Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.53 | 11.88 | 11.08 | 11.54 | 65,516 | +0.02(+0.17%) |
Mar 28, 2008 | 11.72 | 12.05 | 11.51 | 11.52 | 70,780 | -0.16(-1.37%) |
Mar 27, 2008 | 11.81 | 11.91 | 11.56 | 11.68 | 80,984 | -0.07(-0.60%) |
Mar 26, 2008 | 11.74 | 11.79 | 11.57 | 11.75 | 80,282 | -0.07(-0.59%) |
Mar 25, 2008 | 11.88 | 12.02 | 11.40 | 11.82 | 144,277 | -0.08(-0.67%) |
Mar 24, 2008 | 11.73 | 12.30 | 11.54 | 11.90 | 173,001 | +0.24(+2.06%) |
Mar 21, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.00(+0.00%) |
Mar 20, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.28(+2.46%) |
Mar 19, 2008 | 13.00 | 13.03 | 11.35 | 11.38 | 239,335 | -1.63(-12.53%) |
Mar 18, 2008 | 11.03 | 13.05 | 10.90 | 13.01 | 285,167 | +2.26(+21.02%) |
Mar 17, 2008 | 10.46 | 11.05 | 10.29 | 10.75 | 124,124 | +0.07(+0.66%) |
Mar 14, 2008 | 11.14 | 11.16 | 10.53 | 10.68 | 134,840 | -0.35(-3.17%) |
Mar 13, 2008 | 10.82 | 11.12 | 10.68 | 11.03 | 144,170 | +0.06(+0.55%) |
Mar 12, 2008 | 10.84 | 11.05 | 10.64 | 10.97 | 142,754 | +0.15(+1.39%) |
Mar 11, 2008 | 10.56 | 10.91 | 10.47 | 10.82 | 111,726 | +0.57(+5.56%) |
Mar 10, 2008 | 10.31 | 10.56 | 10.20 | 10.25 | 94,363 | +0.00(+0.00%) |
Mar 07, 2008 | 10.30 | 10.50 | 10.20 | 10.25 | 83,894 | -0.14(-1.35%) |
Mar 06, 2008 | 10.63 | 10.74 | 10.38 | 10.39 | 103,577 | -0.32(-2.99%) |
Mar 05, 2008 | 10.64 | 10.80 | 10.44 | 10.71 | 103,576 | +0.14(+1.32%) |
Mar 04, 2008 | 10.41 | 10.72 | 10.37 | 10.57 | 96,016 | +0.06(+0.57%) |
Mar 03, 2008 | 10.52 | 10.62 | 10.37 | 10.51 | 143,001 | -0.02(-0.19%) |
Feb 29, 2008 | 10.55 | 10.75 | 10.49 | 10.53 | 117,497 | -0.14(-1.31%) |
Feb 28, 2008 | 10.57 | 10.80 | 10.36 | 10.67 | 145,588 | -0.01(-0.09%) |
Feb 27, 2008 | 10.73 | 10.95 | 10.55 | 10.68 | 124,779 | -0.20(-1.84%) |
Feb 26, 2008 | 10.88 | 11.30 | 10.69 | 10.88 | 142,064 | -0.10(-0.91%) |
Feb 25, 2008 | 10.79 | 11.06 | 10.62 | 10.98 | 124,507 | +0.17(+1.57%) |
Feb 22, 2008 | 11.01 | 11.01 | 10.56 | 10.81 | 134,177 | -0.20(-1.82%) |
Feb 21, 2008 | 11.29 | 11.40 | 10.91 | 11.01 | 100,509 | -0.22(-1.96%) |
Feb 20, 2008 | 11.03 | 11.36 | 10.85 | 11.23 | 115,712 | +0.14(+1.26%) |
Feb 19, 2008 | 11.26 | 11.52 | 11.05 | 11.09 | 112,617 | +0.00(+0.00%) |
Feb 18, 2008 | 11.32 | 11.35 | 11.01 | 11.09 | 108,315 | +0.00(+0.00%) |
Feb 15, 2008 | 11.32 | 11.35 | 11.01 | 11.09 | 108,315 | -0.31(-2.72%) |
