Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.30 | 12.30 | 11.81 | 12.04 | 42,493 | +0.09(+0.79%) |
Mar 28, 2008 | 11.85 | 12.07 | 11.65 | 11.95 | 30,837 | +0.14(+1.20%) |
Mar 27, 2008 | 11.92 | 11.97 | 11.62 | 11.81 | 143,166 | -0.06(-0.49%) |
Mar 26, 2008 | 11.51 | 12.00 | 11.51 | 11.86 | 75,586 | +0.29(+2.49%) |
Mar 25, 2008 | 11.23 | 11.65 | 10.91 | 11.58 | 119,586 | +0.34(+2.99%) |
Mar 24, 2008 | 10.59 | 11.48 | 10.55 | 11.24 | 67,187 | +0.73(+6.94%) |
Mar 21, 2008 | 10.66 | 10.90 | 10.51 | 10.51 | 60,810 | +0.00(+0.00%) |
Mar 20, 2008 | 10.66 | 10.90 | 10.51 | 10.51 | 60,810 | -0.18(-1.67%) |
Mar 19, 2008 | 11.24 | 11.47 | 10.61 | 10.69 | 69,334 | -0.48(-4.28%) |
Mar 18, 2008 | 10.33 | 11.28 | 10.24 | 11.17 | 86,299 | +0.81(+7.86%) |
Mar 17, 2008 | 10.50 | 11.10 | 10.09 | 10.35 | 64,879 | -0.28(-2.67%) |
Mar 14, 2008 | 10.84 | 11.02 | 10.58 | 10.64 | 135,518 | -0.13(-1.17%) |
Mar 13, 2008 | 10.81 | 11.11 | 10.50 | 10.76 | 263,716 | -0.09(-0.87%) |
Mar 12, 2008 | 11.01 | 11.05 | 10.84 | 10.86 | 83,184 | -0.11(-1.01%) |
Mar 11, 2008 | 10.87 | 12.47 | 10.66 | 10.97 | 173,851 | +0.08(+0.77%) |
Mar 10, 2008 | 11.39 | 11.46 | 10.84 | 10.88 | 226,046 | -0.55(-4.82%) |
Mar 07, 2008 | 11.60 | 11.65 | 11.26 | 11.43 | 113,986 | -0.21(-1.80%) |
Mar 06, 2008 | 11.78 | 11.79 | 11.50 | 11.64 | 52,265 | -0.14(-1.16%) |
Mar 05, 2008 | 11.68 | 12.29 | 11.53 | 11.78 | 94,248 | +0.26(+2.28%) |
Mar 04, 2008 | 11.66 | 11.82 | 11.21 | 11.52 | 181,131 | -0.25(-2.14%) |
Mar 03, 2008 | 12.09 | 12.34 | 11.71 | 11.77 | 84,424 | -0.36(-2.99%) |
Feb 29, 2008 | 12.46 | 12.83 | 12.04 | 12.13 | 36,411 | -0.27(-2.20%) |
Feb 28, 2008 | 12.54 | 12.65 | 12.38 | 12.41 | 73,075 | -0.14(-1.13%) |
Feb 27, 2008 | 12.44 | 12.64 | 12.21 | 12.55 | 43,422 | +0.08(+0.67%) |
Feb 26, 2008 | 12.34 | 12.46 | 12.21 | 12.46 | 54,392 | +0.07(+0.55%) |
Feb 25, 2008 | 12.49 | 12.49 | 12.07 | 12.39 | 38,357 | +0.25(+2.08%) |
Feb 22, 2008 | 11.96 | 12.25 | 11.96 | 12.14 | 11,442 | -0.08(-0.69%) |
Feb 21, 2008 | 12.34 | 12.34 | 12.18 | 12.23 | 32,946 | -0.06(-0.47%) |
Feb 20, 2008 | 12.44 | 12.44 | 11.93 | 12.28 | 39,291 | -0.16(-1.27%) |
Feb 19, 2008 | 12.57 | 12.60 | 12.07 | 12.44 | 33,523 | -0.02(-0.13%) |
Feb 18, 2008 | 12.88 | 12.88 | 12.42 | 12.46 | 37,405 | +0.00(+0.00%) |
Feb 15, 2008 | 12.88 | 12.88 | 12.42 | 12.46 | 37,405 | -0.45(-3.50%) |
