Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.60 | 10.70 | 10.27 | 10.40 | 5,500 | -0.30(-2.80%) |
Mar 28, 2008 | 11.10 | 11.20 | 10.70 | 10.70 | 6,700 | -0.53(-4.72%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.23 | 11.23 | 5,000 | -0.64(-5.39%) |
Mar 26, 2008 | 12.50 | 12.50 | 11.87 | 11.87 | 11,200 | -0.83(-6.54%) |
Mar 25, 2008 | 11.48 | 12.95 | 11.48 | 12.70 | 19,931 | +0.99(+8.45%) |
Mar 24, 2008 | 10.25 | 11.85 | 10.25 | 11.71 | 10,300 | +1.32(+12.70%) |
Mar 21, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 10.69 | 10.05 | 10.39 | 10,800 | -0.41(-3.80%) |
Mar 19, 2008 | 10.25 | 11.50 | 9.800 | 10.80 | 9,400 | +0.35(+3.35%) |
Mar 18, 2008 | 11.00 | 11.00 | 10.26 | 10.45 | 26,700 | +0.05(+0.48%) |
Mar 17, 2008 | 10.51 | 11.40 | 10.05 | 10.40 | 9,300 | -0.30(-2.80%) |
Mar 14, 2008 | 11.05 | 11.05 | 10.35 | 10.70 | 19,800 | -0.54(-4.80%) |
Mar 13, 2008 | 12.20 | 12.43 | 11.08 | 11.24 | 39,300 | -1.66(-12.87%) |
Mar 12, 2008 | 12.50 | 12.90 | 12.25 | 12.90 | 6,500 | +0.11(+0.86%) |
Mar 11, 2008 | 13.11 | 13.11 | 12.50 | 12.79 | 9,600 | -0.71(-5.26%) |
Mar 10, 2008 | 13.30 | 13.50 | 12.76 | 13.50 | 6,000 | +0.27(+2.04%) |
Mar 07, 2008 | 12.87 | 13.43 | 12.87 | 13.23 | 7,600 | -0.37(-2.72%) |
Mar 06, 2008 | 13.30 | 13.60 | 13.15 | 13.60 | 8,300 | -0.08(-0.58%) |
Mar 05, 2008 | 13.62 | 13.69 | 13.62 | 13.68 | 400 | +0.25(+1.86%) |
Mar 04, 2008 | 12.75 | 13.50 | 12.75 | 13.43 | 7,700 | +0.32(+2.44%) |
Mar 03, 2008 | 13.40 | 13.57 | 13.00 | 13.11 | 8,700 | -0.39(-2.89%) |
Feb 29, 2008 | 13.82 | 13.82 | 13.50 | 13.50 | 2,700 | -0.22(-1.60%) |
Feb 28, 2008 | 14.39 | 14.40 | 13.59 | 13.72 | 11,200 | -0.55(-3.85%) |
Feb 27, 2008 | 14.14 | 14.70 | 14.14 | 14.27 | 14,400 | +0.05(+0.35%) |
Feb 26, 2008 | 13.01 | 15.00 | 13.00 | 14.22 | 46,900 | +0.13(+0.92%) |
Feb 25, 2008 | 13.10 | 14.30 | 13.10 | 14.09 | 34,682 | +1.11(+8.55%) |
Feb 22, 2008 | 11.99 | 13.00 | 11.80 | 12.98 | 53,900 | +0.93(+7.72%) |
Feb 21, 2008 | 12.49 | 12.49 | 12.05 | 12.05 | 3,400 | -0.45(-3.60%) |
Feb 20, 2008 | 12.24 | 12.50 | 12.06 | 12.50 | 8,250 | +0.14(+1.13%) |
Feb 19, 2008 | 12.86 | 12.86 | 12.30 | 12.36 | 11,200 | -0.23(-1.80%) |
Feb 18, 2008 | 12.57 | 12.75 | 12.46 | 12.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.57 | 12.75 | 12.46 | 12.59 | 8,600 | -0.11(-0.90%) |
