Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.71 | 13.22 | 12.57 | 13.17 | 1,673,372 | +0.52(+4.08%) |
Mar 28, 2008 | 12.91 | 13.03 | 12.62 | 12.66 | 995,502 | -0.27(-2.06%) |
Mar 27, 2008 | 13.32 | 13.34 | 12.86 | 12.92 | 820,788 | -0.35(-2.65%) |
Mar 26, 2008 | 13.68 | 13.68 | 13.10 | 13.27 | 995,701 | -0.55(-3.95%) |
Mar 25, 2008 | 14.19 | 14.22 | 13.69 | 13.82 | 1,081,469 | -0.34(-2.38%) |
Mar 24, 2008 | 13.77 | 14.52 | 13.68 | 14.16 | 1,678,967 | +0.52(+3.84%) |
Mar 21, 2008 | 12.65 | 13.78 | 12.60 | 13.63 | 3,710,944 | +0.00(+0.00%) |
Mar 20, 2008 | 12.65 | 13.78 | 12.60 | 13.63 | 3,712,383 | +1.44(+11.77%) |
Mar 19, 2008 | 12.50 | 12.71 | 12.20 | 12.20 | 1,023,489 | -0.24(-1.96%) |
Mar 18, 2008 | 11.92 | 12.49 | 11.85 | 12.44 | 1,244,165 | +0.67(+5.67%) |
Mar 17, 2008 | 11.57 | 12.02 | 11.37 | 11.77 | 1,106,238 | -0.01(-0.12%) |
Mar 14, 2008 | 12.43 | 12.49 | 11.63 | 11.79 | 1,711,172 | -0.51(-4.14%) |
Mar 13, 2008 | 11.41 | 12.48 | 11.40 | 12.30 | 1,548,613 | +0.77(+6.66%) |
Mar 12, 2008 | 11.55 | 11.90 | 11.33 | 11.53 | 1,146,225 | +0.02(+0.19%) |
Mar 11, 2008 | 11.64 | 11.69 | 11.13 | 11.51 | 1,887,830 | +0.20(+1.78%) |
Mar 10, 2008 | 11.68 | 11.85 | 11.19 | 11.31 | 1,332,941 | -0.35(-3.02%) |
Mar 07, 2008 | 11.61 | 12.15 | 11.56 | 11.66 | 1,479,013 | -0.05(-0.43%) |
Mar 06, 2008 | 12.38 | 12.46 | 11.69 | 11.71 | 1,152,130 | -0.77(-6.16%) |
Mar 05, 2008 | 12.60 | 13.07 | 12.35 | 12.48 | 1,110,541 | +0.03(+0.23%) |
Mar 04, 2008 | 12.37 | 12.57 | 12.06 | 12.45 | 1,377,990 | -0.04(-0.34%) |
Mar 03, 2008 | 12.43 | 12.52 | 12.13 | 12.49 | 1,874,948 | +0.18(+1.46%) |
Feb 29, 2008 | 12.88 | 13.07 | 12.25 | 12.31 | 1,769,709 | -0.75(-5.77%) |
Feb 28, 2008 | 13.81 | 13.81 | 13.03 | 13.07 | 1,437,892 | -0.85(-6.09%) |
Feb 27, 2008 | 13.76 | 14.08 | 13.63 | 13.91 | 730,137 | +0.16(+1.15%) |
Feb 26, 2008 | 13.35 | 14.04 | 13.35 | 13.75 | 1,489,169 | +0.26(+1.91%) |
Feb 25, 2008 | 13.13 | 13.55 | 12.86 | 13.50 | 874,533 | +0.33(+2.51%) |
Feb 22, 2008 | 12.93 | 13.19 | 12.75 | 13.17 | 874,154 | +0.30(+2.34%) |
Feb 21, 2008 | 13.63 | 13.63 | 12.86 | 12.86 | 1,134,522 | -0.65(-4.78%) |
Feb 20, 2008 | 12.94 | 13.71 | 12.86 | 13.51 | 964,124 | +0.51(+3.92%) |
Feb 19, 2008 | 13.35 | 13.45 | 12.85 | 13.00 | 1,067,746 | -0.20(-1.52%) |
Feb 18, 2008 | 13.12 | 13.23 | 12.81 | 13.20 | 922,409 | +0.00(+0.00%) |
Feb 15, 2008 | 13.12 | 13.23 | 12.81 | 13.20 | 922,409 | +0.00(+0.00%) |
