Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.55 | 12.69 | 12.09 | 12.59 | 49,948 | +0.11(+0.88%) |
Mar 28, 2008 | 12.49 | 12.53 | 12.27 | 12.48 | 51,908 | -0.30(-2.35%) |
Mar 27, 2008 | 12.63 | 12.94 | 12.63 | 12.78 | 49,449 | +0.14(+1.11%) |
Mar 26, 2008 | 12.70 | 12.93 | 12.57 | 12.64 | 147,211 | -0.15(-1.17%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.47 | 12.79 | 109,113 | +0.11(+0.87%) |
Mar 24, 2008 | 12.66 | 13.08 | 12.36 | 12.68 | 161,982 | +0.11(+0.88%) |
Mar 21, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | -0.12(-0.95%) |
Mar 19, 2008 | 12.83 | 13.00 | 12.49 | 12.69 | 157,342 | +0.00(+0.00%) |
Mar 18, 2008 | 12.31 | 12.95 | 12.11 | 12.69 | 79,851 | +0.62(+5.14%) |
Mar 17, 2008 | 12.27 | 12.29 | 12.02 | 12.07 | 163,146 | -0.25(-2.03%) |
Mar 14, 2008 | 12.34 | 12.78 | 12.09 | 12.32 | 89,493 | -0.01(-0.08%) |
Mar 13, 2008 | 12.32 | 12.49 | 12.00 | 12.33 | 105,274 | -0.03(-0.24%) |
Mar 12, 2008 | 12.20 | 12.55 | 12.20 | 12.36 | 110,470 | +0.00(+0.00%) |
Mar 11, 2008 | 12.69 | 12.95 | 12.09 | 12.36 | 83,821 | +0.16(+1.31%) |
Mar 10, 2008 | 12.44 | 12.65 | 12.15 | 12.20 | 98,686 | -0.17(-1.37%) |
Mar 07, 2008 | 11.93 | 12.50 | 11.93 | 12.37 | 95,949 | +0.41(+3.43%) |
Mar 06, 2008 | 12.35 | 12.50 | 11.69 | 11.96 | 72,185 | -0.39(-3.16%) |
Mar 05, 2008 | 12.00 | 12.44 | 11.85 | 12.35 | 66,657 | +0.24(+1.98%) |
Mar 04, 2008 | 11.10 | 12.59 | 11.10 | 12.11 | 233,805 | +1.10(+9.99%) |
Mar 03, 2008 | 10.87 | 11.14 | 10.75 | 11.01 | 68,910 | +0.11(+1.01%) |
Feb 29, 2008 | 11.00 | 11.26 | 10.76 | 10.90 | 55,987 | -0.11(-1.00%) |
Feb 28, 2008 | 11.34 | 11.47 | 10.66 | 11.01 | 70,185 | -0.73(-6.22%) |
Feb 27, 2008 | 11.49 | 11.75 | 11.40 | 11.74 | 115,401 | +0.30(+2.62%) |
Feb 26, 2008 | 11.16 | 11.49 | 10.99 | 11.44 | 62,827 | +0.24(+2.14%) |
Feb 25, 2008 | 11.03 | 11.23 | 10.84 | 11.20 | 67,842 | +0.20(+1.82%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.95 | 11.00 | 94,049 | -0.30(-2.65%) |
Feb 21, 2008 | 11.38 | 11.48 | 11.27 | 11.30 | 28,610 | -0.08(-0.70%) |
Feb 20, 2008 | 10.96 | 11.44 | 10.53 | 11.38 | 67,659 | +0.32(+2.89%) |
Feb 19, 2008 | 11.35 | 11.35 | 10.87 | 11.06 | 92,393 | -0.36(-3.15%) |
Feb 18, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.10(+0.88%) |
Feb 14, 2008 | 11.39 | 11.43 | 10.94 | 11.32 | 34,207 | -0.18(-1.57%) |
