Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.15 | 13.27 | 12.99 | 13.11 | 73,368 | -0.04(-0.28%) |
Mar 28, 2008 | 12.99 | 13.24 | 12.99 | 13.15 | 118,704 | +0.13(+1.02%) |
Mar 27, 2008 | 13.07 | 13.27 | 12.98 | 13.02 | 123,522 | +0.05(+0.42%) |
Mar 26, 2008 | 12.64 | 12.99 | 12.51 | 12.96 | 330,926 | +0.27(+2.12%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.53 | 12.69 | 281,210 | +0.09(+0.72%) |
Mar 24, 2008 | 12.53 | 12.72 | 12.53 | 12.60 | 45,992 | +0.17(+1.40%) |
Mar 21, 2008 | 12.45 | 12.61 | 12.43 | 12.43 | 93,298 | +0.00(+0.00%) |
Mar 20, 2008 | 12.45 | 12.61 | 12.43 | 12.43 | 93,298 | -0.04(-0.29%) |
Mar 19, 2008 | 12.56 | 12.75 | 12.45 | 12.47 | 80,815 | -0.07(-0.55%) |
Mar 18, 2008 | 12.67 | 12.82 | 12.52 | 12.53 | 136,737 | +0.07(+0.55%) |
Mar 17, 2008 | 12.42 | 12.78 | 12.37 | 12.47 | 93,079 | -0.27(-2.15%) |
Mar 14, 2008 | 12.72 | 12.93 | 12.40 | 12.74 | 88,480 | +0.05(+0.36%) |
Mar 13, 2008 | 12.73 | 12.77 | 12.51 | 12.69 | 148,708 | -0.16(-1.21%) |
Mar 12, 2008 | 13.00 | 13.06 | 12.68 | 12.85 | 68,112 | -0.21(-1.57%) |
Mar 11, 2008 | 13.00 | 13.18 | 12.85 | 13.05 | 60,009 | +0.10(+0.78%) |
Mar 10, 2008 | 13.57 | 13.57 | 12.95 | 12.95 | 135,129 | -0.51(-3.80%) |
Mar 07, 2008 | 13.52 | 13.70 | 13.30 | 13.47 | 77,749 | -0.20(-1.47%) |
Mar 06, 2008 | 13.70 | 13.78 | 13.56 | 13.67 | 58,914 | -0.02(-0.13%) |
Mar 05, 2008 | 13.72 | 13.85 | 13.61 | 13.68 | 88,261 | +0.06(+0.47%) |
Mar 04, 2008 | 13.70 | 13.70 | 13.58 | 13.62 | 128,537 | -0.05(-0.40%) |
Mar 03, 2008 | 13.81 | 13.81 | 13.56 | 13.68 | 79,501 | -0.05(-0.33%) |
Feb 29, 2008 | 13.67 | 13.81 | 13.57 | 13.72 | 113,522 | -0.08(-0.59%) |
Feb 28, 2008 | 14.20 | 14.20 | 13.80 | 13.80 | 55,409 | -0.40(-2.80%) |
Feb 27, 2008 | 14.09 | 14.25 | 14.09 | 14.20 | 51,248 | +0.02(+0.16%) |
Feb 26, 2008 | 14.19 | 14.38 | 14.08 | 14.18 | 67,236 | -0.09(-0.64%) |
Feb 25, 2008 | 14.02 | 14.35 | 13.93 | 14.27 | 102,497 | +0.21(+1.49%) |
Feb 22, 2008 | 14.17 | 14.26 | 13.77 | 14.06 | 170,171 | -0.02(-0.16%) |
Feb 21, 2008 | 14.06 | 14.21 | 13.89 | 14.08 | 319,471 | -0.07(-0.52%) |
Feb 20, 2008 | 13.93 | 14.19 | 13.82 | 14.15 | 106,439 | +0.29(+2.07%) |
Feb 19, 2008 | 13.68 | 13.97 | 13.62 | 13.87 | 101,993 | +0.22(+1.61%) |
Feb 18, 2008 | 13.90 | 13.94 | 13.63 | 13.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.90 | 13.94 | 13.63 | 13.65 | 123,522 | -0.27(-1.97%) |
