Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 338,984 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,902 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,595 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 440,989 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,024 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,685 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,939 | -0.12(-0.93%) |
Mar 18, 2008 | 12.36 | 12.57 | 12.28 | 12.55 | 892,400 | +0.42(+3.49%) |
Mar 17, 2008 | 12.06 | 12.21 | 11.99 | 12.13 | 412,894 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,674 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.22 | 12.50 | 531,516 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,325 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,548 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,390 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,374 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,446 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,808 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,679 | +0.04(+0.34%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.66 | 12.78 | 235,418 | -0.01(-0.05%) |
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,732 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.11 | 13.13 | 585,352 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.46 | 13.33 | 13.38 | 323,472 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,590 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,709 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,872 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.25 | 12.98 | 12.99 | 863,657 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,347 | +0.11(+0.80%) |
Feb 19, 2008 | 13.27 | 13.27 | 13.05 | 13.09 | 747,772 | -0.06(-0.43%) |
Feb 18, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 344,915 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,388 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,625 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,625 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.14 | 1,858,067 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,870 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,128 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.16 | 12.80 | 12.80 | 162,876 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,373 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,630 | -0.26(-1.95%) |
Feb 01, 2008 | 13.31 | 13.52 | 13.27 | 13.51 | 251,842 | +0.24(+1.80%) |
Jan 31, 2008 | 12.70 | 13.37 | 12.70 | 13.27 | 312,066 | +0.41(+3.20%) |
Jan 30, 2008 | 12.87 | 13.12 | 12.84 | 12.86 | 279,007 | -0.10(-0.79%) |
Jan 29, 2008 | 12.89 | 12.96 | 12.79 | 12.96 | 198,006 | +0.11(+0.89%) |
Jan 28, 2008 | 12.65 | 12.86 | 12.55 | 12.85 | 247,736 | +0.16(+1.23%) |
Jan 25, 2008 | 13.01 | 13.02 | 12.63 | 12.70 | 320,616 | -0.21(-1.65%) |
Jan 24, 2008 | 12.85 | 12.93 | 12.79 | 12.91 | 389,626 | -0.04(-0.27%) |
Jan 23, 2008 | 12.19 | 12.95 | 12.19 | 12.94 | 386,889 | +0.43(+3.41%) |
Jan 22, 2008 | 11.84 | 12.62 | 11.67 | 12.52 | 390,539 | +0.14(+1.15%) |
Jan 21, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.46 | 12.63 | 12.31 | 12.37 | 646,830 | -0.01(-0.09%) |
Jan 17, 2008 | 12.61 | 12.68 | 12.38 | 12.38 | 461,712 | -0.20(-1.57%) |
Jan 16, 2008 | 12.38 | 12.74 | 12.38 | 12.58 | 381,195 | +0.15(+1.22%) |
Jan 15, 2008 | 12.54 | 12.56 | 12.41 | 12.43 | 750,054 | -0.25(-1.95%) |
Jan 14, 2008 | 12.66 | 12.69 | 12.57 | 12.68 | 157,401 | +0.08(+0.66%) |
Jan 11, 2008 | 12.78 | 12.78 | 12.57 | 12.59 | 280,585 | -0.30(-2.30%) |
Jan 10, 2008 | 12.57 | 12.99 | 12.57 | 12.89 | 445,743 | +0.18(+1.38%) |
Jan 09, 2008 | 12.59 | 12.71 | 12.35 | 12.71 | 868,219 | +0.14(+1.10%) |
Jan 08, 2008 | 12.87 | 12.97 | 12.58 | 12.58 | 242,718 | -0.27(-2.08%) |
Jan 07, 2008 | 12.83 | 12.93 | 12.70 | 12.84 | 521,022 | +0.07(+0.57%) |
Jan 04, 2008 | 12.99 | 13.00 | 12.76 | 12.77 | 430,687 | -0.34(-2.62%) |
Jan 03, 2008 | 13.29 | 13.30 | 13.09 | 13.12 | 269,179 | -0.17(-1.30%) |
Jan 02, 2008 | 13.58 | 13.58 | 13.28 | 13.29 | 748,229 | -0.26(-1.94%) |