Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.18 | 13.70 | 13.18 | 13.47 | 672,709 | +0.28(+2.16%) |
Mar 28, 2008 | 13.29 | 13.96 | 13.15 | 13.19 | 585,146 | -0.50(-3.67%) |
Mar 27, 2008 | 13.93 | 14.21 | 13.65 | 13.69 | 706,627 | -0.16(-1.14%) |
Mar 26, 2008 | 13.83 | 13.98 | 13.67 | 13.85 | 459,276 | -0.10(-0.69%) |
Mar 25, 2008 | 13.90 | 14.15 | 13.69 | 13.95 | 753,967 | -0.01(-0.09%) |
Mar 24, 2008 | 13.53 | 14.19 | 13.50 | 13.96 | 980,124 | +0.45(+3.36%) |
Mar 21, 2008 | 12.87 | 13.51 | 12.66 | 13.51 | 1,696,548 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.51 | 12.66 | 13.51 | 1,696,548 | +0.80(+6.28%) |
Mar 19, 2008 | 13.28 | 13.28 | 12.70 | 12.71 | 860,774 | -0.21(-1.59%) |
Mar 18, 2008 | 12.56 | 12.97 | 12.27 | 12.91 | 1,056,018 | +0.67(+5.48%) |
Mar 17, 2008 | 12.02 | 12.51 | 11.76 | 12.24 | 1,070,631 | +0.21(+1.76%) |
Mar 14, 2008 | 12.50 | 12.66 | 11.93 | 12.03 | 1,249,434 | -0.33(-2.69%) |
Mar 13, 2008 | 12.19 | 12.43 | 11.71 | 12.36 | 958,080 | -0.03(-0.24%) |
Mar 12, 2008 | 12.72 | 13.18 | 12.39 | 12.39 | 716,060 | -0.28(-2.24%) |
Mar 11, 2008 | 11.91 | 12.68 | 11.91 | 12.68 | 910,835 | +0.98(+8.38%) |
Mar 10, 2008 | 11.71 | 11.93 | 11.53 | 11.70 | 758,540 | +0.02(+0.15%) |
Mar 07, 2008 | 11.35 | 12.01 | 11.35 | 11.68 | 603,610 | +0.19(+1.68%) |
Mar 06, 2008 | 11.61 | 11.77 | 11.49 | 11.49 | 696,454 | -0.19(-1.63%) |
Mar 05, 2008 | 11.81 | 12.06 | 11.58 | 11.68 | 879,841 | -0.06(-0.49%) |
Mar 04, 2008 | 11.70 | 11.82 | 11.34 | 11.73 | 1,841,318 | -0.11(-0.92%) |
Mar 03, 2008 | 11.93 | 12.16 | 11.67 | 11.84 | 908,490 | -0.11(-0.91%) |
Feb 29, 2008 | 11.91 | 12.14 | 11.88 | 11.95 | 1,260,762 | -0.13(-1.05%) |
Feb 28, 2008 | 12.34 | 12.53 | 11.94 | 12.08 | 608,178 | -0.48(-3.81%) |
Feb 27, 2008 | 12.63 | 12.77 | 12.25 | 12.56 | 553,003 | -0.19(-1.47%) |
Feb 26, 2008 | 12.46 | 12.93 | 12.46 | 12.74 | 930,822 | +0.18(+1.40%) |
Feb 25, 2008 | 12.30 | 12.64 | 12.03 | 12.57 | 840,425 | +0.25(+2.06%) |
Feb 22, 2008 | 12.22 | 12.37 | 11.67 | 12.31 | 1,418,572 | +0.09(+0.74%) |
Feb 21, 2008 | 12.80 | 12.85 | 12.16 | 12.22 | 651,950 | -0.48(-3.76%) |
Feb 20, 2008 | 12.31 | 12.76 | 12.24 | 12.70 | 562,695 | +0.28(+2.24%) |
Feb 19, 2008 | 12.97 | 13.00 | 12.39 | 12.42 | 513,916 | -0.35(-2.75%) |
Feb 18, 2008 | 13.15 | 13.15 | 12.60 | 12.77 | 764,755 | +0.00(+0.00%) |
Feb 15, 2008 | 13.15 | 13.15 | 12.60 | 12.77 | 764,755 | -0.18(-1.40%) |
