Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.59 | 12.86 | 12.51 | 12.79 | 129,550 | +0.13(+1.04%) |
Mar 28, 2008 | 12.60 | 12.89 | 12.38 | 12.66 | 284,076 | -0.02(-0.17%) |
Mar 27, 2008 | 12.55 | 12.76 | 12.46 | 12.68 | 157,064 | +0.18(+1.45%) |
Mar 26, 2008 | 12.49 | 12.66 | 12.38 | 12.50 | 175,986 | -0.17(-1.30%) |
Mar 25, 2008 | 12.88 | 12.90 | 12.50 | 12.66 | 138,105 | -0.15(-1.20%) |
Mar 24, 2008 | 12.60 | 12.90 | 12.52 | 12.82 | 194,380 | +0.30(+2.42%) |
Mar 21, 2008 | 11.99 | 12.56 | 11.88 | 12.51 | 459,413 | +0.00(+0.00%) |
Mar 20, 2008 | 11.99 | 12.56 | 11.88 | 12.51 | 459,413 | +0.50(+4.12%) |
Mar 19, 2008 | 11.96 | 12.18 | 11.88 | 12.02 | 247,250 | +0.06(+0.51%) |
Mar 18, 2008 | 11.75 | 11.96 | 11.75 | 11.96 | 81,265 | +0.21(+1.83%) |
Mar 17, 2008 | 11.96 | 11.96 | 11.55 | 11.74 | 164,330 | -0.23(-1.88%) |
Mar 14, 2008 | 12.17 | 12.33 | 11.84 | 11.97 | 111,753 | -0.24(-1.98%) |
Mar 13, 2008 | 12.32 | 12.53 | 12.10 | 12.21 | 309,063 | -0.15(-1.20%) |
Mar 12, 2008 | 12.27 | 12.53 | 12.14 | 12.36 | 90,013 | +0.00(+0.00%) |
Mar 11, 2008 | 12.12 | 12.45 | 11.84 | 12.36 | 195,982 | +0.36(+3.03%) |
Mar 10, 2008 | 12.02 | 12.29 | 11.95 | 12.00 | 105,072 | -0.08(-0.68%) |
Mar 07, 2008 | 12.23 | 12.34 | 12.07 | 12.08 | 130,533 | -0.18(-1.44%) |
Mar 06, 2008 | 12.29 | 12.46 | 12.18 | 12.26 | 125,201 | +0.01(+0.04%) |
Mar 05, 2008 | 12.10 | 12.28 | 12.08 | 12.25 | 100,900 | +0.18(+1.46%) |
Mar 04, 2008 | 12.10 | 12.21 | 11.88 | 12.07 | 195,326 | +0.01(+0.09%) |
Mar 03, 2008 | 12.73 | 12.73 | 12.00 | 12.06 | 346,260 | -0.65(-5.15%) |
Feb 29, 2008 | 13.04 | 13.08 | 12.63 | 12.72 | 153,962 | -0.32(-2.49%) |
Feb 28, 2008 | 13.18 | 13.22 | 12.98 | 13.04 | 112,808 | -0.02(-0.17%) |
Feb 27, 2008 | 13.12 | 13.20 | 13.00 | 13.06 | 103,136 | -0.11(-0.83%) |
Feb 26, 2008 | 13.00 | 13.17 | 12.87 | 13.17 | 105,990 | +0.17(+1.31%) |
Feb 25, 2008 | 13.00 | 13.09 | 12.78 | 13.00 | 110,081 | +0.17(+1.29%) |
Feb 22, 2008 | 13.03 | 13.10 | 12.68 | 12.84 | 136,627 | -0.22(-1.69%) |
Feb 21, 2008 | 13.06 | 13.23 | 12.98 | 13.06 | 120,352 | -0.09(-0.67%) |
Feb 20, 2008 | 13.08 | 13.27 | 12.96 | 13.15 | 137,133 | -0.03(-0.20%) |
Feb 19, 2008 | 12.98 | 13.48 | 12.98 | 13.17 | 280,226 | +0.30(+2.34%) |
Feb 18, 2008 | 12.75 | 12.89 | 12.38 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.89 | 12.38 | 12.87 | 190,164 | +0.24(+1.87%) |
