Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.47 | 12.65 | 12.47 | 12.59 | 292,210 | +0.06(+0.50%) |
Mar 28, 2008 | 12.74 | 12.76 | 12.50 | 12.52 | 342,776 | -0.08(-0.63%) |
Mar 27, 2008 | 12.81 | 12.82 | 12.58 | 12.60 | 1,332,202 | -0.29(-2.29%) |
Mar 26, 2008 | 12.99 | 12.99 | 12.81 | 12.90 | 454,604 | -0.13(-1.03%) |
Mar 25, 2008 | 13.07 | 13.09 | 12.90 | 13.03 | 1,449,924 | +0.03(+0.25%) |
Mar 24, 2008 | 12.77 | 13.10 | 12.74 | 13.00 | 858,784 | +0.34(+2.68%) |
Mar 21, 2008 | 12.41 | 12.66 | 12.41 | 12.66 | 667,052 | +0.00(+0.00%) |
Mar 20, 2008 | 12.41 | 12.66 | 12.41 | 12.66 | 667,052 | +0.20(+1.62%) |
Mar 19, 2008 | 12.83 | 12.85 | 12.46 | 12.46 | 1,245,198 | -0.35(-2.77%) |
Mar 18, 2008 | 12.67 | 12.83 | 12.49 | 12.81 | 2,159,062 | +0.46(+3.73%) |
Mar 17, 2008 | 12.06 | 12.47 | 12.03 | 12.35 | 1,268,475 | -0.08(-0.62%) |
Mar 14, 2008 | 12.71 | 12.89 | 12.31 | 12.43 | 1,969,153 | -0.23(-1.84%) |
Mar 13, 2008 | 12.47 | 12.75 | 12.38 | 12.66 | 898,321 | +0.05(+0.36%) |
Mar 12, 2008 | 12.77 | 12.83 | 12.61 | 12.62 | 552,299 | -0.07(-0.53%) |
Mar 11, 2008 | 12.58 | 12.68 | 12.35 | 12.68 | 1,052,248 | +0.41(+3.38%) |
Mar 10, 2008 | 12.36 | 12.47 | 12.25 | 12.27 | 765,544 | -0.11(-0.91%) |
Mar 07, 2008 | 12.21 | 12.55 | 12.21 | 12.38 | 1,181,150 | +0.01(+0.10%) |
Mar 06, 2008 | 12.60 | 12.63 | 12.37 | 12.37 | 561,214 | -0.23(-1.86%) |
Mar 05, 2008 | 12.50 | 12.71 | 12.50 | 12.60 | 563,508 | +0.09(+0.72%) |
Mar 04, 2008 | 12.39 | 12.55 | 12.28 | 12.51 | 843,859 | +0.02(+0.19%) |
Mar 03, 2008 | 12.72 | 12.77 | 12.38 | 12.49 | 2,394,891 | -0.07(-0.57%) |
Feb 29, 2008 | 12.74 | 12.78 | 12.53 | 12.56 | 516,095 | -0.31(-2.40%) |
Feb 28, 2008 | 12.83 | 13.00 | 12.83 | 12.87 | 497,474 | -0.11(-0.87%) |
Feb 27, 2008 | 12.66 | 13.03 | 11.99 | 12.98 | 863,886 | +0.10(+0.74%) |
Feb 26, 2008 | 12.77 | 12.98 | 12.62 | 12.89 | 654,796 | +0.14(+1.11%) |
Feb 25, 2008 | 12.67 | 12.79 | 12.59 | 12.75 | 918,849 | +0.12(+0.91%) |
Feb 22, 2008 | 12.68 | 12.68 | 12.42 | 12.63 | 1,028,262 | +0.01(+0.11%) |
Feb 21, 2008 | 12.89 | 12.93 | 12.59 | 12.62 | 1,047,033 | -0.11(-0.87%) |
Feb 20, 2008 | 12.35 | 12.78 | 12.35 | 12.73 | 1,374,492 | +0.18(+1.45%) |
Feb 19, 2008 | 12.91 | 12.91 | 12.50 | 12.54 | 583,139 | -0.11(-0.89%) |
Feb 18, 2008 | 12.89 | 12.89 | 12.60 | 12.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.89 | 12.89 | 12.60 | 12.66 | 343,205 | -0.09(-0.73%) |
