Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.24 | 13.42 | 13.17 | 13.41 | 874,859 | +0.22(+1.66%) |
Mar 28, 2008 | 13.19 | 13.34 | 13.15 | 13.19 | 457,988 | -0.01(-0.04%) |
Mar 27, 2008 | 13.41 | 13.46 | 13.20 | 13.20 | 943,477 | -0.18(-1.34%) |
Mar 26, 2008 | 13.23 | 13.39 | 13.22 | 13.38 | 595,224 | +0.07(+0.51%) |
Mar 25, 2008 | 13.15 | 13.40 | 13.15 | 13.31 | 563,007 | +0.13(+1.02%) |
Mar 24, 2008 | 13.31 | 13.38 | 13.11 | 13.17 | 894,082 | -0.12(-0.93%) |
Mar 21, 2008 | 12.81 | 13.30 | 12.81 | 13.30 | 1,293,472 | +0.00(+0.00%) |
Mar 20, 2008 | 12.81 | 13.30 | 12.81 | 13.30 | 1,293,472 | +0.38(+2.91%) |
Mar 19, 2008 | 12.99 | 13.22 | 12.92 | 12.92 | 1,105,544 | -0.03(-0.26%) |
Mar 18, 2008 | 12.93 | 13.01 | 12.76 | 12.96 | 991,768 | +0.19(+1.50%) |
Mar 17, 2008 | 12.58 | 12.85 | 12.57 | 12.76 | 987,353 | -0.01(-0.09%) |
Mar 14, 2008 | 13.02 | 13.02 | 12.65 | 12.78 | 1,109,104 | -0.15(-1.13%) |
Mar 13, 2008 | 12.86 | 12.98 | 12.76 | 12.92 | 871,477 | -0.02(-0.17%) |
Mar 12, 2008 | 13.07 | 13.13 | 12.94 | 12.94 | 721,663 | -0.08(-0.65%) |
Mar 11, 2008 | 12.97 | 13.11 | 12.95 | 13.03 | 816,297 | +0.14(+1.09%) |
Mar 10, 2008 | 12.83 | 12.97 | 12.74 | 12.89 | 663,753 | +0.06(+0.44%) |
Mar 07, 2008 | 12.74 | 12.89 | 12.67 | 12.83 | 544,851 | +0.04(+0.35%) |
Mar 06, 2008 | 12.97 | 13.01 | 12.78 | 12.79 | 681,731 | -0.23(-1.77%) |
Mar 05, 2008 | 12.98 | 13.04 | 12.83 | 13.02 | 1,070,309 | +0.08(+0.61%) |
Mar 04, 2008 | 12.59 | 12.95 | 12.58 | 12.94 | 1,059,264 | +0.25(+1.95%) |
Mar 03, 2008 | 12.60 | 12.71 | 12.43 | 12.69 | 1,012,629 | +0.07(+0.58%) |
Feb 29, 2008 | 12.89 | 12.98 | 12.49 | 12.62 | 932,530 | -0.35(-2.73%) |
Feb 28, 2008 | 12.89 | 13.08 | 12.89 | 12.97 | 1,425,385 | -0.12(-0.94%) |
Feb 27, 2008 | 13.09 | 13.25 | 13.01 | 13.10 | 1,010,107 | -0.08(-0.60%) |
Feb 26, 2008 | 13.12 | 13.22 | 13.08 | 13.17 | 884,515 | +0.04(+0.34%) |
Feb 25, 2008 | 13.09 | 13.17 | 13.06 | 13.13 | 810,245 | +0.06(+0.43%) |
Feb 22, 2008 | 12.64 | 13.20 | 12.55 | 13.07 | 1,473,553 | +0.63(+5.10%) |
Feb 21, 2008 | 12.61 | 12.61 | 12.39 | 12.44 | 385,187 | -0.10(-0.81%) |
Feb 20, 2008 | 12.55 | 12.58 | 12.40 | 12.54 | 453,476 | -0.02(-0.13%) |
Feb 19, 2008 | 12.60 | 12.63 | 12.46 | 12.56 | 525,805 | +0.02(+0.18%) |
Feb 18, 2008 | 12.46 | 12.55 | 12.38 | 12.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.46 | 12.55 | 12.38 | 12.53 | 563,185 | +0.03(+0.27%) |