Feb 14, 2008 | 13.89 | 13.98 | 13.84 | 13.92 | 44,678 | +0.04(+0.30%) |
Feb 13, 2008 | 13.93 | 13.97 | 13.81 | 13.88 | 53,000 | -0.02(-0.13%) |
Feb 12, 2008 | 13.86 | 13.94 | 13.84 | 13.90 | 75,055 | +0.04(+0.30%) |
Feb 11, 2008 | 13.75 | 13.93 | 13.72 | 13.86 | 45,335 | +0.11(+0.80%) |
Feb 08, 2008 | 13.82 | 13.99 | 13.75 | 13.75 | 85,961 | -0.04(-0.30%) |
Feb 07, 2008 | 13.72 | 13.84 | 13.69 | 13.79 | 132,830 | +0.00(+0.03%) |
Feb 06, 2008 | 14.10 | 14.10 | 13.55 | 13.78 | 166,886 | +0.09(+0.63%) |
Feb 05, 2008 | 13.57 | 13.81 | 13.43 | 13.70 | 95,707 | +0.14(+1.04%) |
Feb 04, 2008 | 13.70 | 13.87 | 13.55 | 13.56 | 88,480 | -0.00(-0.03%) |
Feb 01, 2008 | 13.22 | 13.65 | 13.17 | 13.56 | 105,782 | +0.37(+2.84%) |
Jan 31, 2008 | 13.01 | 13.31 | 13.01 | 13.19 | 137,539 | +0.07(+0.56%) |
Jan 30, 2008 | 12.94 | 13.27 | 12.86 | 13.11 | 115,285 | +0.16(+1.23%) |
Jan 29, 2008 | 12.90 | 13.05 | 12.87 | 12.95 | 193,386 | +0.10(+0.75%) |
Jan 28, 2008 | 13.07 | 13.07 | 12.81 | 12.86 | 231,635 | -0.05(-0.42%) |
Jan 25, 2008 | 12.80 | 12.92 | 12.80 | 12.91 | 101,402 | +0.05(+0.36%) |
Jan 24, 2008 | 12.53 | 13.01 | 12.44 | 12.87 | 209,812 | +0.31(+2.47%) |
Jan 23, 2008 | 12.84 | 12.84 | 12.36 | 12.56 | 140,211 | -0.48(-3.68%) |
Jan 22, 2008 | 12.71 | 13.28 | 12.71 | 13.04 | 123,478 | -0.23(-1.72%) |
Jan 21, 2008 | 13.69 | 13.74 | 13.25 | 13.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.69 | 13.74 | 13.25 | 13.26 | 80,374 | -0.41(-3.00%) |
Jan 17, 2008 | 14.31 | 14.40 | 13.68 | 13.68 | 65,265 | -0.54(-3.79%) |
Jan 16, 2008 | 14.41 | 14.41 | 13.97 | 14.21 | 122,427 | -0.13(-0.89%) |
Jan 15, 2008 | 14.17 | 14.36 | 14.08 | 14.34 | 68,949 | +0.12(+0.83%) |
Jan 14, 2008 | 14.38 | 14.38 | 14.22 | 14.22 | 50,591 | -0.06(-0.45%) |
Jan 11, 2008 | 14.38 | 14.41 | 14.16 | 14.29 | 53,657 | -0.11(-0.74%) |
Jan 10, 2008 | 14.23 | 14.47 | 14.16 | 14.39 | 172,602 | +0.12(+0.87%) |
Jan 09, 2008 | 14.28 | 14.53 | 14.26 | 14.27 | 133,815 | -0.20(-1.39%) |
Jan 08, 2008 | 14.37 | 14.84 | 14.30 | 14.47 | 127,683 | +0.20(+1.38%) |
Jan 07, 2008 | 14.07 | 14.51 | 13.92 | 14.27 | 119,580 | +0.22(+1.59%) |
Jan 04, 2008 | 14.31 | 14.31 | 13.71 | 14.05 | 336,839 | +0.02(+0.13%) |
Jan 03, 2008 | 13.94 | 14.03 | 13.85 | 14.03 | 89,356 | +0.23(+1.65%) |
Jan 02, 2008 | 13.64 | 13.92 | 13.63 | 13.80 | 62,856 | +0.26(+1.89%) |