Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.28 | 12.75 | 12.20 | 12.58 | 2,531,240 | +0.34(+2.77%) |
Mar 28, 2008 | 12.51 | 12.60 | 12.22 | 12.24 | 1,622,563 | -0.23(-1.86%) |
Mar 27, 2008 | 12.76 | 12.85 | 12.47 | 12.47 | 2,749,992 | -0.21(-1.62%) |
Mar 26, 2008 | 13.01 | 13.04 | 12.64 | 12.67 | 3,120,336 | -0.36(-2.78%) |
Mar 25, 2008 | 12.74 | 13.08 | 12.69 | 13.04 | 3,950,944 | +0.19(+1.44%) |
Mar 24, 2008 | 12.75 | 13.00 | 12.71 | 12.85 | 2,090,665 | +0.10(+0.80%) |
Mar 21, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,441,603 | +0.00(+0.00%) |
Mar 20, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,441,603 | +0.58(+4.78%) |
Mar 19, 2008 | 12.45 | 12.67 | 12.17 | 12.17 | 3,549,689 | -0.16(-1.27%) |
Mar 18, 2008 | 11.84 | 12.32 | 11.68 | 12.32 | 4,783,449 | +0.69(+5.92%) |
Mar 17, 2008 | 11.42 | 11.76 | 11.25 | 11.63 | 5,846,350 | -0.01(-0.10%) |
Mar 14, 2008 | 11.95 | 12.13 | 11.48 | 11.65 | 3,183,245 | -0.18(-1.52%) |
Mar 13, 2008 | 11.61 | 11.90 | 11.44 | 11.83 | 3,511,640 | +0.05(+0.42%) |
Mar 12, 2008 | 12.03 | 12.23 | 11.75 | 11.78 | 2,796,807 | -0.30(-2.49%) |
Mar 11, 2008 | 11.75 | 12.08 | 11.63 | 12.08 | 3,174,253 | +0.57(+4.98%) |
Mar 10, 2008 | 11.77 | 11.77 | 11.46 | 11.50 | 3,043,193 | -0.27(-2.29%) |
Mar 07, 2008 | 11.91 | 11.98 | 11.57 | 11.77 | 4,101,524 | -0.22(-1.81%) |
Mar 06, 2008 | 12.37 | 12.37 | 11.98 | 11.99 | 2,677,316 | -0.45(-3.63%) |
Mar 05, 2008 | 12.50 | 12.62 | 12.33 | 12.44 | 2,212,399 | +0.06(+0.51%) |
Mar 04, 2008 | 12.41 | 12.54 | 12.25 | 12.38 | 2,578,332 | -0.19(-1.47%) |
Mar 03, 2008 | 12.18 | 12.59 | 12.17 | 12.56 | 2,659,153 | +0.25(+2.00%) |
Feb 29, 2008 | 12.50 | 12.56 | 12.28 | 12.32 | 2,121,598 | -0.29(-2.30%) |
Feb 28, 2008 | 12.69 | 12.73 | 12.47 | 12.61 | 1,873,512 | -0.13(-1.00%) |
Feb 27, 2008 | 12.80 | 13.03 | 12.68 | 12.74 | 1,489,603 | -0.15(-1.17%) |
Feb 26, 2008 | 12.76 | 13.02 | 12.73 | 12.89 | 2,873,574 | +0.05(+0.41%) |
Feb 25, 2008 | 12.27 | 12.83 | 12.18 | 12.83 | 2,734,808 | +0.61(+4.97%) |
Feb 22, 2008 | 12.23 | 12.24 | 12.06 | 12.23 | 2,670,404 | +0.05(+0.45%) |
Feb 21, 2008 | 12.52 | 12.65 | 12.16 | 12.17 | 2,613,976 | -0.19(-1.57%) |
Feb 20, 2008 | 11.83 | 12.36 | 11.79 | 12.36 | 1,726,328 | +0.46(+3.84%) |
Feb 19, 2008 | 12.33 | 12.33 | 11.82 | 11.91 | 1,543,873 | -0.17(-1.41%) |
Feb 18, 2008 | 11.97 | 12.17 | 11.90 | 12.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.97 | 12.17 | 11.90 | 12.08 | 1,679,589 | +0.03(+0.26%) |
