Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.20 | 12.20 | 11.63 | 11.63 | 2,466 | -0.19(-1.61%) |
Mar 28, 2008 | 12.04 | 12.44 | 11.82 | 11.82 | 833 | +0.15(+1.32%) |
Mar 27, 2008 | 11.82 | 11.82 | 11.60 | 11.66 | 11,669 | -0.28(-2.36%) |
Mar 26, 2008 | 12.54 | 12.54 | 11.95 | 11.95 | 4,785 | -0.59(-4.71%) |
Mar 25, 2008 | 12.17 | 12.54 | 12.17 | 12.54 | 2,021 | +0.22(+1.77%) |
Mar 24, 2008 | 12.67 | 12.67 | 12.32 | 12.32 | 770 | -0.40(-3.14%) |
Mar 21, 2008 | 12.71 | 12.72 | 12.26 | 12.72 | 7,307 | +0.00(+0.00%) |
Mar 20, 2008 | 12.71 | 12.72 | 12.26 | 12.72 | 7,307 | +0.35(+2.87%) |
Mar 19, 2008 | 12.28 | 12.49 | 12.17 | 12.36 | 2,295 | -0.07(-0.58%) |
Mar 18, 2008 | 12.43 | 12.63 | 12.38 | 12.44 | 2,584 | -0.14(-1.08%) |
Mar 17, 2008 | 12.58 | 12.58 | 12.56 | 12.57 | 330 | -0.01(-0.07%) |
Mar 14, 2008 | 12.05 | 12.94 | 12.05 | 12.58 | 5,618 | -0.16(-1.28%) |
Mar 13, 2008 | 12.74 | 13.54 | 11.81 | 12.75 | 4,843 | -0.03(-0.21%) |
Mar 12, 2008 | 12.72 | 13.25 | 12.62 | 12.77 | 1,431 | +0.25(+2.03%) |
Mar 11, 2008 | 11.80 | 13.84 | 11.37 | 12.52 | 13,649 | +0.94(+8.08%) |
Mar 10, 2008 | 12.30 | 12.30 | 11.58 | 11.58 | 4,025 | -0.35(-2.89%) |
Mar 07, 2008 | 12.22 | 12.22 | 11.81 | 11.93 | 715 | -0.25(-2.02%) |
Mar 06, 2008 | 12.16 | 12.17 | 12.16 | 12.17 | 1,320 | +0.04(+0.30%) |
Mar 05, 2008 | 11.95 | 12.14 | 11.95 | 12.14 | 564 | +0.18(+1.52%) |
Mar 04, 2008 | 11.93 | 12.21 | 11.93 | 11.95 | 3,467 | +0.13(+1.07%) |
Mar 03, 2008 | 12.13 | 12.13 | 11.69 | 11.83 | 5,443 | -0.35(-2.91%) |
Feb 29, 2008 | 12.39 | 12.39 | 11.93 | 12.18 | 2,432 | -0.40(-3.18%) |
Feb 28, 2008 | 12.32 | 12.59 | 12.08 | 12.58 | 9,164 | +0.23(+1.84%) |
Feb 27, 2008 | 13.04 | 13.04 | 12.33 | 12.35 | 2,262 | -0.89(-6.72%) |
Feb 26, 2008 | 13.64 | 13.64 | 13.00 | 13.24 | 2,604 | -0.72(-5.14%) |
Feb 25, 2008 | 14.25 | 14.25 | 13.94 | 13.96 | 418 | -0.03(-0.20%) |
Feb 22, 2008 | 14.47 | 14.47 | 13.99 | 13.99 | 1,828 | -0.59(-4.05%) |
Feb 21, 2008 | 14.72 | 14.72 | 14.58 | 14.58 | 330 | -0.09(-0.62%) |
Feb 20, 2008 | 14.68 | 14.68 | 14.67 | 14.67 | 550 | -0.05(-0.37%) |
Feb 19, 2008 | 14.83 | 15.22 | 14.53 | 14.73 | 4,966 | -0.18(-1.22%) |
Feb 18, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 514 | +0.00(+0.00%) |
Feb 15, 2008 | 14.91 | 14.91 | 14.91 | 14.91 | 514 | +0.00(+0.00%) |