Feb 13, 2008 | 11.45 | 11.52 | 11.40 | 11.50 | 69,474 | +0.08(+0.70%) |
Feb 12, 2008 | 11.44 | 11.50 | 11.36 | 11.42 | 67,727 | -0.02(-0.17%) |
Feb 11, 2008 | 11.02 | 11.48 | 10.95 | 11.44 | 60,419 | +0.39(+3.53%) |
Feb 08, 2008 | 11.23 | 11.23 | 10.91 | 11.05 | 69,469 | -0.22(-1.95%) |
Feb 07, 2008 | 11.21 | 11.42 | 10.75 | 11.27 | 36,273 | +0.16(+1.44%) |
Feb 06, 2008 | 11.43 | 11.43 | 10.91 | 11.11 | 27,720 | -0.23(-2.03%) |
Feb 05, 2008 | 11.75 | 11.75 | 11.32 | 11.34 | 91,215 | -0.45(-3.82%) |
Feb 04, 2008 | 11.45 | 11.88 | 11.14 | 11.79 | 125,599 | +0.04(+0.34%) |
Feb 01, 2008 | 11.49 | 11.95 | 11.23 | 11.75 | 127,879 | +0.33(+2.89%) |
Jan 31, 2008 | 10.96 | 11.74 | 10.55 | 11.42 | 66,839 | +0.05(+0.44%) |
Jan 30, 2008 | 11.16 | 11.60 | 11.12 | 11.37 | 39,688 | -0.05(-0.44%) |
Jan 29, 2008 | 11.60 | 11.75 | 11.02 | 11.42 | 70,586 | -0.18(-1.55%) |
Jan 28, 2008 | 11.04 | 11.60 | 10.64 | 11.60 | 93,896 | +0.35(+3.11%) |
Jan 25, 2008 | 10.97 | 11.40 | 10.75 | 11.25 | 61,429 | +0.28(+2.55%) |
Jan 24, 2008 | 10.54 | 11.15 | 10.50 | 10.97 | 128,400 | +0.27(+2.52%) |
Jan 23, 2008 | 10.02 | 11.16 | 10.01 | 10.70 | 119,787 | +0.40(+3.88%) |
Jan 22, 2008 | 10.35 | 10.97 | 9.020 | 10.30 | 132,710 | -0.71(-6.45%) |
Jan 21, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.00(+0.00%) |
Jan 18, 2008 | 10.97 | 11.15 | 10.76 | 11.01 | 83,647 | +0.02(+0.18%) |
Jan 17, 2008 | 10.97 | 11.08 | 10.75 | 10.99 | 118,092 | +0.12(+1.10%) |
Jan 16, 2008 | 10.83 | 11.17 | 10.38 | 10.87 | 45,638 | -0.05(-0.46%) |
Jan 15, 2008 | 10.87 | 11.00 | 10.35 | 10.92 | 140,796 | -0.11(-1.00%) |
Jan 14, 2008 | 10.87 | 11.17 | 10.65 | 11.03 | 69,773 | +0.13(+1.19%) |
Jan 11, 2008 | 11.03 | 11.35 | 10.39 | 10.90 | 155,125 | -0.24(-2.15%) |
Jan 10, 2008 | 11.26 | 11.37 | 10.84 | 11.14 | 177,232 | -0.14(-1.24%) |
Jan 09, 2008 | 11.46 | 11.51 | 11.25 | 11.28 | 78,640 | -0.12(-1.05%) |
Jan 08, 2008 | 11.70 | 11.97 | 11.25 | 11.40 | 209,826 | -0.24(-2.06%) |
Jan 07, 2008 | 11.54 | 11.75 | 11.25 | 11.64 | 128,684 | -0.07(-0.60%) |
Jan 04, 2008 | 12.14 | 12.59 | 11.23 | 11.71 | 124,690 | -0.42(-3.46%) |
Jan 03, 2008 | 12.37 | 12.94 | 12.01 | 12.13 | 88,057 | -0.13(-1.06%) |
Jan 02, 2008 | 13.03 | 13.03 | 12.09 | 12.26 | 138,719 | -0.29(-2.31%) |