Feb 14, 2008 | 13.65 | 13.65 | 12.89 | 12.95 | 504,237 | -0.66(-4.84%) |
Feb 13, 2008 | 13.58 | 13.67 | 13.18 | 13.61 | 424,119 | +0.19(+1.40%) |
Feb 12, 2008 | 13.34 | 13.70 | 13.15 | 13.43 | 602,991 | +0.22(+1.65%) |
Feb 11, 2008 | 13.55 | 13.56 | 13.12 | 13.21 | 407,940 | -0.35(-2.59%) |
Feb 08, 2008 | 13.71 | 13.83 | 13.08 | 13.56 | 711,053 | -0.21(-1.54%) |
Feb 07, 2008 | 13.15 | 14.10 | 13.08 | 13.77 | 697,666 | +0.53(+3.97%) |
Feb 06, 2008 | 13.45 | 13.70 | 12.92 | 13.25 | 716,568 | -0.09(-0.68%) |
Feb 05, 2008 | 13.66 | 13.99 | 13.27 | 13.34 | 912,249 | -0.67(-4.75%) |
Feb 04, 2008 | 14.37 | 14.37 | 13.86 | 14.00 | 646,250 | -0.44(-3.02%) |
Feb 01, 2008 | 14.00 | 14.50 | 13.82 | 14.44 | 1,057,291 | +0.52(+3.74%) |
Jan 31, 2008 | 13.08 | 14.13 | 12.76 | 13.92 | 1,161,274 | +0.66(+4.97%) |
Jan 30, 2008 | 13.04 | 13.87 | 13.04 | 13.26 | 879,393 | +0.10(+0.78%) |
Jan 29, 2008 | 13.20 | 13.40 | 12.66 | 13.15 | 932,764 | +0.02(+0.18%) |
Jan 28, 2008 | 12.31 | 13.19 | 12.24 | 13.13 | 1,046,807 | +0.82(+6.68%) |
Jan 25, 2008 | 13.02 | 13.12 | 12.15 | 12.31 | 1,044,423 | -0.50(-3.87%) |
Jan 24, 2008 | 12.58 | 12.94 | 12.10 | 12.80 | 1,588,036 | +0.24(+1.88%) |
Jan 23, 2008 | 11.36 | 12.81 | 10.64 | 12.57 | 2,745,001 | -0.12(-0.95%) |
Jan 22, 2008 | 12.02 | 13.37 | 11.95 | 12.69 | 1,049,623 | +0.03(+0.24%) |
Jan 21, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,106 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,106 | -0.09(-0.71%) |
Jan 17, 2008 | 13.66 | 13.67 | 12.74 | 12.75 | 783,476 | -0.88(-6.48%) |
Jan 16, 2008 | 13.12 | 13.92 | 13.12 | 13.63 | 582,206 | +0.47(+3.58%) |
Jan 15, 2008 | 13.21 | 13.40 | 12.86 | 13.16 | 425,784 | -0.27(-1.98%) |
Jan 14, 2008 | 13.49 | 13.57 | 13.15 | 13.43 | 574,293 | -0.13(-0.94%) |
Jan 11, 2008 | 13.93 | 14.03 | 13.47 | 13.55 | 1,084,707 | -0.59(-4.15%) |
Jan 10, 2008 | 14.01 | 14.49 | 13.77 | 14.14 | 788,026 | +0.13(+0.95%) |
Jan 09, 2008 | 13.69 | 14.07 | 13.31 | 14.01 | 884,643 | +0.34(+2.52%) |
Jan 08, 2008 | 14.51 | 14.78 | 13.66 | 13.66 | 618,375 | -0.85(-5.84%) |
Jan 07, 2008 | 14.23 | 14.97 | 14.09 | 14.51 | 653,947 | +0.31(+2.22%) |
Jan 04, 2008 | 14.52 | 14.59 | 14.07 | 14.19 | 635,609 | -0.45(-3.06%) |
Jan 03, 2008 | 15.05 | 15.26 | 14.64 | 14.64 | 490,272 | -0.41(-2.69%) |
Jan 02, 2008 | 15.26 | 15.56 | 14.91 | 15.05 | 440,536 | -0.29(-1.89%) |