Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.74 | 12.10 | 11.71 | 11.83 | 188,561 | +0.08(+0.65%) |
Mar 28, 2008 | 11.75 | 11.94 | 11.71 | 11.75 | 169,173 | -0.01(-0.07%) |
Mar 27, 2008 | 12.17 | 12.49 | 11.75 | 11.76 | 305,767 | -0.37(-3.04%) |
Mar 26, 2008 | 12.11 | 12.13 | 11.77 | 12.13 | 263,889 | -0.07(-0.57%) |
Mar 25, 2008 | 12.09 | 12.29 | 11.99 | 12.20 | 328,363 | -0.02(-0.13%) |
Mar 24, 2008 | 11.72 | 12.23 | 11.58 | 12.21 | 593,139 | +0.55(+4.74%) |
Mar 21, 2008 | 11.46 | 11.70 | 11.25 | 11.66 | 696,406 | +0.00(+0.00%) |
Mar 20, 2008 | 11.46 | 11.70 | 11.25 | 11.66 | 696,406 | +0.33(+2.92%) |
Mar 19, 2008 | 11.73 | 11.96 | 11.33 | 11.33 | 330,710 | -0.44(-3.72%) |
Mar 18, 2008 | 11.61 | 11.81 | 11.21 | 11.77 | 216,946 | +0.45(+3.94%) |
Mar 17, 2008 | 11.07 | 11.65 | 11.07 | 11.32 | 203,632 | +0.08(+0.68%) |
Mar 14, 2008 | 11.86 | 11.86 | 11.02 | 11.24 | 234,225 | -0.49(-4.19%) |
Mar 13, 2008 | 10.97 | 11.87 | 10.97 | 11.74 | 522,141 | +0.61(+5.52%) |
Mar 12, 2008 | 11.78 | 11.78 | 11.12 | 11.12 | 417,067 | -0.62(-5.30%) |
Mar 11, 2008 | 11.31 | 11.80 | 11.17 | 11.74 | 330,096 | +0.77(+7.00%) |
Mar 10, 2008 | 11.04 | 11.21 | 10.92 | 10.97 | 205,826 | -0.03(-0.28%) |
Mar 07, 2008 | 11.17 | 11.23 | 10.81 | 11.01 | 396,383 | -0.20(-1.78%) |
Mar 06, 2008 | 11.48 | 11.62 | 11.17 | 11.21 | 264,377 | -0.32(-2.80%) |
Mar 05, 2008 | 11.64 | 11.76 | 11.45 | 11.53 | 304,919 | -0.08(-0.66%) |
Mar 04, 2008 | 11.69 | 11.92 | 11.50 | 11.60 | 449,671 | -0.18(-1.56%) |
Mar 03, 2008 | 11.86 | 11.86 | 11.54 | 11.79 | 343,383 | -0.03(-0.26%) |
Feb 29, 2008 | 11.94 | 12.17 | 11.74 | 11.82 | 247,021 | -0.23(-1.91%) |
Feb 28, 2008 | 12.60 | 12.68 | 11.97 | 12.05 | 451,388 | -0.74(-5.77%) |
Feb 27, 2008 | 12.57 | 12.94 | 12.45 | 12.79 | 160,688 | +0.11(+0.85%) |
Feb 26, 2008 | 12.63 | 12.89 | 12.39 | 12.68 | 232,879 | -0.04(-0.30%) |
Feb 25, 2008 | 12.18 | 12.79 | 11.97 | 12.72 | 404,455 | +0.71(+5.95%) |
Feb 22, 2008 | 12.47 | 12.47 | 11.79 | 12.00 | 356,849 | -0.48(-3.82%) |
Feb 21, 2008 | 13.01 | 13.03 | 12.30 | 12.48 | 570,682 | -0.41(-3.22%) |
Feb 20, 2008 | 12.61 | 13.04 | 12.60 | 12.89 | 267,644 | +0.22(+1.70%) |
Feb 19, 2008 | 12.93 | 13.02 | 12.63 | 12.68 | 170,598 | -0.04(-0.30%) |
Feb 18, 2008 | 12.80 | 12.83 | 12.62 | 12.72 | 229,656 | +0.00(+0.00%) |
Feb 15, 2008 | 12.80 | 12.83 | 12.62 | 12.72 | 229,656 | -0.18(-1.43%) |
