Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.00 | 12.22 | 11.50 | 12.00 | 826,355 | -0.20(-1.64%) |
Mar 28, 2008 | 12.11 | 13.20 | 11.95 | 12.20 | 545,245 | -0.27(-2.17%) |
Mar 27, 2008 | 12.64 | 12.99 | 12.36 | 12.47 | 309,441 | -0.13(-1.03%) |
Mar 26, 2008 | 13.00 | 13.10 | 12.20 | 12.60 | 451,248 | -0.47(-3.60%) |
Mar 25, 2008 | 12.84 | 13.17 | 12.22 | 13.07 | 539,857 | +0.24(+1.87%) |
Mar 24, 2008 | 11.40 | 13.10 | 11.24 | 12.83 | 810,407 | +1.61(+14.35%) |
Mar 21, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.19(+1.72%) |
Mar 19, 2008 | 10.71 | 11.13 | 10.71 | 11.03 | 643,678 | +0.49(+4.65%) |
Mar 18, 2008 | 10.15 | 10.55 | 10.00 | 10.54 | 544,782 | +0.60(+6.04%) |
Mar 17, 2008 | 10.34 | 10.35 | 9.890 | 9.940 | 662,796 | -0.58(-5.51%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.27 | 10.52 | 314,616 | -0.53(-4.80%) |
Mar 13, 2008 | 10.31 | 11.08 | 10.04 | 11.05 | 393,416 | +0.57(+5.44%) |
Mar 12, 2008 | 10.68 | 10.75 | 10.08 | 10.48 | 457,339 | -0.12(-1.13%) |
Mar 11, 2008 | 10.24 | 10.67 | 9.890 | 10.60 | 580,691 | +0.65(+6.53%) |
Mar 10, 2008 | 10.97 | 11.00 | 9.770 | 9.950 | 843,624 | -1.07(-9.71%) |
Mar 07, 2008 | 11.00 | 11.44 | 10.61 | 11.02 | 525,543 | -0.08(-0.72%) |
Mar 06, 2008 | 11.52 | 11.64 | 11.03 | 11.10 | 405,849 | -0.48(-4.15%) |
Mar 05, 2008 | 11.47 | 11.82 | 11.22 | 11.58 | 514,638 | +0.19(+1.67%) |
Mar 04, 2008 | 10.87 | 11.43 | 10.50 | 11.39 | 743,073 | +0.50(+4.59%) |
Mar 03, 2008 | 11.70 | 11.77 | 10.53 | 10.89 | 1,227,420 | -0.79(-6.76%) |
Feb 29, 2008 | 12.91 | 13.00 | 11.55 | 11.68 | 1,469,035 | -1.32(-10.15%) |
Feb 28, 2008 | 13.60 | 13.76 | 12.98 | 13.00 | 533,732 | -0.67(-4.90%) |
Feb 27, 2008 | 14.10 | 14.11 | 13.57 | 13.67 | 397,044 | -0.20(-1.44%) |
Feb 26, 2008 | 13.84 | 14.29 | 13.43 | 13.87 | 551,744 | +0.30(+2.21%) |
Feb 25, 2008 | 13.73 | 13.96 | 13.25 | 13.57 | 539,226 | +0.61(+4.71%) |
Feb 22, 2008 | 13.15 | 13.36 | 12.32 | 12.96 | 544,429 | -0.12(-0.92%) |
Feb 21, 2008 | 13.52 | 13.55 | 13.01 | 13.08 | 232,878 | -0.38(-2.82%) |
Feb 20, 2008 | 12.76 | 13.70 | 12.67 | 13.46 | 462,348 | +0.70(+5.49%) |
Feb 19, 2008 | 13.11 | 13.16 | 12.57 | 12.76 | 572,072 | -0.44(-3.33%) |
Feb 18, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | -0.24(-1.79%) |
Feb 14, 2008 | 13.50 | 13.65 | 13.21 | 13.44 | 431,394 | +0.00(+0.00%) |
