Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.10 | 12.10 | 12.03 | 12.04 | 3,200 | +0.00(+0.00%) |
Mar 28, 2008 | 12.24 | 12.24 | 12.04 | 12.04 | 3,800 | -0.20(-1.63%) |
Mar 27, 2008 | 12.04 | 12.24 | 11.96 | 12.24 | 3,700 | +0.24(+2.00%) |
Mar 26, 2008 | 11.88 | 12.00 | 11.88 | 12.00 | 6,300 | +0.12(+1.01%) |
Mar 25, 2008 | 11.88 | 11.88 | 11.88 | 11.88 | 1,000 | +0.03(+0.25%) |
Mar 24, 2008 | 11.92 | 11.92 | 11.85 | 11.85 | 11,700 | -0.07(-0.59%) |
Mar 21, 2008 | 11.92 | 11.92 | 11.92 | 11.92 | 2,300 | +0.00(+0.00%) |
Mar 20, 2008 | 11.92 | 11.92 | 11.92 | 11.92 | 2,300 | +0.00(+0.00%) |
Mar 19, 2008 | 11.94 | 12.01 | 11.84 | 11.92 | 11,000 | -0.04(-0.33%) |
Mar 18, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 200 | +0.02(+0.17%) |
Mar 17, 2008 | 11.99 | 11.99 | 11.94 | 11.94 | 500 | -0.11(-0.91%) |
Mar 14, 2008 | 12.03 | 12.05 | 11.99 | 12.05 | 2,700 | +0.11(+0.92%) |
Mar 13, 2008 | 12.17 | 12.17 | 11.89 | 11.94 | 12,100 | -0.31(-2.53%) |
Mar 12, 2008 | 12.30 | 12.30 | 12.00 | 12.25 | 9,600 | +0.00(+0.00%) |
Mar 11, 2008 | 12.33 | 12.33 | 12.25 | 12.25 | 2,500 | -0.08(-0.65%) |
Mar 10, 2008 | 12.42 | 12.50 | 12.30 | 12.33 | 8,800 | -0.10(-0.79%) |
Mar 07, 2008 | 12.50 | 12.50 | 12.42 | 12.43 | 7,100 | +0.01(+0.06%) |
Mar 06, 2008 | 12.37 | 12.50 | 12.37 | 12.42 | 8,100 | +0.02(+0.16%) |
Mar 05, 2008 | 12.45 | 12.50 | 12.40 | 12.40 | 3,700 | -0.05(-0.40%) |
Mar 04, 2008 | 12.39 | 12.45 | 12.30 | 12.45 | 17,300 | +0.06(+0.48%) |
Mar 03, 2008 | 12.28 | 12.39 | 12.07 | 12.39 | 33,200 | -0.04(-0.32%) |
Feb 29, 2008 | 12.45 | 12.45 | 12.04 | 12.43 | 7,000 | -0.07(-0.56%) |
Feb 28, 2008 | 12.50 | 12.52 | 12.44 | 12.50 | 13,300 | -0.05(-0.40%) |
Feb 27, 2008 | 12.75 | 12.97 | 12.55 | 12.55 | 13,890 | -0.20(-1.57%) |
Feb 26, 2008 | 12.94 | 12.98 | 12.65 | 12.75 | 12,300 | -0.09(-0.70%) |
Feb 25, 2008 | 13.04 | 13.13 | 12.84 | 12.84 | 13,500 | -0.34(-2.58%) |
Feb 22, 2008 | 13.40 | 13.60 | 13.18 | 13.18 | 8,800 | -0.25(-1.86%) |
Feb 21, 2008 | 13.16 | 13.70 | 12.96 | 13.43 | 26,200 | +0.28(+2.13%) |
Feb 20, 2008 | 12.85 | 13.15 | 12.84 | 13.15 | 12,100 | +0.15(+1.15%) |
Feb 19, 2008 | 12.63 | 13.20 | 12.63 | 13.00 | 19,500 | +0.37(+2.93%) |
Feb 18, 2008 | 12.80 | 12.89 | 12.60 | 12.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.80 | 12.89 | 12.60 | 12.63 | 16,900 | -0.26(-2.02%) |
