Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.56 | 12.66 | 12.42 | 12.46 | 24,653 | -0.26(-2.05%) |
Mar 28, 2008 | 12.85 | 12.95 | 12.35 | 12.72 | 68,584 | -0.12(-0.93%) |
Mar 27, 2008 | 13.04 | 13.14 | 12.84 | 12.84 | 48,919 | -0.20(-1.52%) |
Mar 26, 2008 | 12.86 | 13.14 | 12.71 | 13.03 | 55,698 | +0.22(+1.72%) |
Mar 25, 2008 | 12.44 | 12.90 | 12.35 | 12.81 | 50,390 | +0.44(+3.53%) |
Mar 24, 2008 | 12.57 | 12.94 | 12.38 | 12.38 | 68,958 | -0.22(-1.75%) |
Mar 21, 2008 | 12.44 | 12.79 | 12.13 | 12.60 | 55,133 | +0.00(+0.00%) |
Mar 20, 2008 | 12.44 | 12.79 | 12.13 | 12.60 | 55,133 | +0.16(+1.31%) |
Mar 19, 2008 | 12.59 | 13.07 | 12.43 | 12.43 | 87,646 | -0.13(-1.02%) |
Mar 18, 2008 | 12.33 | 12.94 | 12.33 | 12.56 | 50,653 | +0.26(+2.12%) |
Mar 17, 2008 | 12.46 | 12.53 | 11.89 | 12.30 | 65,975 | -0.30(-2.41%) |
Mar 14, 2008 | 12.74 | 13.22 | 12.37 | 12.61 | 90,930 | -0.00(-0.03%) |
Mar 13, 2008 | 12.40 | 12.71 | 12.01 | 12.61 | 124,887 | +0.09(+0.70%) |
Mar 12, 2008 | 12.78 | 12.94 | 12.51 | 12.52 | 73,266 | -0.16(-1.25%) |
Mar 11, 2008 | 12.58 | 12.88 | 11.91 | 12.68 | 115,450 | +0.30(+2.42%) |
Mar 10, 2008 | 12.85 | 13.51 | 12.34 | 12.38 | 224,002 | -0.47(-3.64%) |
Mar 07, 2008 | 13.12 | 13.52 | 12.74 | 12.85 | 122,013 | -0.32(-2.41%) |
Mar 06, 2008 | 13.62 | 14.12 | 12.84 | 13.17 | 223,909 | -0.51(-3.74%) |
Mar 05, 2008 | 12.96 | 13.90 | 12.96 | 13.68 | 68,790 | +0.07(+0.49%) |
Mar 04, 2008 | 13.46 | 13.77 | 12.87 | 13.61 | 155,578 | +0.11(+0.78%) |
Mar 03, 2008 | 14.04 | 14.27 | 13.40 | 13.51 | 192,869 | -0.50(-3.59%) |
Feb 29, 2008 | 13.90 | 14.12 | 13.63 | 14.01 | 119,774 | -0.02(-0.16%) |
Feb 28, 2008 | 14.27 | 14.27 | 13.84 | 14.03 | 93,813 | -0.25(-1.76%) |
Feb 27, 2008 | 14.04 | 14.49 | 13.97 | 14.28 | 66,225 | +0.19(+1.35%) |
Feb 26, 2008 | 14.17 | 14.56 | 13.90 | 14.09 | 220,967 | -0.11(-0.78%) |
Feb 25, 2008 | 13.52 | 14.41 | 13.24 | 14.20 | 387,778 | +0.69(+5.09%) |
Feb 22, 2008 | 12.31 | 13.52 | 12.31 | 13.52 | 369,124 | +1.39(+11.42%) |
Feb 21, 2008 | 10.66 | 13.10 | 10.66 | 12.13 | 1,315,021 | +1.39(+12.90%) |
Feb 20, 2008 | 10.65 | 10.83 | 10.65 | 10.74 | 53,259 | -0.15(-1.42%) |
Feb 19, 2008 | 10.81 | 11.08 | 10.81 | 10.90 | 46,365 | +0.17(+1.56%) |
Feb 18, 2008 | 10.82 | 10.91 | 10.73 | 10.73 | 39,364 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.91 | 10.73 | 10.73 | 39,364 | -0.17(-1.54%) |
