Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.46 | 11.60 | 11.43 | 11.56 | 212,583 | +0.08(+0.71%) |
Mar 28, 2008 | 11.37 | 11.64 | 11.35 | 11.48 | 329,870 | +0.05(+0.48%) |
Mar 27, 2008 | 11.30 | 11.43 | 11.16 | 11.42 | 256,932 | +0.33(+3.00%) |
Mar 26, 2008 | 11.14 | 11.42 | 10.87 | 11.09 | 360,475 | +0.03(+0.25%) |
Mar 25, 2008 | 11.13 | 11.17 | 10.82 | 11.06 | 205,205 | -0.10(-0.88%) |
Mar 24, 2008 | 10.83 | 11.22 | 10.62 | 11.16 | 301,648 | +0.52(+4.87%) |
Mar 21, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.00(+0.00%) |
Mar 20, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.40(+3.94%) |
Mar 19, 2008 | 11.46 | 11.46 | 10.15 | 10.24 | 488,392 | -0.96(-8.53%) |
Mar 18, 2008 | 10.81 | 11.31 | 10.70 | 11.19 | 232,192 | +0.34(+3.12%) |
Mar 17, 2008 | 11.05 | 11.12 | 10.48 | 10.85 | 453,205 | -0.38(-3.40%) |
Mar 14, 2008 | 11.72 | 11.73 | 11.15 | 11.24 | 224,678 | -0.40(-3.47%) |
Mar 13, 2008 | 11.40 | 11.73 | 11.21 | 11.64 | 287,903 | +0.10(+0.90%) |
Mar 12, 2008 | 11.87 | 11.87 | 11.49 | 11.54 | 245,264 | -0.34(-2.85%) |
Mar 11, 2008 | 12.04 | 12.16 | 11.71 | 11.87 | 330,054 | +0.15(+1.30%) |
Mar 10, 2008 | 12.10 | 12.10 | 10.81 | 11.72 | 772,253 | -0.58(-4.74%) |
Mar 07, 2008 | 12.19 | 12.41 | 12.17 | 12.30 | 385,215 | -0.05(-0.44%) |
Mar 06, 2008 | 12.54 | 12.85 | 12.31 | 12.36 | 570,126 | -0.16(-1.31%) |
Mar 05, 2008 | 12.71 | 12.84 | 12.27 | 12.52 | 439,827 | +0.12(+0.97%) |
Mar 04, 2008 | 12.39 | 12.85 | 12.26 | 12.40 | 587,170 | +0.08(+0.62%) |
Mar 03, 2008 | 12.36 | 12.59 | 11.82 | 12.33 | 659,375 | -0.01(-0.09%) |
Feb 29, 2008 | 12.33 | 12.92 | 12.18 | 12.34 | 610,077 | -0.26(-2.08%) |
Feb 28, 2008 | 12.69 | 12.82 | 12.51 | 12.60 | 591,568 | -0.05(-0.43%) |
Feb 27, 2008 | 12.50 | 12.85 | 12.50 | 12.65 | 173,365 | -0.05(-0.43%) |
Feb 26, 2008 | 12.64 | 12.95 | 12.50 | 12.71 | 350,634 | +0.31(+2.51%) |
Feb 25, 2008 | 12.52 | 12.52 | 12.16 | 12.40 | 331,784 | -0.07(-0.53%) |
Feb 22, 2008 | 12.52 | 12.55 | 12.13 | 12.46 | 496,539 | +0.08(+0.62%) |
Feb 21, 2008 | 12.57 | 12.57 | 12.16 | 12.39 | 578,556 | -0.04(-0.35%) |
Feb 20, 2008 | 12.24 | 12.46 | 12.02 | 12.43 | 555,465 | +0.17(+1.38%) |
Feb 19, 2008 | 12.63 | 12.66 | 12.10 | 12.26 | 149,907 | -0.09(-0.75%) |
Feb 18, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 695,844 | -0.15(-1.22%) |