Feb 14, 2008 | 12.66 | 12.81 | 12.49 | 12.50 | 513,861 | -0.16(-1.29%) |
Feb 13, 2008 | 12.74 | 12.78 | 12.58 | 12.66 | 579,402 | +0.00(+0.00%) |
Feb 12, 2008 | 12.53 | 12.70 | 12.46 | 12.66 | 370,591 | +0.17(+1.39%) |
Feb 11, 2008 | 12.53 | 12.56 | 12.44 | 12.49 | 648,268 | -0.07(-0.54%) |
Feb 08, 2008 | 12.65 | 12.70 | 12.47 | 12.56 | 538,550 | -0.10(-0.75%) |
Feb 07, 2008 | 12.67 | 12.75 | 12.56 | 12.65 | 431,199 | -0.07(-0.57%) |
Feb 06, 2008 | 12.67 | 12.85 | 12.65 | 12.72 | 526,161 | +0.07(+0.58%) |
Feb 05, 2008 | 12.75 | 12.87 | 12.62 | 12.65 | 429,773 | -0.30(-2.30%) |
Feb 04, 2008 | 12.78 | 13.02 | 12.71 | 12.95 | 626,552 | +0.19(+1.50%) |
Feb 01, 2008 | 12.69 | 12.85 | 12.54 | 12.76 | 750,442 | +0.13(+1.07%) |
Jan 31, 2008 | 12.21 | 12.67 | 12.19 | 12.62 | 1,101,432 | +0.25(+2.04%) |
Jan 30, 2008 | 12.38 | 12.60 | 12.29 | 12.37 | 830,929 | -0.03(-0.27%) |
Jan 29, 2008 | 12.41 | 12.51 | 12.35 | 12.40 | 525,136 | +0.11(+0.87%) |
Jan 28, 2008 | 12.12 | 12.39 | 12.08 | 12.30 | 504,089 | +0.15(+1.25%) |
Jan 25, 2008 | 12.36 | 12.36 | 12.13 | 12.15 | 764,767 | -0.15(-1.23%) |
Jan 24, 2008 | 12.75 | 12.76 | 12.28 | 12.30 | 999,927 | -0.34(-2.67%) |
Jan 23, 2008 | 12.08 | 12.67 | 12.08 | 12.63 | 1,750,122 | +0.36(+2.93%) |
Jan 22, 2008 | 11.82 | 12.30 | 11.77 | 12.28 | 1,377,914 | +0.10(+0.83%) |
Jan 21, 2008 | 12.38 | 12.46 | 12.10 | 12.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 12.46 | 12.10 | 12.17 | 745,810 | -0.19(-1.50%) |
Jan 17, 2008 | 12.56 | 12.66 | 12.36 | 12.36 | 922,589 | -0.17(-1.34%) |
Jan 16, 2008 | 12.48 | 12.74 | 12.43 | 12.53 | 879,309 | +0.03(+0.22%) |
Jan 15, 2008 | 12.42 | 12.63 | 12.37 | 12.50 | 841,774 | -0.03(-0.22%) |
Jan 14, 2008 | 12.53 | 12.59 | 12.45 | 12.53 | 512,010 | +0.03(+0.27%) |
Jan 11, 2008 | 12.33 | 12.53 | 12.28 | 12.49 | 744,208 | +0.08(+0.68%) |
Jan 10, 2008 | 12.46 | 12.67 | 12.32 | 12.41 | 840,991 | -0.15(-1.21%) |
Jan 09, 2008 | 12.38 | 12.60 | 12.34 | 12.56 | 584,900 | +0.19(+1.54%) |
Jan 08, 2008 | 12.52 | 12.60 | 12.35 | 12.37 | 540,401 | -0.08(-0.63%) |
Jan 07, 2008 | 12.37 | 12.47 | 12.30 | 12.45 | 1,265,297 | +0.10(+0.82%) |
Jan 04, 2008 | 12.45 | 12.48 | 12.31 | 12.35 | 457,062 | -0.11(-0.90%) |
Jan 03, 2008 | 12.67 | 12.70 | 12.45 | 12.46 | 422,002 | -0.19(-1.47%) |
Jan 02, 2008 | 12.77 | 12.80 | 12.57 | 12.65 | 524,559 | -0.15(-1.14%) |