Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.21 | 13.86 | 13.01 | 13.41 | 122,174 | +0.22(+1.69%) |
Mar 28, 2008 | 13.31 | 13.56 | 13.14 | 13.19 | 183,314 | -0.23(-1.72%) |
Mar 27, 2008 | 14.17 | 14.17 | 13.29 | 13.42 | 318,802 | -0.67(-4.75%) |
Mar 26, 2008 | 14.35 | 14.35 | 13.69 | 14.09 | 114,697 | -0.32(-2.23%) |
Mar 25, 2008 | 14.05 | 14.61 | 13.99 | 14.41 | 322,873 | +0.39(+2.77%) |
Mar 24, 2008 | 16.20 | 16.44 | 14.01 | 14.02 | 466,164 | -2.76(-16.43%) |
Mar 21, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +0.00(+0.00%) |
Mar 20, 2008 | 14.00 | 16.94 | 13.45 | 16.78 | 854,831 | +2.99(+21.66%) |
Mar 19, 2008 | 14.49 | 14.49 | 13.78 | 13.79 | 235,595 | -0.64(-4.46%) |
Mar 18, 2008 | 13.78 | 14.46 | 13.51 | 14.44 | 285,338 | +1.00(+7.43%) |
Mar 17, 2008 | 12.90 | 13.97 | 12.90 | 13.44 | 132,451 | +0.19(+1.43%) |
Mar 14, 2008 | 13.59 | 13.66 | 12.78 | 13.25 | 215,370 | -0.25(-1.83%) |
Mar 13, 2008 | 12.25 | 13.52 | 12.15 | 13.50 | 207,264 | +0.88(+7.00%) |
Mar 12, 2008 | 12.66 | 13.10 | 12.58 | 12.61 | 118,814 | -0.10(-0.78%) |
Mar 11, 2008 | 12.50 | 12.80 | 12.35 | 12.71 | 142,328 | +0.60(+4.98%) |
Mar 10, 2008 | 12.53 | 12.55 | 12.08 | 12.11 | 57,024 | -0.35(-2.85%) |
Mar 07, 2008 | 11.93 | 12.64 | 11.93 | 12.46 | 128,314 | +0.36(+3.00%) |
Mar 06, 2008 | 12.51 | 12.60 | 12.09 | 12.10 | 98,930 | -0.50(-4.00%) |
Mar 05, 2008 | 12.61 | 12.72 | 12.38 | 12.60 | 161,954 | +0.07(+0.59%) |
Mar 04, 2008 | 12.44 | 12.69 | 12.28 | 12.53 | 161,192 | -0.07(-0.52%) |
Mar 03, 2008 | 12.89 | 12.89 | 12.50 | 12.60 | 179,116 | -0.31(-2.43%) |
Feb 29, 2008 | 12.98 | 13.44 | 12.84 | 12.91 | 186,545 | -0.22(-1.70%) |
Feb 28, 2008 | 13.45 | 13.66 | 13.12 | 13.13 | 151,771 | -0.42(-3.11%) |
Feb 27, 2008 | 13.39 | 13.68 | 13.26 | 13.55 | 126,956 | +0.07(+0.49%) |
Feb 26, 2008 | 13.12 | 13.66 | 13.07 | 13.49 | 142,186 | +0.31(+2.32%) |
Feb 25, 2008 | 12.82 | 13.22 | 12.51 | 13.18 | 178,960 | +0.31(+2.44%) |
Feb 22, 2008 | 12.41 | 12.91 | 12.30 | 12.87 | 126,518 | +0.48(+3.86%) |
Feb 21, 2008 | 12.85 | 13.14 | 12.34 | 12.39 | 108,939 | -0.40(-3.16%) |
Feb 20, 2008 | 12.41 | 12.82 | 12.26 | 12.79 | 138,200 | +0.31(+2.45%) |
Feb 19, 2008 | 12.33 | 12.70 | 12.13 | 12.49 | 138,253 | +0.35(+2.86%) |
Feb 18, 2008 | 11.97 | 12.27 | 11.80 | 12.14 | 125,547 | +0.00(+0.00%) |
Feb 15, 2008 | 11.97 | 12.27 | 11.80 | 12.14 | 125,547 | +0.09(+0.75%) |
