Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.02 | 13.02 | 12.86 | 12.95 | 740,081 | -0.03(-0.23%) |
Mar 28, 2008 | 13.15 | 13.21 | 12.90 | 12.98 | 559,501 | -0.14(-1.07%) |
Mar 27, 2008 | 13.15 | 13.40 | 12.90 | 13.12 | 1,454,148 | +0.02(+0.15%) |
Mar 26, 2008 | 13.40 | 13.40 | 13.00 | 13.10 | 744,364 | -0.26(-1.95%) |
Mar 25, 2008 | 12.62 | 13.41 | 12.50 | 13.36 | 2,066,944 | +0.80(+6.37%) |
Mar 24, 2008 | 11.97 | 12.59 | 11.97 | 12.56 | 1,212,267 | +0.59(+4.93%) |
Mar 21, 2008 | 12.79 | 12.80 | 11.54 | 11.97 | 2,700,332 | -0.82(-6.41%) |
Mar 20, 2008 | 12.79 | 12.80 | 11.54 | 12.79 | 2,700,332 | +0.15(+1.19%) |
Mar 19, 2008 | 13.20 | 13.33 | 12.63 | 12.64 | 960,626 | -0.40(-3.07%) |
Mar 18, 2008 | 13.07 | 13.29 | 12.70 | 13.04 | 1,198,055 | +0.39(+3.08%) |
Mar 17, 2008 | 12.88 | 13.14 | 12.61 | 12.65 | 919,100 | -0.60(-4.53%) |
Mar 14, 2008 | 13.42 | 13.50 | 13.00 | 13.25 | 1,401,902 | -0.03(-0.23%) |
Mar 13, 2008 | 13.07 | 13.31 | 12.80 | 13.28 | 941,806 | +0.30(+2.31%) |
Mar 12, 2008 | 13.43 | 13.43 | 12.98 | 12.98 | 885,925 | -0.27(-2.04%) |
Mar 11, 2008 | 12.75 | 13.31 | 12.62 | 13.25 | 1,219,774 | +0.83(+6.68%) |
Mar 10, 2008 | 13.00 | 13.00 | 12.35 | 12.42 | 973,713 | -0.51(-3.94%) |
Mar 07, 2008 | 13.06 | 13.50 | 12.85 | 12.93 | 943,114 | -0.34(-2.56%) |
Mar 06, 2008 | 13.26 | 13.43 | 13.05 | 13.27 | 1,261,944 | -0.10(-0.75%) |
Mar 05, 2008 | 13.30 | 13.39 | 13.07 | 13.37 | 941,634 | -0.02(-0.15%) |
Mar 04, 2008 | 13.41 | 13.45 | 13.08 | 13.39 | 1,857,523 | -0.12(-0.89%) |
Mar 03, 2008 | 13.89 | 14.11 | 12.53 | 13.51 | 2,301,609 | -0.39(-2.81%) |
Feb 29, 2008 | 14.20 | 14.38 | 13.82 | 13.90 | 1,014,592 | -0.39(-2.73%) |
Feb 28, 2008 | 13.77 | 14.33 | 13.40 | 14.29 | 1,689,467 | +0.74(+5.46%) |
Feb 27, 2008 | 13.59 | 13.72 | 13.53 | 13.55 | 980,390 | -0.09(-0.66%) |
Feb 26, 2008 | 13.65 | 13.80 | 13.46 | 13.64 | 859,308 | -0.07(-0.51%) |
Feb 25, 2008 | 13.64 | 13.90 | 13.51 | 13.71 | 1,101,100 | +0.29(+2.16%) |
Feb 22, 2008 | 13.62 | 13.87 | 13.19 | 13.42 | 1,254,287 | -0.34(-2.47%) |
Feb 21, 2008 | 13.32 | 14.04 | 13.30 | 13.76 | 1,935,412 | +0.56(+4.24%) |
Feb 20, 2008 | 13.27 | 13.29 | 13.02 | 13.20 | 572,228 | -0.14(-1.05%) |
Feb 19, 2008 | 13.00 | 13.74 | 13.00 | 13.34 | 1,081,646 | +0.43(+3.33%) |
Feb 18, 2008 | 12.77 | 12.93 | 12.53 | 12.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.77 | 12.93 | 12.53 | 12.91 | 727,389 | +0.14(+1.10%) |