Feb 14, 2008 | 13.17 | 13.17 | 12.73 | 12.75 | 645,085 | -0.25(-1.90%) |
Feb 13, 2008 | 12.95 | 13.03 | 12.63 | 13.00 | 426,901 | +0.33(+2.61%) |
Feb 12, 2008 | 12.83 | 12.86 | 12.53 | 12.67 | 479,174 | -0.03(-0.21%) |
Feb 11, 2008 | 12.48 | 12.74 | 12.48 | 12.69 | 336,690 | +0.14(+1.15%) |
Feb 08, 2008 | 12.39 | 12.62 | 12.39 | 12.55 | 743,014 | +0.18(+1.43%) |
Feb 07, 2008 | 12.25 | 12.57 | 12.16 | 12.37 | 1,434,986 | -0.03(-0.27%) |
Feb 06, 2008 | 12.71 | 12.73 | 12.39 | 12.41 | 451,004 | -0.19(-1.52%) |
Feb 05, 2008 | 12.79 | 12.85 | 12.60 | 12.60 | 519,145 | -0.39(-3.01%) |
Feb 04, 2008 | 13.24 | 13.24 | 12.97 | 12.99 | 1,180,520 | -0.18(-1.38%) |
Feb 01, 2008 | 13.18 | 13.22 | 12.96 | 13.17 | 772,022 | +0.13(+1.03%) |
Jan 31, 2008 | 12.67 | 13.15 | 12.67 | 13.04 | 1,013,774 | +0.12(+0.93%) |
Jan 30, 2008 | 12.96 | 13.13 | 12.84 | 12.92 | 967,179 | -0.00(-0.04%) |
Jan 29, 2008 | 12.89 | 13.02 | 12.77 | 12.92 | 511,761 | +0.02(+0.19%) |
Jan 28, 2008 | 12.83 | 12.93 | 12.73 | 12.90 | 657,420 | +0.07(+0.56%) |
Jan 25, 2008 | 13.37 | 13.48 | 12.83 | 12.83 | 967,747 | -0.24(-1.82%) |
Jan 24, 2008 | 12.81 | 13.08 | 12.78 | 13.06 | 824,224 | +0.38(+3.03%) |
Jan 23, 2008 | 12.00 | 12.69 | 11.98 | 12.68 | 1,746,327 | -0.03(-0.23%) |
Jan 22, 2008 | 12.22 | 12.85 | 12.71 | 12.71 | 2,131,068 | -0.37(-2.81%) |
Jan 21, 2008 | 13.21 | 13.30 | 13.00 | 13.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.21 | 13.30 | 13.00 | 13.07 | 1,586,452 | +0.05(+0.35%) |
Jan 17, 2008 | 13.31 | 13.39 | 12.98 | 13.03 | 1,252,848 | -0.22(-1.63%) |
Jan 16, 2008 | 13.34 | 13.47 | 13.07 | 13.24 | 1,619,636 | -0.30(-2.21%) |
Jan 15, 2008 | 13.68 | 13.78 | 13.50 | 13.54 | 523,934 | -0.33(-2.35%) |
Jan 14, 2008 | 13.83 | 13.90 | 13.71 | 13.87 | 1,010,696 | +0.36(+2.64%) |
Jan 11, 2008 | 13.65 | 13.69 | 13.42 | 13.51 | 1,039,533 | -0.25(-1.85%) |
Jan 10, 2008 | 13.69 | 13.86 | 13.58 | 13.77 | 1,220,274 | +0.01(+0.05%) |
Jan 09, 2008 | 13.46 | 13.76 | 13.38 | 13.76 | 1,029,784 | +0.31(+2.34%) |
Jan 08, 2008 | 13.88 | 13.99 | 13.45 | 13.45 | 1,507,515 | -0.42(-3.01%) |
Jan 07, 2008 | 13.97 | 14.01 | 13.66 | 13.86 | 2,500,504 | -0.13(-0.94%) |
Jan 04, 2008 | 14.41 | 14.41 | 13.95 | 14.00 | 4,089,284 | -0.63(-4.30%) |
Jan 03, 2008 | 14.66 | 14.71 | 14.55 | 14.62 | 594,014 | -0.06(-0.41%) |
Jan 02, 2008 | 14.93 | 15.02 | 14.60 | 14.68 | 1,735,510 | -0.29(-1.94%) |