Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.87 | 12.45 | 11.85 | 12.22 | 482,667 | +0.36(+3.07%) |
Mar 28, 2008 | 12.21 | 12.35 | 11.85 | 11.86 | 364,992 | -0.34(-2.77%) |
Mar 27, 2008 | 12.51 | 12.61 | 12.09 | 12.19 | 593,700 | -0.26(-2.10%) |
Mar 26, 2008 | 12.77 | 12.78 | 12.35 | 12.46 | 756,957 | -0.41(-3.17%) |
Mar 25, 2008 | 13.03 | 13.11 | 12.74 | 12.86 | 883,366 | -0.19(-1.46%) |
Mar 24, 2008 | 12.90 | 13.38 | 12.69 | 13.05 | 598,447 | +0.17(+1.34%) |
Mar 21, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.61(+4.93%) |
Mar 19, 2008 | 12.61 | 12.90 | 12.27 | 12.28 | 940,826 | -0.22(-1.74%) |
Mar 18, 2008 | 12.40 | 12.54 | 11.98 | 12.49 | 1,176,785 | +0.34(+2.78%) |
Mar 17, 2008 | 11.69 | 12.35 | 11.69 | 12.16 | 1,052,155 | +0.10(+0.85%) |
Mar 14, 2008 | 12.11 | 12.39 | 11.51 | 12.05 | 1,005,350 | -0.10(-0.79%) |
Mar 13, 2008 | 11.81 | 12.19 | 11.51 | 12.15 | 1,059,534 | +0.16(+1.33%) |
Mar 12, 2008 | 12.25 | 12.56 | 11.98 | 11.99 | 1,648,846 | -0.24(-1.98%) |
Mar 11, 2008 | 11.68 | 12.25 | 11.68 | 12.23 | 1,335,226 | +0.85(+7.51%) |
Mar 10, 2008 | 11.04 | 11.43 | 11.04 | 11.38 | 1,409,363 | +0.40(+3.66%) |
Mar 07, 2008 | 10.45 | 11.12 | 10.45 | 10.98 | 604,241 | +0.41(+3.92%) |
Mar 06, 2008 | 10.73 | 10.80 | 10.54 | 10.56 | 444,672 | -0.17(-1.55%) |
Mar 05, 2008 | 11.03 | 11.21 | 10.69 | 10.73 | 529,699 | -0.23(-2.09%) |
Mar 04, 2008 | 10.88 | 11.14 | 10.60 | 10.96 | 606,800 | -0.06(-0.58%) |
Mar 03, 2008 | 10.99 | 11.19 | 10.91 | 11.02 | 485,948 | +0.06(+0.58%) |
Feb 29, 2008 | 11.33 | 11.38 | 10.92 | 10.96 | 512,008 | -0.50(-4.34%) |
Feb 28, 2008 | 11.48 | 11.63 | 11.38 | 11.45 | 481,725 | -0.10(-0.83%) |
Feb 27, 2008 | 11.77 | 11.94 | 11.52 | 11.55 | 719,766 | -0.34(-2.89%) |
Feb 26, 2008 | 11.69 | 12.20 | 11.66 | 11.89 | 437,956 | +0.10(+0.86%) |
Feb 25, 2008 | 11.81 | 11.86 | 11.45 | 11.79 | 713,367 | +0.01(+0.05%) |
Feb 22, 2008 | 11.84 | 11.91 | 11.47 | 11.79 | 1,074,937 | -0.06(-0.48%) |
Feb 21, 2008 | 12.28 | 12.49 | 11.77 | 11.84 | 491,938 | -0.33(-2.67%) |
Feb 20, 2008 | 11.89 | 12.43 | 11.89 | 12.17 | 730,909 | +0.17(+1.43%) |
Feb 19, 2008 | 12.17 | 12.53 | 11.96 | 12.00 | 680,559 | +0.01(+0.11%) |
Feb 18, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | +0.00(+0.00%) |
Feb 15, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | -0.08(-0.69%) |
