Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.68 | 13.75 | 13.26 | 13.47 | 92,667 | -0.16(-1.17%) |
Mar 28, 2008 | 13.96 | 14.23 | 13.61 | 13.63 | 83,852 | -0.29(-2.08%) |
Mar 27, 2008 | 14.05 | 14.38 | 13.85 | 13.92 | 130,516 | -0.04(-0.29%) |
Mar 26, 2008 | 13.51 | 14.20 | 13.51 | 13.96 | 147,349 | +0.34(+2.50%) |
Mar 25, 2008 | 13.99 | 14.38 | 13.57 | 13.62 | 150,277 | -0.40(-2.85%) |
Mar 24, 2008 | 13.79 | 14.34 | 13.79 | 14.02 | 163,356 | +0.34(+2.49%) |
Mar 21, 2008 | 13.25 | 13.80 | 13.11 | 13.68 | 273,187 | +0.00(+0.00%) |
Mar 20, 2008 | 13.25 | 13.80 | 13.11 | 13.68 | 273,187 | +0.54(+4.11%) |
Mar 19, 2008 | 13.33 | 13.82 | 12.96 | 13.14 | 181,586 | -0.19(-1.43%) |
Mar 18, 2008 | 12.39 | 13.34 | 12.29 | 13.33 | 120,480 | +1.08(+8.82%) |
Mar 17, 2008 | 12.30 | 12.58 | 12.00 | 12.25 | 102,809 | -0.30(-2.39%) |
Mar 14, 2008 | 12.37 | 12.92 | 12.26 | 12.55 | 134,389 | +0.22(+1.78%) |
Mar 13, 2008 | 12.21 | 12.34 | 11.93 | 12.33 | 726,947 | -0.01(-0.08%) |
Mar 12, 2008 | 12.51 | 12.65 | 12.24 | 12.34 | 137,264 | -0.11(-0.88%) |
Mar 11, 2008 | 12.52 | 12.72 | 12.24 | 12.45 | 225,929 | +0.12(+0.97%) |
Mar 10, 2008 | 12.21 | 12.37 | 12.16 | 12.33 | 269,463 | +0.12(+0.98%) |
Mar 07, 2008 | 12.25 | 12.54 | 12.16 | 12.21 | 158,720 | -0.14(-1.13%) |
Mar 06, 2008 | 12.48 | 12.67 | 12.30 | 12.35 | 139,695 | -0.16(-1.28%) |
Mar 05, 2008 | 12.42 | 12.62 | 12.34 | 12.51 | 144,278 | +0.17(+1.38%) |
Mar 04, 2008 | 12.43 | 12.54 | 12.25 | 12.34 | 183,001 | -0.17(-1.36%) |
Mar 03, 2008 | 12.71 | 12.85 | 12.25 | 12.51 | 183,949 | -0.17(-1.34%) |
Feb 29, 2008 | 12.96 | 12.96 | 12.14 | 12.68 | 189,449 | -0.35(-2.69%) |
Feb 28, 2008 | 13.13 | 13.13 | 12.75 | 13.03 | 173,343 | -0.14(-1.06%) |
Feb 27, 2008 | 12.67 | 13.25 | 12.62 | 13.17 | 108,696 | +0.50(+3.95%) |
Feb 26, 2008 | 12.81 | 13.25 | 12.51 | 12.67 | 210,705 | -0.13(-1.02%) |
Feb 25, 2008 | 12.45 | 12.92 | 12.38 | 12.80 | 115,933 | +0.35(+2.81%) |
Feb 22, 2008 | 12.47 | 12.55 | 12.24 | 12.45 | 152,341 | +0.02(+0.16%) |
Feb 21, 2008 | 12.59 | 12.79 | 12.30 | 12.43 | 195,153 | -0.05(-0.40%) |
Feb 20, 2008 | 12.31 | 12.76 | 12.16 | 12.48 | 256,624 | +0.16(+1.30%) |
Feb 19, 2008 | 12.38 | 12.51 | 12.22 | 12.32 | 174,389 | +0.18(+1.48%) |
Feb 18, 2008 | 11.94 | 12.21 | 11.91 | 12.14 | 181,888 | +0.00(+0.00%) |
Feb 15, 2008 | 11.94 | 12.21 | 11.91 | 12.14 | 181,888 | +0.14(+1.17%) |