Feb 14, 2008 | 12.65 | 12.75 | 12.47 | 12.70 | 21,200 | -0.20(-1.55%) |
Feb 13, 2008 | 12.96 | 13.20 | 12.00 | 12.90 | 54,905 | -0.15(-1.15%) |
Feb 12, 2008 | 13.91 | 14.50 | 11.75 | 13.05 | 215,285 | -2.85(-17.92%) |
Feb 11, 2008 | 14.45 | 16.00 | 14.16 | 15.90 | 41,300 | +1.65(+11.58%) |
Feb 08, 2008 | 14.29 | 14.67 | 14.07 | 14.25 | 26,000 | +0.01(+0.07%) |
Feb 07, 2008 | 14.03 | 14.70 | 13.51 | 14.24 | 19,100 | +0.06(+0.42%) |
Feb 06, 2008 | 14.00 | 14.76 | 13.80 | 14.18 | 12,400 | +0.03(+0.21%) |
Feb 05, 2008 | 14.04 | 14.54 | 13.99 | 14.15 | 12,800 | -0.52(-3.54%) |
Feb 04, 2008 | 16.10 | 16.10 | 14.65 | 14.67 | 30,400 | -1.23(-7.74%) |
Feb 01, 2008 | 15.20 | 16.49 | 14.41 | 15.90 | 28,200 | +0.46(+2.98%) |
Jan 31, 2008 | 12.68 | 15.88 | 12.68 | 15.44 | 26,300 | +2.43(+18.68%) |
Jan 30, 2008 | 12.88 | 13.77 | 12.47 | 13.01 | 37,300 | +0.21(+1.64%) |
Jan 29, 2008 | 12.30 | 12.80 | 12.13 | 12.80 | 37,250 | +0.49(+3.98%) |
Jan 28, 2008 | 12.25 | 12.55 | 12.00 | 12.31 | 21,700 | -0.35(-2.76%) |
Jan 25, 2008 | 13.05 | 13.13 | 12.15 | 12.66 | 17,300 | -0.23(-1.78%) |
Jan 24, 2008 | 11.75 | 12.89 | 11.75 | 12.89 | 29,939 | +1.26(+10.83%) |
Jan 23, 2008 | 11.81 | 12.04 | 11.05 | 11.63 | 26,591 | -0.39(-3.24%) |
Jan 22, 2008 | 12.29 | 12.74 | 11.89 | 12.02 | 24,600 | -0.52(-4.15%) |
Jan 21, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 17,244 | -0.59(-4.49%) |
Jan 17, 2008 | 12.66 | 13.38 | 12.36 | 13.13 | 37,900 | +0.17(+1.31%) |
Jan 16, 2008 | 13.64 | 13.64 | 12.80 | 12.96 | 26,000 | -0.54(-4.00%) |
Jan 15, 2008 | 14.30 | 14.48 | 13.50 | 13.50 | 20,900 | -0.95(-6.57%) |
Jan 14, 2008 | 14.18 | 14.76 | 14.18 | 14.45 | 15,300 | +0.26(+1.83%) |
Jan 11, 2008 | 13.85 | 14.32 | 13.75 | 14.19 | 24,500 | +0.08(+0.57%) |
Jan 10, 2008 | 14.30 | 14.30 | 13.54 | 14.11 | 13,700 | -0.19(-1.33%) |
Jan 09, 2008 | 14.43 | 14.68 | 13.92 | 14.30 | 26,000 | -0.09(-0.63%) |
Jan 08, 2008 | 15.33 | 15.33 | 14.26 | 14.39 | 26,800 | -0.74(-4.89%) |
Jan 07, 2008 | 15.02 | 15.25 | 14.68 | 15.13 | 24,866 | -0.41(-2.64%) |
Jan 04, 2008 | 15.97 | 15.97 | 15.30 | 15.54 | 39,500 | -0.26(-1.65%) |
Jan 03, 2008 | 15.82 | 16.94 | 15.39 | 15.80 | 26,800 | -0.24(-1.50%) |
Jan 02, 2008 | 16.88 | 16.88 | 15.58 | 16.04 | 59,400 | -0.76(-4.52%) |