Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.43 | 12.45 | 12.22 | 12.43 | 27,200 | -0.03(-0.20%) |
Mar 28, 2008 | 12.51 | 12.65 | 12.30 | 12.46 | 22,400 | -0.05(-0.44%) |
Mar 27, 2008 | 11.94 | 12.51 | 11.82 | 12.51 | 14,100 | +0.58(+4.84%) |
Mar 26, 2008 | 12.01 | 12.05 | 11.85 | 11.94 | 7,200 | +0.51(+4.50%) |
Mar 25, 2008 | 2.009 | 11.42 | 11.42 | 11.42 | 6,600 | +0.00(+0.00%) |
Mar 24, 2008 | 11.33 | 11.72 | 11.04 | 11.42 | 103,726 | +0.09(+0.82%) |
Mar 21, 2008 | 11.33 | 11.33 | 9.899 | 11.33 | 112,200 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 11.33 | 9.899 | 11.33 | 112,200 | +1.00(+9.73%) |
Mar 19, 2008 | 10.32 | 11.21 | 9.995 | 10.32 | 184,900 | -0.48(-4.46%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.81 | 214,387 | +0.17(+1.56%) |
Mar 17, 2008 | 10.64 | 11.02 | 10.58 | 10.64 | 42,900 | -0.88(-7.60%) |
Mar 14, 2008 | 11.80 | 12.08 | 11.22 | 11.52 | 20,700 | -0.28(-2.38%) |
Mar 13, 2008 | 11.60 | 12.02 | 11.26 | 11.80 | 64,309 | +0.19(+1.65%) |
Mar 12, 2008 | 11.60 | 11.65 | 11.51 | 11.60 | 9,337 | +0.18(+1.58%) |
Mar 11, 2008 | 11.42 | 11.70 | 11.10 | 11.42 | 69,700 | +0.17(+1.47%) |
Mar 10, 2008 | 11.26 | 12.00 | 11.24 | 11.26 | 37,500 | -0.81(-6.72%) |
Mar 07, 2008 | 12.07 | 12.15 | 11.85 | 12.07 | 42,495 | -0.12(-1.01%) |
Mar 06, 2008 | 12.89 | 12.65 | 12.19 | 12.19 | 48,380 | -0.69(-5.38%) |
Mar 05, 2008 | 11.50 | 12.96 | 11.61 | 12.89 | 32,900 | +1.39(+12.06%) |
Mar 04, 2008 | 11.50 | 12.17 | 11.30 | 11.50 | 88,300 | -0.71(-5.80%) |
Mar 03, 2008 | 12.21 | 12.64 | 12.08 | 12.21 | 26,750 | -0.72(-5.55%) |
Feb 29, 2008 | 13.21 | 13.21 | 12.58 | 12.93 | 19,000 | -0.29(-2.16%) |
Feb 28, 2008 | 13.21 | 13.72 | 13.21 | 13.21 | 6,130 | -0.24(-1.77%) |
Feb 27, 2008 | 13.45 | 13.55 | 13.39 | 13.45 | 13,300 | -0.38(-2.73%) |
Feb 26, 2008 | 13.83 | 13.96 | 13.83 | 13.83 | 20,200 | -0.54(-3.74%) |
Feb 25, 2008 | 14.36 | 14.36 | 13.49 | 14.36 | 18,800 | +0.67(+4.90%) |
Feb 22, 2008 | 14.39 | 14.38 | 13.23 | 13.69 | 78,442 | -0.70(-4.84%) |
Feb 21, 2008 | 14.71 | 14.75 | 14.39 | 14.39 | 11,000 | -0.32(-2.20%) |
Feb 20, 2008 | 15.51 | 14.74 | 14.50 | 14.71 | 34,600 | -0.79(-5.12%) |
Feb 19, 2008 | 14.97 | 15.75 | 15.21 | 15.51 | 19,200 | +0.54(+3.62%) |
Feb 18, 2008 | 14.97 | 15.41 | 14.91 | 14.97 | 8,100 | +0.00(+0.00%) |
Feb 15, 2008 | 14.97 | 15.41 | 14.91 | 14.97 | 8,100 | -0.40(-2.61%) |