Feb 14, 2008 | 13.07 | 13.16 | 12.73 | 12.90 | 337,631 | -0.15(-1.18%) |
Feb 13, 2008 | 12.80 | 13.06 | 12.75 | 13.06 | 299,030 | +0.37(+2.91%) |
Feb 12, 2008 | 12.77 | 12.93 | 12.57 | 12.69 | 322,756 | -0.04(-0.30%) |
Feb 11, 2008 | 12.68 | 12.91 | 12.42 | 12.73 | 520,540 | +0.02(+0.18%) |
Feb 08, 2008 | 13.06 | 13.14 | 12.66 | 12.70 | 321,490 | -0.44(-3.33%) |
Feb 07, 2008 | 12.81 | 13.41 | 12.35 | 13.14 | 413,908 | +0.28(+2.21%) |
Feb 06, 2008 | 13.03 | 13.38 | 12.70 | 12.86 | 329,449 | -0.02(-0.12%) |
Feb 05, 2008 | 13.29 | 13.56 | 12.86 | 12.87 | 304,236 | -0.68(-5.04%) |
Feb 04, 2008 | 13.52 | 13.82 | 13.49 | 13.56 | 1,041,769 | +0.07(+0.51%) |
Feb 01, 2008 | 13.44 | 13.65 | 13.38 | 13.49 | 648,402 | +0.08(+0.63%) |
Jan 31, 2008 | 13.31 | 13.56 | 13.19 | 13.40 | 550,607 | -0.23(-1.69%) |
Jan 30, 2008 | 13.32 | 14.14 | 13.32 | 13.63 | 1,020,815 | +0.19(+1.43%) |
Jan 29, 2008 | 12.99 | 13.48 | 12.80 | 13.44 | 414,479 | +0.56(+4.35%) |
Jan 28, 2008 | 12.39 | 13.01 | 11.92 | 12.88 | 581,119 | +0.59(+4.81%) |
Jan 25, 2008 | 13.66 | 13.73 | 12.10 | 12.29 | 901,649 | +0.00(+0.00%) |
Jan 24, 2008 | 13.08 | 13.39 | 12.25 | 12.29 | 935,211 | -0.46(-3.62%) |
Jan 23, 2008 | 11.34 | 12.93 | 11.25 | 12.75 | 825,259 | +1.11(+9.57%) |
Jan 22, 2008 | 11.17 | 11.86 | 10.98 | 11.64 | 711,063 | +0.11(+0.93%) |
Jan 21, 2008 | 11.69 | 11.87 | 11.37 | 11.53 | 676,668 | +0.00(+0.00%) |
Jan 18, 2008 | 11.69 | 11.87 | 11.37 | 11.53 | 676,668 | +0.01(+0.07%) |
Jan 17, 2008 | 11.60 | 11.84 | 11.30 | 11.52 | 598,674 | +0.00(+0.00%) |
Jan 16, 2008 | 11.54 | 11.93 | 11.46 | 11.52 | 695,794 | +0.02(+0.13%) |
Jan 15, 2008 | 12.00 | 12.00 | 11.38 | 11.50 | 600,668 | -0.71(-5.84%) |
Jan 14, 2008 | 11.81 | 12.34 | 11.75 | 12.22 | 437,735 | +0.51(+4.33%) |
Jan 11, 2008 | 12.02 | 12.03 | 11.70 | 11.71 | 451,335 | -0.43(-3.54%) |
Jan 10, 2008 | 11.80 | 12.37 | 11.70 | 12.14 | 467,598 | +0.21(+1.74%) |
Jan 09, 2008 | 11.90 | 12.08 | 11.49 | 11.94 | 461,167 | -0.04(-0.32%) |
Jan 08, 2008 | 12.82 | 12.93 | 11.84 | 11.97 | 1,149,383 | -0.77(-6.03%) |
Jan 07, 2008 | 12.43 | 12.98 | 12.23 | 12.74 | 615,147 | +0.41(+3.37%) |
Jan 04, 2008 | 12.75 | 12.94 | 12.09 | 12.33 | 597,907 | -0.61(-4.75%) |
Jan 03, 2008 | 13.06 | 13.29 | 12.90 | 12.94 | 478,005 | -0.12(-0.94%) |
Jan 02, 2008 | 13.14 | 13.39 | 12.90 | 13.06 | 757,672 | -0.08(-0.58%) |