12.30 | 11.86 | 11.98 | 99,655 | -0.28(-2.26%) |
Jan 29, 2008 | 12.52 | 12.56 | 12.05 | 12.25 | 45,164 | -0.15(-1.18%) |
Jan 28, 2008 | 12.09 | 12.47 | 11.97 | 12.40 | 56,455 | +0.28(+2.32%) |
Jan 25, 2008 | 12.41 | 12.49 | 12.05 | 12.12 | 67,746 | -0.10(-0.83%) |
Jan 24, 2008 | 11.98 | 12.25 | 11.55 | 12.22 | 129,601 | +0.17(+1.42%) |
Jan 23, 2008 | 11.29 | 12.09 | 11.23 | 12.05 | 142,364 | +0.56(+4.86%) |
Jan 22, 2008 | 11.22 | 12.02 | 11.21 | 11.49 | 80,755 | -0.23(-1.98%) |
Jan 21, 2008 | 11.67 | 12.03 | 11.46 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.67 | 12.03 | 11.46 | 11.73 | 81,982 | +0.01(+0.07%) |
Jan 17, 2008 | 12.03 | 12.03 | 11.53 | 11.72 | 84,927 | -0.33(-2.74%) |
Jan 16, 2008 | 11.55 | 12.13 | 11.51 | 12.05 | 89,073 | +0.50(+4.30%) |
Jan 15, 2008 | 11.41 | 11.58 | 11.12 | 11.55 | 64,800 | +0.09(+0.78%) |
Jan 14, 2008 | 11.55 | 11.61 | 11.31 | 11.46 | 57,191 | -0.03(-0.25%) |
Jan 11, 2008 | 11.53 | 11.84 | 11.47 | 11.49 | 73,636 | -0.09(-0.74%) |
Jan 10, 2008 | 11.81 | 11.93 | 11.30 | 11.57 | 157,092 | -0.31(-2.61%) |
Jan 09, 2008 | 11.42 | 11.88 | 11.35 | 11.88 | 120,519 | +0.36(+3.11%) |
Jan 08, 2008 | 12.02 | 12.19 | 11.51 | 11.53 | 149,973 | -0.27(-2.31%) |
Jan 07, 2008 | 11.21 | 11.98 | 11.21 | 11.80 | 145,383 | +0.55(+4.93%) |
Jan 04, 2008 | 11.31 | 11.45 | 11.12 | 11.24 | 125,182 | -0.22(-1.95%) |
Jan 03, 2008 | 11.90 | 11.98 | 11.40 | 11.47 | 114,137 | -0.43(-3.60%) |
Jan 02, 2008 | 12.28 | 12.28 | 11.84 | 11.90 | 80,018 | -0.37(-2.99%) |