Feb 14, 2008 | 13.38 | 13.38 | 12.64 | 12.77 | 1,058,512 | -0.57(-4.27%) |
Feb 13, 2008 | 13.08 | 13.45 | 12.92 | 13.34 | 1,436,501 | +0.50(+3.89%) |
Feb 12, 2008 | 12.64 | 13.12 | 12.45 | 12.84 | 1,668,033 | +0.29(+2.31%) |
Feb 11, 2008 | 12.21 | 12.60 | 11.87 | 12.55 | 961,834 | +0.37(+3.04%) |
Feb 08, 2008 | 12.46 | 12.52 | 12.06 | 12.18 | 718,991 | -0.42(-3.33%) |
Feb 07, 2008 | 12.63 | 12.63 | 11.94 | 12.60 | 1,420,155 | +0.00(+0.00%) |
Feb 06, 2008 | 12.29 | 12.69 | 12.29 | 12.60 | 1,139,610 | +0.23(+1.86%) |
Feb 05, 2008 | 12.34 | 12.63 | 12.25 | 12.37 | 1,105,654 | -0.20(-1.59%) |
Feb 04, 2008 | 12.32 | 12.86 | 12.24 | 12.57 | 1,700,588 | +0.39(+3.20%) |
Feb 01, 2008 | 11.67 | 12.40 | 11.51 | 12.18 | 1,697,659 | +0.54(+4.64%) |
Jan 31, 2008 | 11.14 | 11.65 | 11.02 | 11.64 | 1,059,215 | +0.28(+2.46%) |
Jan 30, 2008 | 10.70 | 11.86 | 10.65 | 11.36 | 1,182,891 | +0.55(+5.09%) |
Jan 29, 2008 | 11.26 | 11.38 | 10.75 | 10.81 | 930,400 | -0.55(-4.84%) |
Jan 28, 2008 | 11.25 | 11.40 | 11.09 | 11.36 | 871,271 | +0.22(+1.97%) |
Jan 25, 2008 | 11.47 | 11.51 | 11.03 | 11.14 | 952,780 | -0.14(-1.24%) |
Jan 24, 2008 | 11.54 | 11.54 | 11.27 | 11.28 | 1,191,208 | -0.20(-1.74%) |
Jan 23, 2008 | 10.00 | 11.59 | 10.00 | 11.48 | 2,388,155 | +1.32(+12.99%) |
Jan 22, 2008 | 9.900 | 10.26 | 9.400 | 10.16 | 966,808 | -0.57(-5.31%) |
Jan 21, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.19 | 11.19 | 10.10 | 10.73 | 1,523,478 | -0.39(-3.51%) |
Jan 17, 2008 | 11.63 | 11.63 | 10.81 | 11.12 | 1,154,900 | -0.49(-4.22%) |
Jan 16, 2008 | 11.65 | 11.74 | 11.04 | 11.61 | 1,120,770 | -0.05(-0.43%) |
Jan 15, 2008 | 11.43 | 11.75 | 11.36 | 11.66 | 952,088 | +0.10(+0.87%) |
Jan 14, 2008 | 11.76 | 11.76 | 11.37 | 11.56 | 1,513,870 | -0.10(-0.86%) |
Jan 11, 2008 | 11.56 | 11.75 | 11.36 | 11.66 | 805,444 | -0.01(-0.09%) |
Jan 10, 2008 | 11.16 | 11.68 | 11.10 | 11.67 | 1,049,491 | +0.36(+3.18%) |
Jan 09, 2008 | 11.35 | 11.40 | 10.98 | 11.31 | 900,388 | -0.14(-1.22%) |
Jan 08, 2008 | 11.70 | 11.71 | 11.45 | 11.45 | 1,223,295 | -0.22(-1.89%) |
Jan 07, 2008 | 11.57 | 11.92 | 11.49 | 11.67 | 1,119,775 | +0.13(+1.13%) |
Jan 04, 2008 | 11.52 | 11.75 | 11.49 | 11.54 | 1,196,930 | -0.16(-1.37%) |
Jan 03, 2008 | 11.55 | 11.74 | 11.42 | 11.70 | 1,159,200 | +0.16(+1.39%) |
Jan 02, 2008 | 11.52 | 11.78 | 11.21 | 11.54 | 1,090,888 | -0.02(-0.17%) |