Feb 14, 2008 | 12.73 | 12.73 | 12.01 | 12.05 | 161,122 | -0.66(-5.20%) |
Feb 13, 2008 | 12.46 | 12.73 | 12.02 | 12.71 | 165,494 | +0.38(+3.08%) |
Feb 12, 2008 | 11.89 | 12.46 | 11.89 | 12.33 | 120,856 | +0.50(+4.26%) |
Feb 11, 2008 | 11.94 | 12.11 | 11.80 | 11.83 | 102,061 | -0.07(-0.55%) |
Feb 08, 2008 | 11.95 | 12.09 | 11.60 | 11.89 | 76,181 | -0.07(-0.62%) |
Feb 07, 2008 | 12.05 | 12.30 | 11.72 | 11.97 | 137,380 | -0.12(-1.02%) |
Feb 06, 2008 | 12.36 | 12.52 | 12.06 | 12.09 | 104,039 | -0.14(-1.15%) |
Feb 05, 2008 | 12.50 | 12.74 | 12.05 | 12.23 | 133,803 | -0.54(-4.26%) |
Feb 04, 2008 | 13.06 | 13.18 | 12.60 | 12.78 | 170,748 | -0.33(-2.52%) |
Feb 01, 2008 | 12.44 | 13.25 | 11.71 | 13.11 | 184,769 | +0.77(+6.22%) |
Jan 31, 2008 | 11.56 | 12.43 | 11.56 | 12.34 | 131,565 | +0.69(+5.88%) |
Jan 30, 2008 | 11.89 | 12.42 | 11.56 | 11.66 | 232,556 | -0.31(-2.55%) |
Jan 29, 2008 | 11.80 | 12.06 | 11.66 | 11.96 | 156,402 | +0.21(+1.76%) |
Jan 28, 2008 | 11.63 | 11.91 | 11.37 | 11.75 | 96,451 | +0.12(+0.99%) |
Jan 25, 2008 | 11.88 | 12.12 | 11.56 | 11.64 | 138,454 | -0.05(-0.42%) |
Jan 24, 2008 | 12.21 | 12.21 | 11.51 | 11.69 | 132,031 | -0.41(-3.41%) |
Jan 23, 2008 | 11.12 | 12.10 | 10.95 | 12.10 | 173,245 | +0.69(+6.08%) |
Jan 22, 2008 | 11.02 | 11.88 | 11.02 | 11.41 | 166,472 | -0.06(-0.50%) |
Jan 21, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | +0.00(+0.00%) |
Jan 18, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | -0.01(-0.07%) |
Jan 17, 2008 | 11.80 | 12.10 | 11.35 | 11.47 | 108,682 | -0.30(-2.52%) |
Jan 16, 2008 | 11.93 | 12.08 | 11.49 | 11.77 | 244,862 | +0.10(+0.85%) |
Jan 15, 2008 | 12.27 | 12.27 | 11.53 | 11.67 | 180,444 | -0.79(-6.36%) |
Jan 14, 2008 | 12.28 | 12.54 | 12.14 | 12.46 | 104,489 | +0.29(+2.37%) |
Jan 11, 2008 | 12.39 | 12.68 | 12.08 | 12.18 | 141,185 | -0.34(-2.71%) |
Jan 10, 2008 | 12.27 | 12.73 | 12.08 | 12.51 | 193,386 | +0.07(+0.60%) |
Jan 09, 2008 | 11.95 | 12.44 | 11.89 | 12.44 | 189,320 | +0.44(+3.65%) |
Jan 08, 2008 | 12.25 | 12.80 | 11.85 | 12.00 | 237,704 | -0.22(-1.82%) |
Jan 07, 2008 | 12.02 | 12.44 | 12.00 | 12.22 | 134,907 | +0.21(+1.79%) |
Jan 04, 2008 | 12.68 | 12.82 | 12.01 | 12.01 | 146,079 | -0.82(-6.37%) |
Jan 03, 2008 | 12.88 | 13.19 | 12.65 | 12.83 | 225,982 | +0.00(+0.00%) |
Jan 02, 2008 | 12.49 | 13.24 | 12.45 | 12.83 | 140,279 | +0.20(+1.57%) |