Feb 14, 2008 | 12.55 | 12.69 | 11.96 | 12.00 | 508,117 | -0.49(-3.92%) |
Feb 13, 2008 | 12.08 | 12.50 | 11.85 | 12.49 | 326,592 | +0.47(+3.91%) |
Feb 12, 2008 | 11.55 | 12.07 | 11.47 | 12.02 | 709,599 | +0.32(+2.74%) |
Feb 11, 2008 | 12.35 | 12.60 | 11.51 | 11.70 | 339,542 | -0.53(-4.33%) |
Feb 08, 2008 | 12.22 | 12.39 | 12.01 | 12.23 | 124,766 | +0.05(+0.41%) |
Feb 07, 2008 | 12.20 | 12.45 | 12.10 | 12.18 | 170,214 | -0.10(-0.81%) |
Feb 06, 2008 | 12.32 | 12.52 | 12.25 | 12.28 | 130,895 | +0.06(+0.49%) |
Feb 05, 2008 | 12.25 | 12.56 | 12.21 | 12.22 | 188,750 | -0.10(-0.81%) |
Feb 04, 2008 | 12.46 | 12.64 | 12.26 | 12.32 | 362,230 | -0.12(-0.96%) |
Feb 01, 2008 | 12.56 | 12.98 | 12.27 | 12.44 | 319,017 | -0.05(-0.40%) |
Jan 31, 2008 | 13.32 | 13.37 | 12.49 | 12.49 | 471,507 | -0.81(-6.09%) |
Jan 30, 2008 | 14.48 | 14.48 | 13.30 | 13.30 | 397,417 | -1.43(-9.71%) |
Jan 29, 2008 | 13.99 | 14.86 | 13.96 | 14.73 | 190,952 | +0.65(+4.62%) |
Jan 28, 2008 | 13.20 | 14.24 | 12.83 | 14.08 | 214,942 | +0.81(+6.10%) |
Jan 25, 2008 | 13.72 | 13.84 | 13.15 | 13.27 | 163,625 | -0.31(-2.28%) |
Jan 24, 2008 | 14.37 | 14.58 | 13.54 | 13.58 | 127,404 | -0.76(-5.30%) |
Jan 23, 2008 | 13.56 | 14.35 | 13.30 | 14.34 | 164,675 | +0.60(+4.37%) |
Jan 22, 2008 | 13.50 | 14.12 | 13.00 | 13.74 | 142,427 | +0.20(+1.48%) |
Jan 21, 2008 | 13.94 | 14.18 | 13.50 | 13.54 | 144,551 | +0.00(+0.00%) |
Jan 18, 2008 | 13.94 | 14.18 | 13.50 | 13.54 | 144,551 | -0.40(-2.87%) |
Jan 17, 2008 | 14.00 | 14.12 | 13.65 | 13.94 | 267,280 | +0.03(+0.22%) |
Jan 16, 2008 | 13.74 | 14.30 | 13.60 | 13.91 | 245,763 | +0.15(+1.09%) |
Jan 15, 2008 | 13.71 | 13.99 | 13.52 | 13.76 | 146,839 | -0.30(-2.13%) |
Jan 14, 2008 | 13.90 | 14.13 | 13.57 | 14.06 | 483,325 | +0.25(+1.81%) |
Jan 11, 2008 | 13.90 | 14.00 | 13.56 | 13.81 | 132,283 | -0.14(-1.00%) |
Jan 10, 2008 | 13.33 | 14.21 | 13.33 | 13.95 | 225,182 | +0.54(+4.03%) |
Jan 09, 2008 | 14.13 | 14.29 | 13.33 | 13.41 | 264,194 | -0.70(-4.96%) |
Jan 08, 2008 | 14.67 | 14.75 | 14.05 | 14.11 | 233,228 | -0.47(-3.22%) |
Jan 07, 2008 | 14.68 | 15.45 | 14.52 | 14.58 | 256,263 | +0.01(+0.07%) |
Jan 04, 2008 | 15.03 | 15.11 | 14.48 | 14.57 | 186,308 | -0.46(-3.06%) |
Jan 03, 2008 | 15.46 | 15.77 | 15.00 | 15.03 | 176,925 | -0.50(-3.22%) |
Jan 02, 2008 | 15.73 | 16.03 | 15.45 | 15.53 | 148,631 | -0.17(-1.08%) |