Feb 14, 2008 | 13.50 | 13.50 | 12.89 | 12.89 | 17,700 | -0.72(-5.28%) |
Feb 13, 2008 | 13.72 | 13.75 | 13.61 | 13.61 | 3,400 | -0.11(-0.82%) |
Feb 12, 2008 | 13.68 | 13.74 | 13.68 | 13.72 | 11,000 | -0.18(-1.29%) |
Feb 11, 2008 | 13.90 | 13.99 | 13.90 | 13.90 | 3,800 | -0.10(-0.71%) |
Feb 08, 2008 | 13.83 | 14.00 | 13.75 | 14.00 | 2,500 | +0.18(+1.30%) |
Feb 07, 2008 | 14.20 | 14.20 | 13.82 | 13.82 | 26,300 | -0.37(-2.61%) |
Feb 06, 2008 | 14.10 | 14.30 | 14.04 | 14.19 | 5,000 | +0.00(+0.00%) |
Feb 05, 2008 | 14.40 | 14.40 | 14.19 | 14.19 | 1,800 | -0.15(-1.05%) |
Feb 04, 2008 | 14.25 | 14.35 | 14.10 | 14.34 | 2,900 | -0.06(-0.42%) |
Feb 01, 2008 | 14.25 | 14.40 | 13.95 | 14.40 | 16,100 | +0.30(+2.13%) |
Jan 31, 2008 | 14.00 | 14.10 | 13.95 | 14.10 | 5,700 | +0.10(+0.71%) |
Jan 30, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 5,500 | +0.08(+0.57%) |
Jan 29, 2008 | 13.80 | 13.92 | 13.80 | 13.92 | 5,300 | +0.02(+0.14%) |
Jan 28, 2008 | 13.80 | 13.97 | 13.79 | 13.90 | 13,500 | +0.55(+4.12%) |
Jan 25, 2008 | 14.05 | 14.10 | 13.35 | 13.35 | 12,600 | -0.75(-5.32%) |
Jan 24, 2008 | 14.09 | 14.20 | 13.91 | 14.10 | 11,800 | +0.03(+0.21%) |
Jan 23, 2008 | 13.85 | 14.07 | 13.25 | 14.07 | 31,300 | +0.07(+0.50%) |
Jan 22, 2008 | 13.40 | 14.20 | 13.25 | 14.00 | 22,100 | +0.25(+1.82%) |
Jan 21, 2008 | 13.71 | 13.75 | 13.71 | 13.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.71 | 13.75 | 13.71 | 13.75 | 1,100 | +0.00(+0.00%) |
Jan 17, 2008 | 13.71 | 13.75 | 13.69 | 13.75 | 7,500 | +0.04(+0.29%) |
Jan 16, 2008 | 13.65 | 13.71 | 13.65 | 13.71 | 500 | +0.08(+0.59%) |
Jan 15, 2008 | 13.72 | 13.72 | 13.56 | 13.63 | 8,100 | -0.06(-0.44%) |
Jan 14, 2008 | 13.60 | 13.70 | 13.57 | 13.69 | 3,400 | +0.08(+0.59%) |
Jan 11, 2008 | 13.71 | 13.75 | 13.57 | 13.61 | 4,200 | -0.08(-0.58%) |
Jan 10, 2008 | 13.78 | 13.78 | 13.69 | 13.69 | 4,600 | +0.02(+0.15%) |
Jan 09, 2008 | 13.67 | 13.74 | 13.61 | 13.67 | 11,700 | +0.08(+0.59%) |
Jan 08, 2008 | 13.54 | 13.59 | 13.43 | 13.59 | 6,890 | +0.11(+0.82%) |
Jan 07, 2008 | 13.50 | 13.50 | 13.43 | 13.48 | 6,100 | +0.07(+0.52%) |
Jan 04, 2008 | 13.38 | 13.43 | 13.38 | 13.41 | 11,500 | +0.08(+0.60%) |
Jan 03, 2008 | 13.15 | 13.33 | 13.15 | 13.33 | 6,100 | +0.29(+2.22%) |
Jan 02, 2008 | 13.10 | 13.10 | 13.04 | 13.04 | 1,700 | -0.07(-0.53%) |