Feb 14, 2008 | 12.73 | 12.99 | 12.73 | 12.91 | 16,762 | -0.01(-0.08%) |
Feb 13, 2008 | 12.83 | 13.03 | 12.67 | 12.92 | 33,251 | +0.06(+0.45%) |
Feb 12, 2008 | 13.02 | 13.05 | 12.68 | 12.86 | 53,474 | +0.00(+0.00%) |
Feb 11, 2008 | 12.62 | 12.86 | 12.55 | 12.86 | 27,557 | +0.18(+1.41%) |
Feb 08, 2008 | 12.75 | 12.85 | 12.62 | 12.68 | 17,814 | -0.16(-1.23%) |
Feb 07, 2008 | 12.57 | 12.99 | 12.43 | 12.84 | 60,667 | +0.47(+3.82%) |
Feb 06, 2008 | 12.51 | 12.84 | 12.32 | 12.37 | 25,749 | -0.20(-1.59%) |
Feb 05, 2008 | 12.54 | 12.92 | 12.31 | 12.57 | 37,150 | -0.14(-1.12%) |
Feb 04, 2008 | 13.03 | 13.09 | 12.71 | 12.71 | 73,677 | -0.29(-2.22%) |
Feb 01, 2008 | 12.85 | 13.12 | 12.78 | 13.00 | 52,670 | +0.14(+1.06%) |
Jan 31, 2008 | 12.86 | 13.12 | 12.58 | 12.86 | 51,623 | +0.18(+1.45%) |
Jan 30, 2008 | 12.60 | 13.10 | 12.60 | 12.68 | 24,608 | -0.13(-0.98%) |
Jan 29, 2008 | 13.23 | 13.23 | 12.43 | 12.80 | 62,189 | -0.29(-2.21%) |
Jan 28, 2008 | 13.26 | 13.26 | 12.86 | 13.09 | 36,037 | -0.03(-0.20%) |
Jan 25, 2008 | 13.09 | 13.28 | 12.68 | 13.12 | 74,879 | +0.52(+4.17%) |
Jan 24, 2008 | 11.69 | 13.10 | 11.69 | 12.59 | 36,769 | +0.28(+2.26%) |
Jan 23, 2008 | 12.14 | 12.32 | 11.74 | 12.32 | 61,757 | +0.00(+0.00%) |
Jan 22, 2008 | 12.17 | 12.57 | 11.70 | 12.32 | 127,956 | -0.34(-2.66%) |
Jan 21, 2008 | 12.86 | 12.86 | 12.31 | 12.65 | 99,520 | +0.00(+0.00%) |
Jan 18, 2008 | 12.86 | 12.86 | 12.31 | 12.65 | 99,520 | -0.13(-0.99%) |
Jan 17, 2008 | 12.84 | 12.97 | 12.54 | 12.78 | 64,839 | -0.02(-0.16%) |
Jan 16, 2008 | 12.21 | 12.91 | 12.20 | 12.80 | 76,073 | +0.02(+0.12%) |
Jan 15, 2008 | 12.91 | 13.07 | 12.47 | 12.78 | 54,806 | -0.22(-1.66%) |
Jan 14, 2008 | 12.99 | 13.09 | 12.78 | 13.00 | 42,434 | +0.09(+0.73%) |
Jan 11, 2008 | 12.82 | 13.10 | 12.80 | 12.90 | 40,573 | +0.06(+0.49%) |
Jan 10, 2008 | 12.92 | 12.98 | 12.70 | 12.84 | 56,667 | +0.01(+0.04%) |
Jan 09, 2008 | 12.90 | 13.00 | 12.71 | 12.84 | 120,190 | +0.01(+0.08%) |
Jan 08, 2008 | 13.08 | 13.25 | 12.60 | 12.83 | 63,347 | -0.01(-0.04%) |
Jan 07, 2008 | 12.90 | 13.11 | 12.53 | 12.83 | 72,746 | -0.06(-0.49%) |
Jan 04, 2008 | 12.95 | 13.22 | 12.89 | 12.89 | 29,020 | -0.11(-0.85%) |
Jan 03, 2008 | 13.10 | 13.39 | 12.95 | 13.00 | 50,992 | +0.03(+0.20%) |
Jan 02, 2008 | 12.48 | 13.03 | 12.35 | 12.98 | 134,396 | +0.52(+4.17%) |