Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.04 | 12.04 | 11.83 | 11.94 | 13,030 | -0.09(-0.78%) |
Mar 28, 2008 | 12.02 | 12.07 | 12.02 | 12.04 | 2,096 | +0.01(+0.11%) |
Mar 27, 2008 | 12.06 | 12.06 | 11.96 | 12.02 | 9,885 | -0.01(-0.11%) |
Mar 26, 2008 | 12.06 | 12.06 | 11.98 | 12.04 | 3,145 | +0.00(+0.00%) |
Mar 25, 2008 | 11.68 | 12.19 | 11.68 | 12.04 | 25,461 | +0.35(+3.03%) |
Mar 24, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 12,580 | +0.01(+0.06%) |
Mar 21, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 5,092 | +0.00(+0.00%) |
Mar 20, 2008 | 11.62 | 11.75 | 11.62 | 11.68 | 5,092 | +0.08(+0.69%) |
Mar 19, 2008 | 11.72 | 11.78 | 11.60 | 11.60 | 2,546 | -0.15(-1.31%) |
Mar 18, 2008 | 11.82 | 11.85 | 11.47 | 11.75 | 23,963 | +0.03(+0.29%) |
Mar 17, 2008 | 11.78 | 11.88 | 11.72 | 11.72 | 14,078 | -0.06(-0.51%) |
Mar 14, 2008 | 12.09 | 12.09 | 11.78 | 11.78 | 14,677 | -0.19(-1.62%) |
Mar 13, 2008 | 12.00 | 12.13 | 11.96 | 11.97 | 33,399 | +0.01(+0.06%) |
Mar 12, 2008 | 11.89 | 12.11 | 11.72 | 11.96 | 37,443 | +0.01(+0.06%) |
Mar 11, 2008 | 11.92 | 12.08 | 11.92 | 11.96 | 41,487 | +0.07(+0.56%) |
Mar 10, 2008 | 12.62 | 12.62 | 11.88 | 11.89 | 58,411 | -0.49(-3.94%) |
Mar 07, 2008 | 12.85 | 12.86 | 12.26 | 12.38 | 26,959 | -0.44(-3.44%) |
Mar 06, 2008 | 12.82 | 12.89 | 12.72 | 12.82 | 20,668 | +0.01(+0.10%) |
Mar 05, 2008 | 12.89 | 12.89 | 12.73 | 12.81 | 10,184 | +0.01(+0.10%) |
Mar 04, 2008 | 13.09 | 13.13 | 12.78 | 12.79 | 14,827 | -0.19(-1.49%) |
Mar 03, 2008 | 12.85 | 12.99 | 12.71 | 12.99 | 19,770 | +0.07(+0.52%) |
Feb 29, 2008 | 13.00 | 13.00 | 12.64 | 12.92 | 26,360 | -0.18(-1.38%) |
Feb 28, 2008 | 13.19 | 13.27 | 13.06 | 13.10 | 11,532 | -0.15(-1.11%) |
Feb 27, 2008 | 13.24 | 13.32 | 13.13 | 13.25 | 19,170 | -0.09(-0.65%) |
Feb 26, 2008 | 13.31 | 13.35 | 13.29 | 13.33 | 9,136 | +0.12(+0.91%) |
Feb 25, 2008 | 13.01 | 13.35 | 13.01 | 13.21 | 25,311 | +0.35(+2.70%) |
Feb 22, 2008 | 13.02 | 13.27 | 12.84 | 12.87 | 43,434 | -0.08(-0.62%) |
Feb 21, 2008 | 12.68 | 13.42 | 12.68 | 12.95 | 47,627 | -0.32(-2.42%) |
Feb 20, 2008 | 13.15 | 13.35 | 12.97 | 13.27 | 37,742 | +0.09(+0.66%) |
Feb 19, 2008 | 13.29 | 13.35 | 12.94 | 13.18 | 22,016 | -0.16(-1.20%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.05 | 13.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.05 | 13.34 | 31,302 | -0.06(-0.45%) |
