Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.65 | 12.88 | 12.62 | 12.66 | 125,443 | +0.06(+0.51%) |
Mar 28, 2008 | 12.65 | 12.98 | 12.46 | 12.60 | 212,897 | -0.06(-0.44%) |
Mar 27, 2008 | 12.62 | 12.89 | 12.46 | 12.66 | 145,120 | +0.02(+0.19%) |
Mar 26, 2008 | 12.20 | 12.92 | 12.20 | 12.63 | 262,145 | +0.35(+2.87%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.07 | 12.28 | 194,328 | -0.25(-1.98%) |
Mar 24, 2008 | 12.66 | 12.89 | 12.48 | 12.53 | 250,380 | -0.31(-2.43%) |
Mar 21, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.00(+0.00%) |
Mar 20, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.44(+3.55%) |
Mar 19, 2008 | 12.50 | 12.64 | 12.27 | 12.40 | 204,312 | -0.02(-0.19%) |
Mar 18, 2008 | 12.22 | 12.50 | 11.68 | 12.42 | 207,590 | +0.50(+4.16%) |
Mar 17, 2008 | 11.66 | 12.14 | 11.41 | 11.93 | 222,057 | -0.07(-0.60%) |
Mar 14, 2008 | 12.36 | 12.36 | 11.93 | 12.00 | 213,403 | -0.35(-2.85%) |
Mar 13, 2008 | 11.71 | 12.50 | 11.71 | 12.35 | 308,098 | +0.53(+4.47%) |
Mar 12, 2008 | 11.66 | 12.27 | 11.54 | 11.82 | 287,790 | +0.18(+1.58%) |
Mar 11, 2008 | 11.68 | 11.80 | 11.47 | 11.64 | 345,935 | +0.11(+0.97%) |
Mar 10, 2008 | 12.14 | 12.14 | 11.44 | 11.53 | 335,646 | -0.55(-4.57%) |
Mar 07, 2008 | 12.18 | 12.26 | 12.06 | 12.08 | 248,478 | -0.21(-1.69%) |
Mar 06, 2008 | 12.62 | 12.62 | 12.23 | 12.29 | 248,090 | -0.42(-3.34%) |
Mar 05, 2008 | 12.90 | 12.90 | 12.42 | 12.71 | 208,077 | -0.10(-0.75%) |
Mar 04, 2008 | 12.62 | 12.90 | 12.40 | 12.81 | 236,695 | +0.03(+0.25%) |
Mar 03, 2008 | 12.66 | 12.94 | 12.49 | 12.78 | 240,766 | +0.10(+0.76%) |
Feb 29, 2008 | 12.88 | 13.02 | 12.60 | 12.68 | 262,598 | -0.38(-2.88%) |
Feb 28, 2008 | 13.31 | 13.44 | 12.88 | 13.06 | 473,471 | -0.34(-2.51%) |
Feb 27, 2008 | 13.48 | 13.83 | 13.26 | 13.39 | 313,987 | -0.21(-1.53%) |
Feb 26, 2008 | 13.03 | 13.83 | 13.00 | 13.60 | 861,042 | +0.30(+2.22%) |
Feb 25, 2008 | 13.01 | 13.69 | 12.92 | 13.30 | 524,881 | +0.24(+1.84%) |
Feb 22, 2008 | 13.20 | 13.32 | 12.99 | 13.06 | 446,586 | -0.10(-0.73%) |
Feb 21, 2008 | 13.70 | 13.93 | 13.13 | 13.16 | 624,906 | -0.44(-3.24%) |
Feb 20, 2008 | 13.18 | 13.69 | 13.03 | 13.60 | 457,298 | +0.27(+2.04%) |
Feb 19, 2008 | 13.38 | 13.44 | 13.08 | 13.33 | 373,087 | +0.10(+0.79%) |
Feb 18, 2008 | 13.12 | 13.22 | 12.46 | 13.22 | 402,141 | +0.00(+0.00%) |
