Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.10 | 14.46 | 13.88 | 13.88 | 236,367 | -0.32(-2.28%) |
Mar 28, 2008 | 14.50 | 14.56 | 14.16 | 14.21 | 118,634 | -0.25(-1.75%) |
Mar 27, 2008 | 14.56 | 14.73 | 14.35 | 14.46 | 290,000 | -0.18(-1.24%) |
Mar 26, 2008 | 14.49 | 14.66 | 14.29 | 14.64 | 347,667 | +0.10(+0.70%) |
Mar 25, 2008 | 14.59 | 14.62 | 14.39 | 14.54 | 137,543 | -0.01(-0.09%) |
Mar 24, 2008 | 14.64 | 14.86 | 14.49 | 14.55 | 228,671 | -0.08(-0.55%) |
Mar 21, 2008 | 14.29 | 14.73 | 14.18 | 14.63 | 763,130 | +0.00(+0.00%) |
Mar 20, 2008 | 14.29 | 14.73 | 14.18 | 14.63 | 763,130 | +0.57(+4.08%) |
Mar 19, 2008 | 14.22 | 14.66 | 14.06 | 14.06 | 351,175 | -0.09(-0.63%) |
Mar 18, 2008 | 14.04 | 14.22 | 13.80 | 14.15 | 210,029 | +0.38(+2.74%) |
Mar 17, 2008 | 13.21 | 13.95 | 13.20 | 13.77 | 167,033 | +0.22(+1.64%) |
Mar 14, 2008 | 13.78 | 13.86 | 13.26 | 13.55 | 333,706 | -0.15(-1.10%) |
Mar 13, 2008 | 13.49 | 13.83 | 13.34 | 13.70 | 359,504 | +0.08(+0.59%) |
Mar 12, 2008 | 13.59 | 13.78 | 13.48 | 13.62 | 242,896 | +0.08(+0.62%) |
Mar 11, 2008 | 13.31 | 13.54 | 13.09 | 13.54 | 243,411 | +0.62(+4.78%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.89 | 12.92 | 144,972 | -0.00(-0.03%) |
Mar 07, 2008 | 12.91 | 13.13 | 12.88 | 12.92 | 200,349 | -0.02(-0.17%) |
Mar 06, 2008 | 13.34 | 13.34 | 12.94 | 12.94 | 268,558 | -0.45(-3.35%) |
Mar 05, 2008 | 13.48 | 13.84 | 13.34 | 13.39 | 179,493 | -0.04(-0.33%) |
Mar 04, 2008 | 13.27 | 13.54 | 13.18 | 13.44 | 576,287 | +0.03(+0.23%) |
Mar 03, 2008 | 13.42 | 13.43 | 13.08 | 13.41 | 459,904 | +0.02(+0.17%) |
Feb 29, 2008 | 13.50 | 13.55 | 13.32 | 13.38 | 351,625 | -0.11(-0.79%) |
Feb 28, 2008 | 13.95 | 13.95 | 13.41 | 13.49 | 265,745 | -0.55(-3.89%) |
Feb 27, 2008 | 13.55 | 14.04 | 13.55 | 14.04 | 309,698 | +0.50(+3.71%) |
Feb 26, 2008 | 13.63 | 13.76 | 13.49 | 13.54 | 151,725 | -0.10(-0.72%) |
Feb 25, 2008 | 13.45 | 13.73 | 13.35 | 13.63 | 184,267 | +0.22(+1.62%) |
Feb 22, 2008 | 13.33 | 13.55 | 13.15 | 13.42 | 253,701 | +0.12(+0.94%) |
Feb 21, 2008 | 13.86 | 13.97 | 13.24 | 13.29 | 168,046 | -0.61(-4.41%) |
Feb 20, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 126,497 | +0.25(+1.82%) |
Feb 19, 2008 | 13.62 | 13.66 | 13.41 | 13.66 | 146,548 | +0.24(+1.79%) |
Feb 18, 2008 | 13.42 | 13.45 | 13.18 | 13.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.45 | 13.18 | 13.42 | 144,747 | -0.05(-0.40%) |
