Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.49 | 12.66 | 12.34 | 12.38 | 424,399 | +0.07(+0.55%) |
Mar 28, 2008 | 12.39 | 12.62 | 12.26 | 12.31 | 298,613 | -0.03(-0.25%) |
Mar 27, 2008 | 12.74 | 12.79 | 12.30 | 12.34 | 656,899 | -0.48(-3.73%) |
Mar 26, 2008 | 12.71 | 12.87 | 12.62 | 12.82 | 315,118 | +0.09(+0.73%) |
Mar 25, 2008 | 12.84 | 12.84 | 12.44 | 12.72 | 394,503 | -0.02(-0.15%) |
Mar 24, 2008 | 12.40 | 12.89 | 12.33 | 12.74 | 682,301 | +0.52(+4.26%) |
Mar 21, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.00(+0.00%) |
Mar 20, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.16(+1.34%) |
Mar 19, 2008 | 12.72 | 12.75 | 12.06 | 12.06 | 720,362 | -0.58(-4.57%) |
Mar 18, 2008 | 12.02 | 12.82 | 11.82 | 12.64 | 1,035,566 | +0.99(+8.52%) |
Mar 17, 2008 | 11.82 | 11.90 | 11.53 | 11.64 | 1,149,014 | -0.49(-4.04%) |
Mar 14, 2008 | 12.47 | 12.47 | 11.97 | 12.13 | 1,249,499 | -0.25(-2.05%) |
Mar 13, 2008 | 12.77 | 12.77 | 12.11 | 12.39 | 2,142,199 | -0.67(-5.13%) |
Mar 12, 2008 | 13.12 | 13.13 | 12.90 | 13.06 | 1,419,282 | -0.06(-0.47%) |
Mar 11, 2008 | 13.08 | 13.39 | 13.01 | 13.12 | 1,887,407 | +0.07(+0.52%) |
Mar 10, 2008 | 13.15 | 13.51 | 13.01 | 13.05 | 1,220,822 | -0.04(-0.33%) |
Mar 07, 2008 | 12.93 | 13.34 | 12.91 | 13.10 | 1,707,612 | +0.06(+0.48%) |
Mar 06, 2008 | 12.88 | 13.18 | 12.88 | 13.03 | 1,060,668 | +0.03(+0.24%) |
Mar 05, 2008 | 13.18 | 13.24 | 12.92 | 13.00 | 837,435 | -0.01(-0.05%) |
Mar 04, 2008 | 12.90 | 13.05 | 12.68 | 13.01 | 1,179,353 | -0.06(-0.47%) |
Mar 03, 2008 | 13.65 | 13.65 | 12.94 | 13.07 | 1,106,306 | -0.47(-3.44%) |
Feb 29, 2008 | 13.65 | 13.82 | 13.49 | 13.54 | 1,142,758 | -0.16(-1.18%) |
Feb 28, 2008 | 14.08 | 14.08 | 13.65 | 13.70 | 1,003,466 | -0.26(-1.87%) |
Feb 27, 2008 | 13.40 | 14.08 | 13.40 | 13.96 | 1,405,764 | +0.42(+3.07%) |
Feb 26, 2008 | 13.54 | 13.67 | 13.39 | 13.54 | 1,269,832 | -0.07(-0.50%) |
Feb 25, 2008 | 13.34 | 13.68 | 13.24 | 13.61 | 976,196 | +0.30(+2.28%) |
Feb 22, 2008 | 13.20 | 13.47 | 13.09 | 13.31 | 1,501,199 | +0.17(+1.27%) |
Feb 21, 2008 | 13.65 | 13.70 | 13.07 | 13.14 | 1,432,618 | -0.41(-3.02%) |
Feb 20, 2008 | 13.52 | 13.73 | 13.40 | 13.55 | 1,301,145 | +0.01(+0.09%) |
Feb 19, 2008 | 13.83 | 13.83 | 13.50 | 13.54 | 1,839,119 | +0.06(+0.41%) |
Feb 18, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.09(+0.65%) |