Feb 14, 2008 | 14.91 | 14.99 | 14.91 | 14.91 | 5,805 | -0.41(-2.67%) |
Feb 13, 2008 | 15.99 | 15.99 | 15.23 | 15.32 | 2,611 | -0.67(-4.20%) |
Feb 12, 2008 | 15.75 | 16.00 | 15.38 | 15.99 | 21,915 | +0.35(+2.21%) |
Feb 11, 2008 | 15.36 | 15.64 | 15.22 | 15.64 | 2,798 | +0.25(+1.65%) |
Feb 08, 2008 | 15.75 | 15.85 | 15.25 | 15.39 | 6,473 | +0.05(+0.30%) |
Feb 07, 2008 | 14.35 | 15.90 | 14.35 | 15.34 | 19,369 | +0.90(+6.23%) |
Feb 06, 2008 | 14.07 | 14.49 | 14.07 | 14.44 | 7,210 | +0.67(+4.88%) |
Feb 05, 2008 | 13.63 | 13.83 | 13.50 | 13.77 | 6,208 | +0.18(+1.34%) |
Feb 04, 2008 | 13.25 | 13.59 | 13.25 | 13.59 | 1,103 | +0.44(+3.32%) |
Feb 01, 2008 | 12.54 | 13.62 | 12.21 | 13.15 | 14,640 | +0.57(+4.55%) |
Jan 31, 2008 | 12.72 | 12.72 | 12.55 | 12.58 | 1,662 | -0.48(-3.69%) |
Jan 30, 2008 | 13.08 | 13.63 | 12.60 | 13.06 | 20,314 | -0.07(-0.55%) |
Jan 29, 2008 | 12.39 | 13.44 | 12.14 | 13.14 | 28,252 | +0.61(+4.86%) |
Jan 28, 2008 | 12.71 | 12.71 | 12.13 | 12.53 | 1,651 | +0.10(+0.80%) |
Jan 25, 2008 | 12.72 | 13.15 | 11.95 | 12.43 | 9,027 | -0.29(-2.29%) |
Jan 24, 2008 | 12.84 | 12.84 | 12.72 | 12.72 | 550 | -0.05(-0.43%) |
Jan 23, 2008 | 11.19 | 13.01 | 11.13 | 12.77 | 21,788 | +0.96(+8.15%) |
Jan 22, 2008 | 11.60 | 12.16 | 11.60 | 11.81 | 6,494 | +0.23(+1.96%) |
Jan 21, 2008 | 12.04 | 12.28 | 11.39 | 11.58 | 6,794 | +0.00(+0.00%) |
Jan 18, 2008 | 12.04 | 12.28 | 11.39 | 11.58 | 6,794 | -0.17(-1.47%) |
Jan 17, 2008 | 12.04 | 12.32 | 11.55 | 11.75 | 9,203 | -0.05(-0.46%) |
Jan 16, 2008 | 11.80 | 11.81 | 11.62 | 11.81 | 5,220 | +0.23(+1.96%) |
Jan 15, 2008 | 11.56 | 11.77 | 11.45 | 11.58 | 4,292 | -0.10(-0.86%) |
Jan 14, 2008 | 11.56 | 11.70 | 11.15 | 11.68 | 22,058 | +0.30(+2.63%) |
Jan 11, 2008 | 11.36 | 11.49 | 11.04 | 11.38 | 11,000 | +0.02(+0.16%) |
Jan 10, 2008 | 11.37 | 11.37 | 11.28 | 11.36 | 1,873 | -0.13(-1.11%) |
Jan 09, 2008 | 11.75 | 11.75 | 11.01 | 11.49 | 13,974 | -0.14(-1.17%) |
Jan 08, 2008 | 11.61 | 11.80 | 11.61 | 11.63 | 6,188 | +0.00(+0.00%) |
Jan 07, 2008 | 11.68 | 11.81 | 11.63 | 11.63 | 2,972 | -0.05(-0.39%) |
Jan 04, 2008 | 11.62 | 12.05 | 11.37 | 11.67 | 7,671 | -0.27(-2.28%) |
Jan 03, 2008 | 11.79 | 12.18 | 11.79 | 11.95 | 6,296 | +0.02(+0.15%) |
Jan 02, 2008 | 11.11 | 11.95 | 11.06 | 11.93 | 7,045 | +0.94(+8.51%) |