Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.27 | 15.53 | 14.65 | 14.72 | 722,221 | +0.08(+0.53%) |
Mar 28, 2008 | 14.86 | 14.94 | 14.59 | 14.65 | 338,645 | -0.07(-0.48%) |
Mar 27, 2008 | 15.06 | 15.13 | 14.70 | 14.72 | 295,423 | -0.28(-1.89%) |
Mar 26, 2008 | 15.45 | 15.45 | 14.71 | 15.00 | 361,140 | -0.29(-1.90%) |
Mar 25, 2008 | 15.24 | 15.36 | 14.94 | 15.29 | 230,893 | +0.21(+1.41%) |
Mar 24, 2008 | 14.70 | 15.14 | 14.69 | 15.08 | 649,258 | +0.47(+3.21%) |
Mar 21, 2008 | 14.83 | 15.08 | 14.45 | 14.61 | 870,530 | +0.00(+0.00%) |
Mar 20, 2008 | 14.83 | 15.08 | 14.45 | 14.61 | 870,530 | +0.21(+1.43%) |
Mar 19, 2008 | 14.84 | 14.87 | 14.40 | 14.40 | 389,942 | -0.28(-1.88%) |
Mar 18, 2008 | 14.79 | 14.97 | 14.19 | 14.68 | 710,057 | +0.21(+1.42%) |
Mar 17, 2008 | 13.68 | 14.82 | 13.68 | 14.48 | 964,009 | +0.43(+3.08%) |
Mar 14, 2008 | 14.82 | 14.82 | 13.60 | 14.04 | 1,095,531 | +0.49(+3.61%) |
Mar 13, 2008 | 13.01 | 13.67 | 12.94 | 13.55 | 555,249 | +0.41(+3.13%) |
Mar 12, 2008 | 13.11 | 13.45 | 13.00 | 13.14 | 553,980 | -0.01(-0.11%) |
Mar 11, 2008 | 13.06 | 13.20 | 12.98 | 13.16 | 496,554 | +0.45(+3.58%) |
Mar 10, 2008 | 12.74 | 12.91 | 12.67 | 12.70 | 408,132 | -0.11(-0.83%) |
Mar 07, 2008 | 12.50 | 12.99 | 12.50 | 12.81 | 316,452 | +0.14(+1.12%) |
Mar 06, 2008 | 12.67 | 12.98 | 12.50 | 12.67 | 355,979 | -0.11(-0.83%) |
Mar 05, 2008 | 12.71 | 12.91 | 12.43 | 12.77 | 517,449 | +0.07(+0.56%) |
Mar 04, 2008 | 12.47 | 12.88 | 12.25 | 12.70 | 465,760 | +0.14(+1.13%) |
Mar 03, 2008 | 12.35 | 12.74 | 12.30 | 12.56 | 486,054 | +0.24(+1.96%) |
Feb 29, 2008 | 12.44 | 12.44 | 12.30 | 12.32 | 218,181 | -0.21(-1.70%) |
Feb 28, 2008 | 12.76 | 12.92 | 12.50 | 12.53 | 348,651 | -0.27(-2.11%) |
Feb 27, 2008 | 12.99 | 13.34 | 12.69 | 12.80 | 331,029 | -0.35(-2.64%) |
Feb 26, 2008 | 12.84 | 13.19 | 12.84 | 13.15 | 180,567 | +0.19(+1.48%) |
Feb 25, 2008 | 12.84 | 12.98 | 12.69 | 12.96 | 175,030 | +0.13(+1.00%) |
Feb 22, 2008 | 12.60 | 12.84 | 12.41 | 12.83 | 216,184 | +0.22(+1.74%) |
Feb 21, 2008 | 13.01 | 13.12 | 12.50 | 12.61 | 323,566 | -0.28(-2.20%) |
Feb 20, 2008 | 12.63 | 13.02 | 12.56 | 12.89 | 208,288 | +0.15(+1.17%) |
Feb 19, 2008 | 12.99 | 13.06 | 12.64 | 12.74 | 384,305 | -0.10(-0.77%) |
Feb 18, 2008 | 12.65 | 12.95 | 12.62 | 12.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.65 | 12.95 | 12.62 | 12.84 | 181,088 | +0.11(+0.84%) |