Feb 14, 2008 | 12.66 | 12.95 | 12.46 | 12.51 | 429,198 | +0.10(+0.84%) |
Feb 13, 2008 | 12.14 | 12.51 | 12.09 | 12.40 | 1,012,166 | +0.39(+3.22%) |
Feb 12, 2008 | 11.25 | 12.17 | 11.25 | 12.02 | 286,254 | +0.17(+1.43%) |
Feb 11, 2008 | 11.40 | 11.93 | 11.32 | 11.85 | 369,821 | +0.44(+3.83%) |
Feb 08, 2008 | 11.16 | 11.52 | 11.16 | 11.41 | 433,202 | +0.25(+2.20%) |
Feb 07, 2008 | 11.20 | 11.39 | 10.87 | 11.16 | 977,883 | +0.01(+0.10%) |
Feb 06, 2008 | 11.15 | 11.32 | 11.13 | 11.15 | 428,648 | +0.02(+0.20%) |
Feb 05, 2008 | 11.19 | 11.32 | 11.10 | 11.13 | 549,968 | -0.37(-3.18%) |
Feb 04, 2008 | 11.18 | 11.57 | 11.11 | 11.50 | 547,219 | +0.32(+2.83%) |
Feb 01, 2008 | 11.10 | 11.27 | 10.96 | 11.18 | 402,625 | +0.08(+0.74%) |
Jan 31, 2008 | 10.86 | 12.10 | 10.82 | 11.10 | 555,099 | +0.03(+0.25%) |
Jan 30, 2008 | 11.10 | 11.25 | 11.02 | 11.07 | 587,903 | -0.08(-0.69%) |
Jan 29, 2008 | 11.35 | 11.42 | 11.12 | 11.15 | 616,638 | +0.01(+0.10%) |
Jan 28, 2008 | 11.00 | 11.22 | 10.86 | 11.14 | 263,163 | +0.13(+1.19%) |
Jan 25, 2008 | 11.56 | 11.61 | 10.85 | 11.01 | 939,948 | -0.46(-4.00%) |
Jan 24, 2008 | 10.97 | 11.49 | 10.92 | 11.46 | 682,832 | +0.46(+4.22%) |
Jan 23, 2008 | 11.17 | 11.26 | 10.46 | 11.00 | 984,298 | -0.56(-4.86%) |
Jan 22, 2008 | 11.32 | 12.03 | 11.19 | 11.56 | 923,579 | -0.25(-2.12%) |
Jan 21, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.77 | 11.97 | 11.76 | 11.81 | 512,020 | +0.02(+0.14%) |
Jan 17, 2008 | 12.13 | 12.40 | 11.80 | 11.80 | 330,844 | -0.33(-2.70%) |
Jan 16, 2008 | 12.20 | 12.20 | 11.92 | 12.12 | 294,134 | -0.20(-1.64%) |
Jan 15, 2008 | 12.69 | 12.76 | 12.22 | 12.33 | 249,602 | -0.63(-4.88%) |
Jan 14, 2008 | 12.66 | 12.96 | 12.62 | 12.96 | 303,114 | +0.34(+2.73%) |
Jan 11, 2008 | 12.85 | 12.85 | 12.41 | 12.62 | 332,803 | -0.46(-3.55%) |
Jan 10, 2008 | 12.39 | 13.09 | 12.39 | 13.08 | 223,469 | +0.67(+5.41%) |
Jan 09, 2008 | 12.02 | 12.41 | 12.02 | 12.41 | 565,911 | +0.27(+2.20%) |
Jan 08, 2008 | 11.87 | 12.36 | 11.64 | 12.14 | 926,066 | +0.47(+4.02%) |
Jan 07, 2008 | 11.55 | 11.82 | 11.46 | 11.67 | 400,609 | +0.12(+1.04%) |
Jan 04, 2008 | 11.78 | 11.86 | 11.52 | 11.55 | 287,537 | -0.44(-3.64%) |
Jan 03, 2008 | 12.20 | 12.36 | 11.81 | 11.99 | 415,820 | -0.10(-0.81%) |
Jan 02, 2008 | 12.28 | 12.40 | 11.91 | 12.09 | 249,602 | -0.05(-0.45%) |