Feb 14, 2008 | 15.37 | 15.95 | 15.00 | 15.37 | 42,400 | -0.15(-0.94%) |
Feb 13, 2008 | 15.51 | 15.90 | 14.33 | 15.51 | 57,300 | +1.62(+11.69%) |
Feb 12, 2008 | 13.89 | 14.04 | 13.57 | 13.89 | 64,800 | +0.77(+5.84%) |
Feb 11, 2008 | 13.12 | 13.26 | 12.90 | 13.12 | 12,600 | -0.30(-2.21%) |
Feb 08, 2008 | 13.42 | 13.87 | 13.32 | 13.42 | 47,000 | -0.14(-1.01%) |
Feb 07, 2008 | 11.49 | 13.67 | 11.66 | 13.56 | 67,300 | +2.07(+17.99%) |
Feb 06, 2008 | 11.49 | 11.85 | 11.49 | 11.49 | 418,400 | -0.39(-3.31%) |
Feb 05, 2008 | 12.09 | 12.15 | 11.64 | 11.88 | 72,000 | -0.21(-1.75%) |
Feb 04, 2008 | 11.09 | 12.20 | 11.36 | 12.09 | 62,300 | +1.01(+9.07%) |
Feb 01, 2008 | 10.30 | 11.43 | 10.69 | 11.09 | 56,800 | +0.78(+7.60%) |
Jan 31, 2008 | 10.30 | 10.40 | 9.987 | 10.30 | 41,700 | -0.28(-2.69%) |
Jan 30, 2008 | 10.59 | 11.10 | 10.41 | 10.59 | 59,100 | -0.40(-3.64%) |
Jan 29, 2008 | 10.99 | 11.86 | 10.99 | 10.99 | 16,200 | -0.47(-4.14%) |
Jan 28, 2008 | 12.00 | 11.98 | 11.20 | 11.46 | 48,300 | -0.54(-4.48%) |
Jan 25, 2008 | 12.51 | 14.58 | 11.52 | 12.00 | 60,400 | -0.51(-4.11%) |
Jan 24, 2008 | 12.51 | 12.66 | 11.64 | 12.51 | 29,300 | +1.51(+13.71%) |
Jan 23, 2008 | 11.01 | 11.14 | 10.08 | 11.01 | 63,000 | -0.07(-0.67%) |
Jan 22, 2008 | 11.68 | 11.62 | 9.473 | 11.08 | 63,800 | -0.60(-5.13%) |
Jan 21, 2008 | 11.68 | 12.57 | 10.49 | 11.68 | 108,500 | +0.00(+0.00%) |
Jan 18, 2008 | 11.68 | 12.57 | 10.49 | 11.68 | 108,500 | -0.58(-4.75%) |
Jan 17, 2008 | 12.26 | 13.15 | 12.01 | 12.26 | 45,200 | -0.88(-6.66%) |
Jan 16, 2008 | 13.14 | 13.15 | 12.66 | 13.14 | 38,930 | -0.38(-2.79%) |
Jan 15, 2008 | 13.85 | 13.92 | 13.31 | 13.51 | 15,800 | -0.33(-2.40%) |
Jan 14, 2008 | 12.81 | 14.23 | 12.98 | 13.85 | 63,350 | +1.04(+8.11%) |
Jan 11, 2008 | 12.81 | 13.50 | 12.73 | 12.81 | 110,750 | -0.45(-3.38%) |
Jan 10, 2008 | 13.26 | 13.64 | 12.92 | 13.26 | 120,291 | -0.60(-4.36%) |
Jan 09, 2008 | 15.03 | 15.01 | 13.70 | 13.86 | 83,750 | -1.17(-7.78%) |
Jan 08, 2008 | 15.03 | 16.35 | 14.99 | 15.03 | 47,450 | -0.70(-4.48%) |
Jan 07, 2008 | 17.05 | 17.08 | 15.71 | 15.73 | 21,000 | -1.32(-7.73%) |
Jan 04, 2008 | 17.05 | 18.00 | 17.05 | 17.05 | 9,100 | -1.15(-6.32%) |
Jan 03, 2008 | 18.20 | 18.43 | 18.05 | 18.20 | 3,630 | +0.17(+0.92%) |
Jan 02, 2008 | 36.95 | 18.95 | 18.04 | 18.04 | 32,700 | -18.92(-51.19%) |