Feb 14, 2008 | 13.11 | 13.24 | 12.55 | 12.74 | 314,676 | -0.33(-2.55%) |
Feb 13, 2008 | 13.20 | 13.50 | 13.02 | 13.07 | 299,366 | +0.01(+0.05%) |
Feb 12, 2008 | 12.99 | 13.27 | 12.94 | 13.06 | 205,008 | +0.09(+0.66%) |
Feb 11, 2008 | 12.90 | 13.09 | 12.62 | 12.98 | 140,899 | +0.03(+0.22%) |
Feb 08, 2008 | 12.93 | 13.06 | 12.70 | 12.95 | 318,512 | +0.02(+0.16%) |
Feb 07, 2008 | 12.45 | 12.94 | 12.45 | 12.93 | 359,919 | +0.36(+2.88%) |
Feb 06, 2008 | 12.88 | 12.96 | 12.51 | 12.57 | 261,605 | -0.10(-0.78%) |
Feb 05, 2008 | 12.78 | 12.97 | 12.56 | 12.67 | 416,669 | -0.39(-2.99%) |
Feb 04, 2008 | 13.19 | 13.19 | 12.99 | 13.06 | 425,240 | -0.02(-0.16%) |
Feb 01, 2008 | 13.00 | 13.20 | 12.86 | 13.08 | 603,524 | +0.15(+1.15%) |
Jan 31, 2008 | 12.51 | 13.13 | 12.50 | 12.93 | 694,722 | +0.24(+1.90%) |
Jan 30, 2008 | 12.64 | 12.96 | 12.33 | 12.69 | 355,697 | -0.08(-0.61%) |
Jan 29, 2008 | 12.87 | 13.01 | 12.61 | 12.77 | 273,396 | -0.07(-0.55%) |
Jan 28, 2008 | 13.06 | 13.20 | 12.69 | 12.84 | 322,720 | -0.05(-0.39%) |
Jan 25, 2008 | 13.19 | 13.30 | 12.55 | 12.89 | 484,154 | -0.16(-1.20%) |
Jan 24, 2008 | 13.01 | 13.13 | 12.68 | 13.04 | 504,239 | +0.16(+1.27%) |
Jan 23, 2008 | 11.51 | 13.00 | 11.50 | 12.88 | 729,839 | +1.03(+8.68%) |
Jan 22, 2008 | 11.40 | 12.15 | 11.40 | 11.85 | 629,939 | -0.02(-0.18%) |
Jan 21, 2008 | 11.72 | 12.05 | 11.42 | 11.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.72 | 12.05 | 11.42 | 11.87 | 430,933 | +0.14(+1.21%) |
Jan 17, 2008 | 11.94 | 12.18 | 11.64 | 11.73 | 370,072 | -0.28(-2.31%) |
Jan 16, 2008 | 11.63 | 12.18 | 11.63 | 12.01 | 225,694 | +0.35(+2.98%) |
Jan 15, 2008 | 11.72 | 11.79 | 11.47 | 11.66 | 289,019 | -0.28(-2.32%) |
Jan 14, 2008 | 11.94 | 12.05 | 11.78 | 11.94 | 328,400 | +0.06(+0.54%) |
Jan 11, 2008 | 12.50 | 12.52 | 11.79 | 11.87 | 579,222 | -0.82(-6.48%) |
Jan 10, 2008 | 12.56 | 12.77 | 12.30 | 12.69 | 356,058 | +0.06(+0.45%) |
Jan 09, 2008 | 12.54 | 12.74 | 12.42 | 12.64 | 983,726 | +0.01(+0.06%) |
Jan 08, 2008 | 13.07 | 13.34 | 12.59 | 12.63 | 320,043 | -0.41(-3.16%) |
Jan 07, 2008 | 12.77 | 13.13 | 12.57 | 13.04 | 739,243 | +0.38(+2.97%) |
Jan 04, 2008 | 12.78 | 12.82 | 12.57 | 12.67 | 709,040 | -0.26(-2.03%) |
Jan 03, 2008 | 13.13 | 13.35 | 12.77 | 12.93 | 570,664 | -0.07(-0.55%) |
Jan 02, 2008 | 12.84 | 13.04 | 12.74 | 13.00 | 487,109 | +0.11(+0.83%) |