Feb 15, 2008 | 13.12 | 13.22 | 12.46 | 13.22 | 402,141 | +0.03(+0.24%) |
Feb 14, 2008 | 13.43 | 13.58 | 12.95 | 13.19 | 384,882 | -0.34(-2.48%) |
Feb 13, 2008 | 13.44 | 13.66 | 13.30 | 13.53 | 257,353 | +0.25(+1.87%) |
Feb 12, 2008 | 13.29 | 13.88 | 12.98 | 13.28 | 1,089,245 | +0.03(+0.24%) |
Feb 11, 2008 | 12.84 | 13.30 | 12.78 | 13.25 | 435,038 | +0.39(+3.05%) |
Feb 08, 2008 | 12.86 | 12.90 | 12.64 | 12.86 | 273,780 | -0.06(-0.50%) |
Feb 07, 2008 | 12.45 | 13.06 | 12.45 | 12.92 | 286,648 | +0.42(+3.39%) |
Feb 06, 2008 | 13.04 | 13.05 | 12.46 | 12.50 | 255,661 | -0.42(-3.22%) |
Feb 05, 2008 | 13.17 | 13.34 | 12.79 | 12.91 | 402,598 | -0.51(-3.81%) |
Feb 04, 2008 | 12.82 | 13.44 | 12.78 | 13.42 | 406,327 | +0.61(+4.74%) |
Feb 01, 2008 | 12.94 | 13.37 | 12.79 | 12.82 | 456,882 | -0.05(-0.37%) |
Jan 31, 2008 | 12.36 | 13.00 | 12.34 | 12.86 | 797,232 | +0.42(+3.34%) |
Jan 30, 2008 | 13.05 | 13.10 | 12.43 | 12.45 | 559,813 | -0.66(-5.06%) |
Jan 29, 2008 | 13.47 | 13.47 | 13.08 | 13.11 | 432,832 | -0.33(-2.44%) |
Jan 28, 2008 | 13.08 | 13.46 | 13.08 | 13.44 | 376,458 | +0.32(+2.44%) |
Jan 25, 2008 | 13.11 | 13.21 | 13.01 | 13.12 | 473,821 | +0.22(+1.67%) |
Jan 24, 2008 | 12.94 | 13.12 | 12.83 | 12.90 | 397,236 | -0.01(-0.06%) |
Jan 23, 2008 | 12.70 | 13.14 | 12.62 | 12.91 | 465,590 | +0.11(+0.88%) |
Jan 22, 2008 | 12.50 | 13.17 | 12.38 | 12.80 | 523,058 | -0.03(-0.25%) |
Jan 21, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.17 | 12.62 | 12.83 | 599,812 | +0.10(+0.75%) |
Jan 17, 2008 | 12.25 | 13.00 | 12.25 | 12.74 | 632,783 | +0.60(+4.94%) |
Jan 16, 2008 | 11.65 | 12.34 | 11.47 | 12.14 | 714,302 | +0.69(+6.01%) |
Jan 15, 2008 | 11.57 | 11.79 | 11.41 | 11.45 | 658,543 | -0.14(-1.24%) |
Jan 14, 2008 | 11.42 | 11.68 | 11.41 | 11.59 | 320,288 | +0.27(+2.40%) |
Jan 11, 2008 | 11.54 | 11.86 | 11.32 | 11.32 | 409,100 | -0.34(-2.88%) |
Jan 10, 2008 | 11.33 | 11.98 | 11.26 | 11.66 | 900,240 | +0.34(+2.97%) |
Jan 09, 2008 | 11.26 | 11.52 | 11.17 | 11.32 | 268,218 | +0.02(+0.14%) |
Jan 08, 2008 | 11.71 | 11.86 | 11.28 | 11.30 | 269,171 | -0.38(-3.22%) |
Jan 07, 2008 | 11.56 | 11.88 | 11.56 | 11.68 | 397,473 | +0.18(+1.60%) |
Jan 04, 2008 | 11.46 | 11.67 | 11.36 | 11.50 | 404,648 | -0.06(-0.55%) |
Jan 03, 2008 | 11.31 | 11.85 | 11.15 | 11.56 | 342,775 | +0.25(+2.19%) |
Jan 02, 2008 | 11.08 | 11.38 | 10.97 | 11.31 | 171,503 | +0.19(+1.73%) |