Feb 14, 2008 | 12.20 | 12.20 | 11.33 | 11.40 | 101,701 | -0.77(-6.33%) |
Feb 13, 2008 | 11.81 | 12.17 | 11.67 | 12.17 | 122,627 | +0.47(+4.02%) |
Feb 12, 2008 | 11.52 | 11.81 | 11.46 | 11.70 | 205,964 | +0.24(+2.09%) |
Feb 11, 2008 | 11.63 | 11.68 | 11.17 | 11.46 | 105,377 | -0.14(-1.21%) |
Feb 08, 2008 | 11.66 | 11.87 | 11.55 | 11.60 | 69,434 | -0.07(-0.60%) |
Feb 07, 2008 | 11.44 | 11.83 | 11.32 | 11.67 | 49,287 | +0.17(+1.48%) |
Feb 06, 2008 | 11.55 | 11.91 | 11.47 | 11.50 | 85,913 | +0.03(+0.26%) |
Feb 05, 2008 | 11.58 | 11.89 | 11.43 | 11.47 | 98,985 | -0.25(-2.13%) |
Feb 04, 2008 | 11.96 | 12.00 | 11.65 | 11.72 | 126,406 | -0.25(-2.09%) |
Feb 01, 2008 | 11.75 | 12.16 | 11.23 | 11.97 | 137,970 | +0.26(+2.22%) |
Jan 31, 2008 | 11.54 | 11.94 | 11.29 | 11.71 | 290,115 | +0.00(+0.00%) |
Jan 30, 2008 | 11.70 | 12.14 | 11.61 | 11.71 | 123,018 | -0.08(-0.68%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.67 | 11.79 | 156,038 | -0.26(-2.16%) |
Jan 28, 2008 | 12.06 | 12.15 | 11.77 | 12.05 | 146,829 | -0.01(-0.08%) |
Jan 25, 2008 | 11.75 | 12.24 | 11.63 | 12.06 | 163,102 | +0.45(+3.88%) |
Jan 24, 2008 | 12.84 | 12.84 | 10.85 | 11.61 | 985,069 | -1.90(-14.06%) |
Jan 23, 2008 | 12.75 | 13.51 | 12.60 | 13.51 | 224,141 | +0.02(+0.15%) |
Jan 22, 2008 | 12.52 | 13.78 | 12.34 | 13.49 | 192,637 | +0.42(+3.21%) |
Jan 21, 2008 | 13.51 | 14.22 | 12.99 | 13.07 | 230,881 | +0.00(+0.00%) |
Jan 18, 2008 | 13.51 | 14.22 | 12.99 | 13.07 | 230,881 | +0.03(+0.23%) |
Jan 17, 2008 | 13.47 | 13.66 | 13.00 | 13.04 | 93,992 | -0.29(-2.18%) |
Jan 16, 2008 | 12.97 | 13.63 | 12.97 | 13.33 | 138,923 | +0.14(+1.06%) |
Jan 15, 2008 | 13.30 | 13.40 | 12.75 | 13.19 | 115,490 | -0.32(-2.37%) |
Jan 14, 2008 | 12.89 | 13.62 | 12.53 | 13.51 | 200,205 | +0.63(+4.89%) |
Jan 11, 2008 | 13.87 | 14.12 | 12.88 | 12.88 | 129,397 | -1.13(-8.07%) |
Jan 10, 2008 | 13.85 | 14.25 | 13.43 | 14.01 | 132,501 | -0.03(-0.21%) |
Jan 09, 2008 | 13.32 | 14.05 | 13.32 | 14.04 | 179,573 | +0.66(+4.93%) |
Jan 08, 2008 | 13.72 | 14.43 | 13.23 | 13.38 | 234,329 | -0.25(-1.83%) |
Jan 07, 2008 | 13.21 | 14.06 | 13.10 | 13.63 | 165,972 | +0.46(+3.49%) |
Jan 04, 2008 | 14.08 | 14.18 | 13.12 | 13.17 | 181,323 | -1.07(-7.51%) |
Jan 03, 2008 | 13.95 | 14.46 | 13.90 | 14.24 | 149,985 | +0.23(+1.64%) |
Jan 02, 2008 | 14.21 | 14.40 | 13.59 | 14.01 | 133,793 | -0.18(-1.27%) |