Feb 14, 2008 | 10.90 | 11.52 | 10.90 | 10.90 | 71,292 | +0.05(+0.49%) |
Feb 13, 2008 | 11.03 | 11.34 | 10.60 | 10.85 | 110,251 | -0.01(-0.12%) |
Feb 12, 2008 | 10.86 | 11.13 | 10.74 | 10.86 | 148,849 | +0.12(+1.15%) |
Feb 11, 2008 | 10.64 | 10.94 | 10.54 | 10.74 | 117,005 | +0.12(+1.12%) |
Feb 08, 2008 | 10.19 | 10.73 | 10.19 | 10.62 | 257,456 | +0.42(+4.15%) |
Feb 07, 2008 | 10.34 | 10.77 | 10.02 | 10.19 | 255,271 | -0.23(-2.24%) |
Feb 06, 2008 | 10.99 | 11.12 | 10.35 | 10.43 | 239,848 | -0.53(-4.83%) |
Feb 05, 2008 | 11.58 | 11.66 | 10.95 | 10.96 | 193,961 | -0.75(-6.37%) |
Feb 04, 2008 | 11.81 | 12.18 | 11.46 | 11.70 | 179,114 | -0.71(-5.76%) |
Feb 01, 2008 | 12.28 | 12.53 | 12.28 | 12.42 | 88,970 | +0.21(+1.70%) |
Jan 31, 2008 | 11.73 | 12.35 | 11.73 | 12.21 | 100,662 | +0.28(+2.33%) |
Jan 30, 2008 | 12.04 | 12.58 | 11.83 | 11.93 | 78,982 | -0.32(-2.63%) |
Jan 29, 2008 | 12.84 | 13.01 | 12.18 | 12.25 | 162,062 | -0.59(-4.60%) |
Jan 28, 2008 | 12.48 | 13.02 | 12.13 | 12.84 | 120,674 | +0.08(+0.59%) |
Jan 25, 2008 | 13.10 | 13.53 | 12.66 | 12.77 | 80,396 | -0.36(-2.72%) |
Jan 24, 2008 | 13.34 | 13.88 | 12.79 | 13.13 | 100,968 | -0.09(-0.67%) |
Jan 23, 2008 | 13.29 | 14.08 | 12.68 | 13.21 | 76,183 | -0.35(-2.57%) |
Jan 22, 2008 | 12.94 | 13.88 | 12.13 | 13.56 | 245,405 | -0.64(-4.53%) |
Jan 21, 2008 | 14.83 | 15.10 | 13.87 | 14.21 | 58,907 | +0.00(+0.00%) |
Jan 18, 2008 | 14.83 | 15.10 | 13.87 | 14.21 | 58,907 | -0.65(-4.39%) |
Jan 17, 2008 | 14.70 | 15.09 | 14.49 | 14.86 | 92,256 | +0.19(+1.29%) |
Jan 16, 2008 | 15.30 | 15.34 | 14.56 | 14.67 | 101,918 | -0.53(-3.51%) |
Jan 15, 2008 | 15.44 | 15.88 | 15.00 | 15.21 | 84,138 | -0.43(-2.77%) |
Jan 14, 2008 | 16.49 | 16.49 | 15.51 | 15.64 | 115,924 | -0.94(-5.64%) |
Jan 11, 2008 | 16.53 | 17.30 | 16.41 | 16.57 | 54,172 | -0.04(-0.24%) |
Jan 10, 2008 | 16.74 | 17.03 | 16.33 | 16.61 | 27,697 | -0.24(-1.44%) |
Jan 09, 2008 | 17.74 | 18.29 | 16.36 | 16.86 | 96,510 | -0.89(-5.00%) |
Jan 08, 2008 | 17.65 | 18.47 | 17.65 | 17.74 | 116,431 | +0.09(+0.52%) |
Jan 07, 2008 | 18.85 | 19.19 | 16.90 | 17.65 | 177,755 | -1.46(-7.62%) |
Jan 04, 2008 | 20.22 | 20.43 | 18.86 | 19.11 | 129,962 | -1.48(-7.18%) |
Jan 03, 2008 | 20.94 | 21.21 | 20.37 | 20.58 | 86,370 | -0.56(-2.65%) |
Jan 02, 2008 | 21.45 | 21.93 | 20.90 | 21.14 | 74,916 | -0.41(-1.88%) |