Feb 14, 2008 | 12.62 | 12.62 | 12.05 | 12.07 | 749,309 | -0.52(-4.15%) |
Feb 13, 2008 | 12.39 | 12.66 | 12.18 | 12.59 | 456,303 | +0.34(+2.81%) |
Feb 12, 2008 | 12.36 | 12.51 | 12.09 | 12.25 | 472,677 | -0.03(-0.21%) |
Feb 11, 2008 | 12.77 | 12.79 | 12.24 | 12.27 | 541,659 | -0.52(-4.09%) |
Feb 08, 2008 | 12.49 | 12.94 | 12.48 | 12.79 | 842,042 | +0.25(+1.98%) |
Feb 07, 2008 | 12.16 | 12.63 | 12.06 | 12.54 | 638,856 | +0.33(+2.66%) |
Feb 06, 2008 | 12.63 | 12.70 | 12.20 | 12.22 | 458,275 | -0.31(-2.49%) |
Feb 05, 2008 | 12.33 | 12.98 | 12.33 | 12.53 | 824,667 | -0.08(-0.61%) |
Feb 04, 2008 | 12.99 | 12.99 | 12.51 | 12.61 | 682,313 | -0.40(-3.04%) |
Feb 01, 2008 | 12.27 | 13.51 | 12.27 | 13.00 | 1,683,577 | +1.14(+9.62%) |
Jan 31, 2008 | 11.47 | 12.09 | 11.27 | 11.86 | 879,143 | +0.27(+2.31%) |
Jan 30, 2008 | 11.43 | 12.01 | 11.42 | 11.60 | 704,630 | +0.06(+0.50%) |
Jan 29, 2008 | 11.61 | 11.65 | 11.25 | 11.54 | 822,093 | -0.05(-0.44%) |
Jan 28, 2008 | 10.78 | 11.61 | 10.77 | 11.59 | 939,402 | +0.76(+7.07%) |
Jan 25, 2008 | 11.18 | 11.36 | 10.68 | 10.82 | 531,646 | -0.18(-1.62%) |
Jan 24, 2008 | 10.93 | 12.27 | 10.74 | 11.00 | 1,161,588 | +0.16(+1.47%) |
Jan 23, 2008 | 9.989 | 11.30 | 9.772 | 10.84 | 1,673,065 | +0.57(+5.59%) |
Jan 22, 2008 | 9.562 | 10.73 | 9.562 | 10.27 | 876,817 | +0.36(+3.67%) |
Jan 21, 2008 | 10.08 | 10.42 | 9.619 | 9.906 | 802,003 | +0.00(+0.00%) |
Jan 18, 2008 | 10.08 | 10.42 | 9.619 | 9.906 | 802,003 | -0.27(-2.63%) |
Jan 17, 2008 | 10.38 | 10.41 | 9.976 | 10.17 | 796,776 | -0.13(-1.24%) |
Jan 16, 2008 | 10.03 | 10.51 | 9.995 | 10.30 | 996,220 | +0.25(+2.47%) |
Jan 15, 2008 | 10.15 | 10.32 | 9.880 | 10.05 | 536,252 | -0.27(-2.59%) |
Jan 14, 2008 | 10.28 | 10.42 | 10.10 | 10.32 | 624,568 | +0.14(+1.38%) |
Jan 11, 2008 | 10.41 | 10.65 | 10.12 | 10.18 | 660,739 | -0.32(-3.04%) |
Jan 10, 2008 | 10.38 | 10.74 | 10.25 | 10.50 | 786,260 | -0.02(-0.18%) |
Jan 09, 2008 | 10.28 | 10.58 | 10.07 | 10.52 | 1,070,825 | +0.18(+1.79%) |
Jan 08, 2008 | 10.86 | 11.05 | 10.33 | 10.33 | 1,043,202 | -0.46(-4.25%) |
Jan 07, 2008 | 10.65 | 10.98 | 10.62 | 10.79 | 1,071,291 | +0.18(+1.74%) |
Jan 04, 2008 | 11.01 | 11.17 | 10.54 | 10.61 | 1,094,807 | -0.53(-4.75%) |
Jan 03, 2008 | 11.55 | 11.61 | 11.11 | 11.14 | 823,525 | -0.34(-3.00%) |
Jan 02, 2008 | 11.88 | 12.10 | 11.35 | 11.48 | 912,913 | -0.47(-3.90%) |