Feb 14, 2008 | 12.76 | 13.51 | 12.76 | 13.40 | 25,461 | +0.59(+4.64%) |
Feb 13, 2008 | 12.59 | 12.89 | 12.59 | 12.81 | 10,633 | +0.15(+1.16%) |
Feb 12, 2008 | 12.29 | 12.67 | 12.29 | 12.66 | 18,122 | +0.47(+3.89%) |
Feb 11, 2008 | 12.15 | 12.25 | 12.00 | 12.19 | 13,779 | +0.13(+1.05%) |
Feb 08, 2008 | 12.02 | 12.15 | 12.02 | 12.06 | 25,161 | +0.09(+0.78%) |
Feb 07, 2008 | 12.23 | 12.25 | 11.94 | 11.96 | 25,012 | -0.29(-2.40%) |
Feb 06, 2008 | 11.98 | 12.31 | 11.94 | 12.26 | 21,117 | +0.31(+2.63%) |
Feb 05, 2008 | 12.41 | 12.41 | 11.80 | 11.94 | 43,434 | -0.36(-2.93%) |
Feb 04, 2008 | 12.55 | 12.59 | 12.21 | 12.31 | 39,689 | -0.51(-4.01%) |
Feb 01, 2008 | 13.47 | 13.47 | 12.78 | 12.82 | 26,809 | -0.57(-4.24%) |
Jan 31, 2008 | 13.35 | 13.42 | 13.23 | 13.39 | 28,756 | +0.09(+0.65%) |
Jan 30, 2008 | 13.25 | 13.33 | 13.23 | 13.30 | 20,069 | -0.02(-0.15%) |
Jan 29, 2008 | 13.29 | 13.36 | 13.23 | 13.32 | 19,170 | +0.09(+0.71%) |
Jan 28, 2008 | 13.84 | 13.85 | 13.19 | 13.23 | 22,465 | -0.63(-4.53%) |
Jan 25, 2008 | 13.91 | 14.00 | 13.81 | 13.85 | 17,972 | -0.05(-0.38%) |
Jan 24, 2008 | 13.80 | 13.93 | 13.77 | 13.91 | 7,189 | +0.17(+1.21%) |
Jan 23, 2008 | 13.77 | 13.78 | 13.58 | 13.74 | 16,774 | -0.07(-0.48%) |
Jan 22, 2008 | 13.99 | 14.23 | 13.73 | 13.81 | 30,703 | -0.28(-1.99%) |
Jan 21, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 23,514 | -0.19(-1.31%) |
Jan 17, 2008 | 14.32 | 14.36 | 13.93 | 14.28 | 22,316 | -0.05(-0.33%) |
Jan 16, 2008 | 14.28 | 14.32 | 14.25 | 14.32 | 18,422 | +0.01(+0.05%) |
Jan 15, 2008 | 14.25 | 14.35 | 14.24 | 14.31 | 27,558 | +0.06(+0.42%) |
Jan 14, 2008 | 14.27 | 14.36 | 14.19 | 14.25 | 31,002 | +0.05(+0.33%) |
Jan 11, 2008 | 14.23 | 14.23 | 14.17 | 14.21 | 15,576 | -0.01(-0.09%) |
Jan 10, 2008 | 14.27 | 14.27 | 14.21 | 14.22 | 10,484 | -0.05(-0.33%) |
Jan 09, 2008 | 14.29 | 14.36 | 14.26 | 14.27 | 59,160 | -0.02(-0.14%) |
Jan 08, 2008 | 14.21 | 14.36 | 14.21 | 14.29 | 30,254 | +0.10(+0.71%) |
Jan 07, 2008 | 14.36 | 14.36 | 14.13 | 14.19 | 56,464 | -0.06(-0.42%) |
Jan 04, 2008 | 14.29 | 14.34 | 14.21 | 14.25 | 44,482 | -0.07(-0.51%) |
Jan 03, 2008 | 14.36 | 14.38 | 14.29 | 14.32 | 12,730 | -0.06(-0.42%) |
Jan 02, 2008 | 14.65 | 14.65 | 14.38 | 14.38 | 16,175 | -0.27(-1.82%) |