Feb 14, 2008 | 14.89 | 15.19 | 13.35 | 13.39 | 9,362,212 | -3.28(-19.65%) |
Feb 13, 2008 | 16.34 | 16.72 | 16.12 | 16.67 | 2,270,582 | +0.60(+3.74%) |
Feb 12, 2008 | 16.55 | 16.69 | 15.97 | 16.07 | 1,437,750 | -0.37(-2.23%) |
Feb 11, 2008 | 15.94 | 16.73 | 15.94 | 16.43 | 1,112,847 | +0.30(+1.88%) |
Feb 08, 2008 | 16.25 | 16.57 | 15.81 | 16.13 | 1,016,888 | -0.23(-1.40%) |
Feb 07, 2008 | 16.18 | 16.67 | 15.95 | 16.36 | 1,084,508 | +0.01(+0.04%) |
Feb 06, 2008 | 17.00 | 17.00 | 16.26 | 16.35 | 648,341 | -0.38(-2.30%) |
Feb 05, 2008 | 16.84 | 17.08 | 16.63 | 16.74 | 675,758 | -0.32(-1.89%) |
Feb 04, 2008 | 17.34 | 17.57 | 16.84 | 17.06 | 1,147,864 | -0.07(-0.40%) |
Feb 01, 2008 | 16.66 | 17.16 | 16.53 | 17.13 | 588,006 | +0.59(+3.56%) |
Jan 31, 2008 | 16.42 | 16.81 | 16.16 | 16.54 | 561,177 | +0.04(+0.26%) |
Jan 30, 2008 | 16.28 | 16.95 | 16.28 | 16.50 | 874,232 | +0.17(+1.06%) |
Jan 29, 2008 | 17.02 | 17.10 | 16.28 | 16.32 | 1,076,303 | -0.56(-3.34%) |
Jan 28, 2008 | 17.05 | 17.09 | 16.61 | 16.89 | 586,047 | -0.14(-0.80%) |
Jan 25, 2008 | 17.55 | 17.59 | 16.53 | 17.02 | 1,073,379 | -0.22(-1.26%) |
Jan 24, 2008 | 17.02 | 17.58 | 17.00 | 17.24 | 1,121,025 | +0.38(+2.24%) |
Jan 23, 2008 | 16.59 | 16.90 | 15.66 | 16.86 | 925,001 | +0.16(+0.97%) |
Jan 22, 2008 | 16.50 | 17.05 | 16.32 | 16.70 | 995,487 | -0.60(-3.48%) |
Jan 21, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.00(+0.00%) |
Jan 18, 2008 | 16.77 | 17.61 | 16.75 | 17.30 | 1,573,879 | +0.55(+3.30%) |
Jan 17, 2008 | 17.27 | 17.46 | 16.67 | 16.75 | 688,822 | -0.48(-2.77%) |
Jan 16, 2008 | 17.42 | 17.59 | 16.76 | 17.23 | 1,061,906 | -0.42(-2.39%) |
Jan 15, 2008 | 17.62 | 17.80 | 17.37 | 17.65 | 945,694 | -0.22(-1.25%) |
Jan 14, 2008 | 17.97 | 18.03 | 17.58 | 17.87 | 1,637,200 | +0.01(+0.07%) |
Jan 11, 2008 | 18.30 | 18.54 | 17.65 | 17.86 | 1,582,785 | -0.55(-3.00%) |
Jan 10, 2008 | 18.62 | 18.69 | 18.01 | 18.41 | 1,861,677 | -0.31(-1.66%) |
Jan 09, 2008 | 18.61 | 18.83 | 18.26 | 18.72 | 1,728,716 | +0.12(+0.63%) |
Jan 08, 2008 | 19.20 | 19.79 | 18.59 | 18.60 | 1,274,186 | -0.55(-2.85%) |
Jan 07, 2008 | 19.44 | 19.44 | 18.73 | 19.15 | 1,057,557 | -0.23(-1.18%) |
Jan 04, 2008 | 20.73 | 20.78 | 19.27 | 19.38 | 1,771,941 | -1.58(-7.55%) |
Jan 03, 2008 | 21.51 | 21.66 | 20.84 | 20.96 | 1,009,331 | -0.55(-2.57%) |
Jan 02, 2008 | 21.59 | 21.64 | 21.03 | 21.51 | 940,192 | -0.61(-2.78%) |