Feb 14, 2008 | 12.78 | 12.87 | 12.54 | 12.63 | 164,567 | -0.10(-0.82%) |
Feb 13, 2008 | 12.73 | 12.86 | 12.63 | 12.74 | 159,349 | -0.04(-0.30%) |
Feb 12, 2008 | 12.57 | 12.94 | 12.40 | 12.78 | 222,922 | +0.47(+3.84%) |
Feb 11, 2008 | 12.08 | 12.41 | 12.06 | 12.30 | 133,351 | +0.14(+1.13%) |
Feb 08, 2008 | 12.29 | 12.51 | 12.11 | 12.17 | 141,896 | -0.10(-0.81%) |
Feb 07, 2008 | 11.85 | 12.32 | 11.85 | 12.27 | 203,163 | +0.21(+1.73%) |
Feb 06, 2008 | 12.04 | 12.21 | 12.02 | 12.06 | 118,073 | -0.10(-0.81%) |
Feb 05, 2008 | 12.24 | 12.41 | 12.02 | 12.16 | 175,575 | -0.30(-2.43%) |
Feb 04, 2008 | 12.19 | 12.49 | 11.94 | 12.46 | 187,759 | +0.33(+2.72%) |
Feb 01, 2008 | 11.99 | 12.13 | 11.56 | 12.13 | 192,882 | +0.08(+0.68%) |
Jan 31, 2008 | 11.97 | 12.22 | 11.72 | 12.05 | 270,397 | +0.04(+0.32%) |
Jan 30, 2008 | 11.39 | 12.01 | 11.31 | 12.01 | 240,720 | +0.68(+6.02%) |
Jan 29, 2008 | 11.24 | 11.47 | 11.19 | 11.33 | 256,249 | +0.22(+1.98%) |
Jan 28, 2008 | 11.30 | 11.30 | 11.04 | 11.11 | 282,760 | -0.10(-0.93%) |
Jan 25, 2008 | 11.26 | 11.52 | 11.13 | 11.21 | 268,296 | -0.01(-0.10%) |
Jan 24, 2008 | 11.39 | 11.55 | 11.14 | 11.22 | 318,789 | +0.01(+0.10%) |
Jan 23, 2008 | 10.89 | 11.47 | 10.78 | 11.21 | 421,197 | +0.36(+3.29%) |
Jan 22, 2008 | 10.70 | 11.08 | 10.59 | 10.85 | 305,756 | -0.15(-1.35%) |
Jan 21, 2008 | 11.03 | 11.22 | 10.76 | 11.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.03 | 11.22 | 10.76 | 11.00 | 248,437 | -0.04(-0.40%) |
Jan 17, 2008 | 11.22 | 11.22 | 11.03 | 11.04 | 295,791 | -0.12(-1.08%) |
Jan 16, 2008 | 11.01 | 11.38 | 11.01 | 11.17 | 207,854 | +0.03(+0.24%) |
Jan 15, 2008 | 11.11 | 11.30 | 11.00 | 11.14 | 202,158 | +0.02(+0.21%) |
Jan 14, 2008 | 11.37 | 11.41 | 11.06 | 11.12 | 308,218 | -0.20(-1.75%) |
Jan 11, 2008 | 11.27 | 11.35 | 11.06 | 11.31 | 263,976 | +0.13(+1.13%) |
Jan 10, 2008 | 11.14 | 11.30 | 10.97 | 11.19 | 269,157 | +0.05(+0.44%) |
Jan 09, 2008 | 11.28 | 11.41 | 10.87 | 11.14 | 255,884 | -0.14(-1.27%) |
Jan 08, 2008 | 11.52 | 11.52 | 11.28 | 11.28 | 267,976 | -0.17(-1.44%) |
Jan 07, 2008 | 11.44 | 11.62 | 11.41 | 11.45 | 182,711 | -0.03(-0.29%) |
Jan 04, 2008 | 11.42 | 11.66 | 11.42 | 11.48 | 169,984 | -0.03(-0.29%) |
Jan 03, 2008 | 11.80 | 11.80 | 11.48 | 11.51 | 173,984 | -0.16(-1.37%) |
Jan 02, 2008 | 11.73 | 11.83 | 11.43 | 11.67 | 144,274 | +0.05(+0.43%) |