Feb 14, 2008 | 13.60 | 13.60 | 12.89 | 13.20 | 1,738,825 | -0.35(-2.60%) |
Feb 13, 2008 | 13.53 | 13.80 | 13.28 | 13.55 | 953,531 | +0.11(+0.85%) |
Feb 12, 2008 | 13.63 | 13.73 | 13.22 | 13.44 | 1,308,477 | -0.09(-0.69%) |
Feb 11, 2008 | 13.28 | 13.79 | 12.92 | 13.53 | 1,601,429 | +0.24(+1.78%) |
Feb 08, 2008 | 13.30 | 13.53 | 13.01 | 13.30 | 1,351,681 | -0.04(-0.32%) |
Feb 07, 2008 | 12.53 | 13.42 | 12.44 | 13.34 | 1,771,723 | +0.89(+7.15%) |
Feb 06, 2008 | 12.82 | 13.06 | 12.43 | 12.45 | 2,082,404 | -0.31(-2.42%) |
Feb 05, 2008 | 11.67 | 13.27 | 11.67 | 12.76 | 2,897,244 | +0.73(+6.09%) |
Feb 04, 2008 | 12.38 | 12.38 | 11.60 | 12.02 | 1,891,426 | -0.29(-2.33%) |
Feb 01, 2008 | 12.44 | 12.55 | 11.93 | 12.31 | 1,900,544 | +0.04(+0.29%) |
Jan 31, 2008 | 11.13 | 12.49 | 11.09 | 12.28 | 3,008,096 | +1.08(+9.62%) |
Jan 30, 2008 | 10.87 | 11.48 | 10.79 | 11.20 | 1,774,796 | +0.24(+2.23%) |
Jan 29, 2008 | 10.49 | 10.97 | 10.45 | 10.96 | 2,108,619 | +0.58(+5.61%) |
Jan 28, 2008 | 9.792 | 10.39 | 9.691 | 10.37 | 1,210,495 | +0.56(+5.71%) |
Jan 25, 2008 | 9.885 | 10.07 | 9.706 | 9.814 | 1,111,083 | +0.03(+0.29%) |
Jan 24, 2008 | 9.857 | 9.921 | 9.239 | 9.785 | 1,707,505 | +0.01(+0.07%) |
Jan 23, 2008 | 8.887 | 9.928 | 8.615 | 9.778 | 1,733,064 | +0.65(+7.08%) |
Jan 22, 2008 | 8.536 | 9.239 | 8.378 | 9.132 | 1,509,886 | +0.24(+2.66%) |
Jan 21, 2008 | 9.024 | 9.282 | 8.830 | 8.895 | 1,816,545 | +0.00(+0.00%) |
Jan 18, 2008 | 9.024 | 9.282 | 8.830 | 8.895 | 1,816,545 | -0.14(-1.51%) |
Jan 17, 2008 | 9.189 | 9.483 | 8.902 | 9.031 | 1,567,401 | -0.10(-1.10%) |
Jan 16, 2008 | 8.729 | 9.340 | 8.729 | 9.132 | 1,222,233 | +0.35(+4.01%) |
Jan 15, 2008 | 8.981 | 9.110 | 8.615 | 8.780 | 1,617,115 | -0.32(-3.47%) |
Jan 14, 2008 | 9.096 | 9.232 | 8.959 | 9.096 | 1,307,916 | +0.07(+0.80%) |
Jan 11, 2008 | 9.368 | 9.390 | 9.024 | 9.024 | 1,577,862 | -0.47(-4.99%) |
Jan 10, 2008 | 9.210 | 9.656 | 9.169 | 9.498 | 1,638,742 | +0.18(+1.93%) |
Jan 09, 2008 | 9.476 | 9.613 | 8.938 | 9.318 | 2,079,242 | -0.18(-1.89%) |
Jan 08, 2008 | 9.957 | 10.17 | 9.490 | 9.498 | 1,319,454 | -0.37(-3.78%) |
Jan 07, 2008 | 9.656 | 9.971 | 9.519 | 9.871 | 1,189,729 | +0.27(+2.84%) |
Jan 04, 2008 | 10.06 | 10.60 | 9.512 | 9.598 | 2,116,821 | -0.53(-5.24%) |
Jan 03, 2008 | 10.72 | 10.83 | 10.10 | 10.13 | 1,770,194 | -0.59(-5.49%) |
Jan 02, 2008 | 10.40 | 10.98 | 10.29 | 10.72 | 1,556,883 | +0.29(+2.82%) |