Feb 14, 2008 | 13.93 | 13.98 | 13.42 | 13.47 | 129,799 | -0.44(-3.19%) |
Feb 13, 2008 | 13.44 | 13.93 | 13.44 | 13.91 | 230,818 | +0.50(+3.74%) |
Feb 12, 2008 | 13.19 | 13.55 | 13.12 | 13.41 | 150,600 | +0.32(+2.41%) |
Feb 11, 2008 | 13.34 | 13.39 | 12.99 | 13.10 | 208,566 | -0.11(-0.84%) |
Feb 08, 2008 | 13.35 | 13.50 | 13.11 | 13.21 | 119,759 | -0.17(-1.30%) |
Feb 07, 2008 | 13.03 | 13.38 | 12.92 | 13.38 | 223,761 | +0.32(+2.45%) |
Feb 06, 2008 | 13.04 | 13.37 | 12.97 | 13.06 | 162,522 | +0.18(+1.38%) |
Feb 05, 2008 | 12.92 | 13.03 | 12.78 | 12.88 | 239,519 | -0.11(-0.82%) |
Feb 04, 2008 | 13.37 | 13.37 | 12.96 | 12.99 | 229,443 | -0.47(-3.50%) |
Feb 01, 2008 | 13.19 | 13.52 | 13.12 | 13.46 | 306,330 | +0.33(+2.50%) |
Jan 31, 2008 | 12.57 | 13.18 | 12.51 | 13.13 | 235,915 | +0.44(+3.43%) |
Jan 30, 2008 | 13.22 | 13.22 | 12.64 | 12.70 | 354,268 | -0.54(-4.09%) |
Jan 29, 2008 | 13.47 | 13.47 | 13.11 | 13.24 | 277,788 | -0.13(-0.96%) |
Jan 28, 2008 | 12.71 | 13.38 | 12.62 | 13.37 | 254,602 | +0.67(+5.28%) |
Jan 25, 2008 | 13.10 | 13.33 | 12.57 | 12.70 | 203,611 | -0.31(-2.39%) |
Jan 24, 2008 | 13.52 | 13.52 | 12.68 | 13.01 | 287,243 | -0.44(-3.24%) |
Jan 23, 2008 | 12.52 | 13.46 | 12.22 | 13.44 | 258,383 | +0.85(+6.77%) |
Jan 22, 2008 | 12.19 | 12.80 | 12.11 | 12.59 | 213,062 | +0.30(+2.42%) |
Jan 21, 2008 | 12.74 | 12.86 | 12.22 | 12.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.74 | 12.86 | 12.22 | 12.29 | 417,020 | -0.43(-3.35%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.51 | 12.72 | 152,682 | -0.18(-1.38%) |
Jan 16, 2008 | 12.74 | 13.25 | 12.74 | 12.90 | 156,824 | +0.14(+1.11%) |
Jan 15, 2008 | 12.50 | 12.79 | 12.43 | 12.75 | 170,635 | +0.16(+1.27%) |
Jan 14, 2008 | 12.59 | 12.66 | 12.48 | 12.59 | 179,977 | +0.08(+0.60%) |
Jan 11, 2008 | 12.62 | 12.74 | 12.39 | 12.52 | 338,794 | -0.16(-1.30%) |
Jan 10, 2008 | 12.50 | 12.95 | 12.37 | 12.68 | 243,742 | +0.05(+0.39%) |
Jan 09, 2008 | 12.32 | 12.66 | 12.25 | 12.63 | 199,645 | +0.27(+2.19%) |
Jan 08, 2008 | 12.58 | 12.80 | 12.30 | 12.36 | 226,237 | -0.17(-1.35%) |
Jan 07, 2008 | 12.44 | 12.68 | 12.33 | 12.53 | 218,014 | +0.20(+1.58%) |
Jan 04, 2008 | 12.22 | 12.44 | 12.07 | 12.34 | 223,311 | -0.06(-0.47%) |
Jan 03, 2008 | 12.57 | 12.69 | 12.36 | 12.39 | 183,916 | -0.15(-1.20%) |
Jan 02, 2008 | 12.42 | 12.67 | 12.28 | 12.54 | 229,164 | +0.15(+1.22%) |