Feb 14, 2008 | 12.32 | 12.38 | 12.02 | 12.05 | 2,017,923 | -0.28(-2.26%) |
Feb 13, 2008 | 12.51 | 12.68 | 12.17 | 12.32 | 2,038,879 | -0.10(-0.82%) |
Feb 12, 2008 | 12.16 | 12.52 | 12.14 | 12.43 | 2,170,008 | +0.35(+2.93%) |
Feb 11, 2008 | 12.04 | 12.21 | 11.78 | 12.07 | 1,892,510 | +0.02(+0.14%) |
Feb 08, 2008 | 12.29 | 12.41 | 11.93 | 12.05 | 2,116,054 | -0.28(-2.30%) |
Feb 07, 2008 | 12.03 | 12.35 | 11.98 | 12.34 | 1,475,987 | +0.27(+2.26%) |
Feb 06, 2008 | 12.16 | 12.46 | 12.05 | 12.07 | 1,919,826 | -0.05(-0.45%) |
Feb 05, 2008 | 12.33 | 12.57 | 12.12 | 12.12 | 1,692,007 | -0.33(-2.67%) |
Feb 04, 2008 | 12.70 | 12.75 | 12.36 | 12.45 | 1,711,910 | -0.25(-1.96%) |
Feb 01, 2008 | 12.30 | 12.73 | 12.14 | 12.70 | 2,062,340 | +0.45(+3.69%) |
Jan 31, 2008 | 11.91 | 12.38 | 11.80 | 12.25 | 3,335,047 | +0.14(+1.17%) |
Jan 30, 2008 | 12.26 | 12.62 | 12.08 | 12.11 | 2,173,549 | -0.24(-1.97%) |
Jan 29, 2008 | 12.51 | 12.57 | 12.30 | 12.35 | 2,559,406 | -0.07(-0.56%) |
Jan 28, 2008 | 12.01 | 12.48 | 11.71 | 12.42 | 3,671,688 | +0.39(+3.27%) |
Jan 25, 2008 | 12.24 | 12.47 | 11.92 | 12.03 | 3,265,293 | -0.14(-1.19%) |
Jan 24, 2008 | 12.34 | 12.38 | 11.85 | 12.17 | 3,655,944 | -0.22(-1.75%) |
Jan 23, 2008 | 11.20 | 12.39 | 11.12 | 12.39 | 4,334,508 | +0.99(+8.66%) |
Jan 22, 2008 | 11.02 | 11.55 | 10.24 | 11.40 | 4,307,914 | +0.03(+0.28%) |
Jan 21, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 2,875,681 | +0.00(+0.03%) |
Jan 17, 2008 | 11.75 | 11.83 | 11.31 | 11.37 | 3,419,333 | -0.35(-2.99%) |
Jan 16, 2008 | 11.72 | 11.94 | 11.62 | 11.72 | 4,128,177 | -0.08(-0.64%) |
Jan 15, 2008 | 11.91 | 12.02 | 11.77 | 11.79 | 2,569,938 | -0.27(-2.26%) |
Jan 14, 2008 | 12.25 | 12.32 | 11.78 | 12.07 | 2,403,265 | -0.08(-0.64%) |
Jan 11, 2008 | 12.32 | 12.61 | 12.09 | 12.14 | 2,939,090 | -0.30(-2.44%) |
Jan 10, 2008 | 12.19 | 12.68 | 11.98 | 12.45 | 2,821,339 | +0.20(+1.63%) |
Jan 09, 2008 | 12.21 | 12.31 | 11.60 | 12.25 | 4,056,747 | -0.02(-0.14%) |
Jan 08, 2008 | 12.83 | 13.11 | 12.26 | 12.27 | 2,411,030 | -0.54(-4.25%) |
Jan 07, 2008 | 12.78 | 13.07 | 12.65 | 12.81 | 2,794,510 | +0.06(+0.50%) |
Jan 04, 2008 | 13.06 | 13.13 | 12.75 | 12.75 | 2,957,156 | -0.41(-3.10%) |
Jan 03, 2008 | 13.48 | 13.53 | 13.14 | 13.15 | 1,927,370 | -0.33(-2.47%) |
Jan 02, 2008 | 13.60 | 13.71 | 13.38 | 13.49 | 2,092,910 | -0.19(-1.38%) |