Feb 13, 2008 | 13.27 | 13.50 | 12.89 | 13.44 | 551,684 | +0.49(+3.78%) |
Feb 12, 2008 | 12.80 | 13.25 | 12.80 | 12.95 | 697,285 | +0.17(+1.33%) |
Feb 11, 2008 | 12.22 | 12.91 | 12.10 | 12.78 | 662,404 | +0.78(+6.50%) |
Feb 08, 2008 | 12.34 | 12.64 | 11.94 | 12.00 | 520,383 | -0.30(-2.44%) |
Feb 07, 2008 | 12.90 | 12.99 | 12.06 | 12.30 | 1,070,420 | -0.45(-3.53%) |
Feb 06, 2008 | 12.90 | 13.27 | 12.55 | 12.75 | 540,703 | -0.03(-0.23%) |
Feb 05, 2008 | 13.68 | 13.68 | 12.65 | 12.78 | 816,708 | -0.76(-5.61%) |
Feb 04, 2008 | 14.89 | 14.89 | 13.33 | 13.54 | 1,599,475 | -1.15(-7.81%) |
Feb 01, 2008 | 13.47 | 14.70 | 12.88 | 14.69 | 3,434,842 | +4.50(+44.13%) |
Jan 31, 2008 | 9.860 | 10.31 | 9.560 | 10.19 | 754,700 | +0.17(+1.70%) |
Jan 30, 2008 | 10.46 | 10.48 | 9.950 | 10.02 | 531,892 | -0.34(-3.28%) |
Jan 29, 2008 | 10.61 | 10.61 | 9.960 | 10.36 | 867,382 | -0.08(-0.77%) |
Jan 28, 2008 | 10.00 | 10.63 | 9.660 | 10.44 | 614,064 | +0.48(+4.82%) |
Jan 25, 2008 | 10.50 | 10.71 | 9.860 | 9.960 | 1,043,802 | -0.31(-3.02%) |
Jan 24, 2008 | 10.10 | 10.46 | 9.880 | 10.27 | 901,325 | +0.27(+2.70%) |
Jan 23, 2008 | 9.170 | 10.03 | 8.280 | 10.00 | 1,363,848 | +0.92(+10.13%) |
Jan 22, 2008 | 9.060 | 9.200 | 8.540 | 9.080 | 503,171 | -0.16(-1.73%) |
Jan 21, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.00(+0.00%) |
Jan 18, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.43(+4.88%) |
Jan 17, 2008 | 9.330 | 9.760 | 8.400 | 8.810 | 1,199,204 | -0.52(-5.57%) |
Jan 16, 2008 | 9.500 | 9.850 | 9.310 | 9.330 | 761,388 | -0.37(-3.81%) |
Jan 15, 2008 | 10.62 | 10.74 | 9.220 | 9.700 | 1,141,049 | -1.08(-10.02%) |
Jan 14, 2008 | 11.19 | 11.29 | 10.75 | 10.78 | 693,406 | -0.23(-2.09%) |
Jan 11, 2008 | 11.29 | 11.35 | 10.62 | 11.01 | 791,736 | -0.33(-2.91%) |
Jan 10, 2008 | 11.05 | 11.68 | 11.05 | 11.34 | 1,010,115 | +0.16(+1.43%) |
Jan 09, 2008 | 11.49 | 11.70 | 11.13 | 11.18 | 1,212,982 | -0.33(-2.87%) |
Jan 08, 2008 | 11.19 | 12.06 | 10.80 | 11.51 | 1,019,152 | +0.31(+2.77%) |
Jan 07, 2008 | 11.02 | 11.43 | 10.29 | 11.20 | 1,698,062 | +0.04(+0.36%) |
Jan 04, 2008 | 12.45 | 12.69 | 11.05 | 11.16 | 2,881,293 | -1.52(-11.99%) |
Jan 03, 2008 | 14.29 | 14.29 | 12.37 | 12.68 | 1,822,343 | -1.45(-10.26%) |
Jan 02, 2008 | 15.00 | 15.27 | 14.03 | 14.13 | 1,519,782 | -0.71(-4.78%) |