Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.16 | 11.29 | 11.05 | 11.11 | 612,430 | -0.08(-0.71%) |
Mar 28, 2008 | 11.52 | 11.94 | 11.15 | 11.19 | 580,412 | -0.43(-3.70%) |
Mar 27, 2008 | 11.66 | 11.79 | 11.45 | 11.62 | 528,154 | +0.02(+0.17%) |
Mar 26, 2008 | 12.00 | 12.14 | 11.45 | 11.60 | 586,682 | -0.46(-3.81%) |
Mar 25, 2008 | 12.50 | 12.58 | 11.79 | 12.06 | 519,043 | -0.49(-3.90%) |
Mar 24, 2008 | 11.42 | 12.90 | 11.42 | 12.55 | 1,002,604 | +1.16(+10.18%) |
Mar 21, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.21(+1.88%) |
Mar 19, 2008 | 11.64 | 11.90 | 11.18 | 11.18 | 405,006 | -0.35(-3.04%) |
Mar 18, 2008 | 10.55 | 11.68 | 10.34 | 11.53 | 1,024,979 | +1.19(+11.51%) |
Mar 17, 2008 | 10.95 | 11.10 | 10.34 | 10.34 | 806,624 | -0.58(-5.31%) |
Mar 14, 2008 | 11.54 | 11.69 | 10.87 | 10.92 | 600,451 | -0.54(-4.71%) |
Mar 13, 2008 | 11.19 | 11.57 | 10.88 | 11.46 | 648,214 | +0.13(+1.15%) |
Mar 12, 2008 | 11.24 | 11.63 | 11.19 | 11.33 | 553,332 | +0.11(+0.98%) |
Mar 11, 2008 | 11.12 | 11.28 | 10.94 | 11.22 | 629,857 | +0.33(+3.03%) |
Mar 10, 2008 | 11.15 | 11.18 | 10.86 | 10.89 | 565,601 | -0.21(-1.89%) |
Mar 07, 2008 | 11.42 | 11.47 | 10.96 | 11.10 | 785,628 | -0.49(-4.23%) |
Mar 06, 2008 | 11.86 | 11.98 | 11.57 | 11.59 | 585,898 | -0.31(-2.61%) |
Mar 05, 2008 | 12.00 | 12.05 | 11.84 | 11.90 | 592,740 | -0.06(-0.50%) |
Mar 04, 2008 | 12.01 | 12.09 | 11.79 | 11.96 | 942,374 | -0.08(-0.66%) |
Mar 03, 2008 | 12.38 | 12.44 | 12.00 | 12.04 | 1,190,927 | -0.31(-2.51%) |
Feb 29, 2008 | 12.71 | 12.72 | 12.30 | 12.35 | 909,271 | -0.49(-3.82%) |
Feb 28, 2008 | 13.26 | 13.36 | 12.80 | 12.84 | 1,380,672 | -0.57(-4.25%) |
Feb 27, 2008 | 12.92 | 13.45 | 12.78 | 13.41 | 1,126,952 | +0.39(+3.00%) |
Feb 26, 2008 | 12.89 | 13.17 | 12.71 | 13.02 | 604,905 | +0.07(+0.54%) |
Feb 25, 2008 | 12.75 | 13.13 | 12.74 | 12.95 | 983,538 | +0.13(+1.01%) |
Feb 22, 2008 | 12.86 | 12.94 | 12.59 | 12.82 | 758,755 | +0.01(+0.08%) |
Feb 21, 2008 | 12.88 | 13.40 | 12.78 | 12.81 | 679,710 | -0.19(-1.46%) |
Feb 20, 2008 | 13.13 | 13.20 | 12.74 | 13.00 | 1,027,322 | -0.20(-1.52%) |
Feb 19, 2008 | 13.13 | 13.50 | 13.09 | 13.20 | 1,146,997 | +0.18(+1.38%) |
Feb 18, 2008 | 13.00 | 13.05 | 12.73 | 13.02 | 1,833,838 | +0.00(+0.00%) |
Feb 15, 2008 | 13.00 | 13.05 | 12.73 | 13.02 | 1,833,838 | +0.11(+0.85%) |
Feb 14, 2008 | 13.42 | 13.48 | 12.71 | 12.91 | 1,701,981 | -0.28(-2.12%) |
Feb 13, 2008 | 13.30 | 13.48 | 13.09 | 13.19 | 928,037 | -0.06(-0.45%) |
Feb 12, 2008 | 13.06 | 13.29 | 12.85 | 13.25 | 1,253,534 | +0.16(+1.22%) |
Feb 11, 2008 | 13.01 | 13.10 | 12.73 | 13.09 | 1,178,836 | +0.08(+0.61%) |
Feb 08, 2008 | 13.16 | 13.49 | 12.95 | 13.01 | 1,165,174 | -0.15(-1.14%) |
Feb 07, 2008 | 13.26 | 13.45 | 12.94 | 13.16 | 1,658,005 | -0.23(-1.72%) |
Feb 06, 2008 | 12.84 | 13.62 | 12.56 | 13.39 | 2,765,121 | +0.68(+5.35%) |
Feb 05, 2008 | 12.51 | 12.98 | 12.51 | 12.71 | 1,359,972 | +0.01(+0.08%) |
Feb 04, 2008 | 12.05 | 12.80 | 12.05 | 12.70 | 1,965,248 | +0.64(+5.31%) |
Feb 01, 2008 | 11.59 | 12.40 | 11.57 | 12.06 | 1,591,821 | +0.28(+2.38%) |
Jan 31, 2008 | 11.60 | 12.03 | 11.39 | 11.78 | 2,948,629 | -0.15(-1.26%) |
Jan 30, 2008 | 10.96 | 12.40 | 10.80 | 11.93 | 8,776,538 | -2.07(-14.79%) |
Jan 29, 2008 | 13.14 | 14.85 | 13.04 | 14.00 | 4,853,377 | +1.01(+7.78%) |
Jan 28, 2008 | 13.75 | 13.90 | 12.82 | 12.99 | 2,546,722 | -0.88(-6.34%) |
Jan 25, 2008 | 13.26 | 14.01 | 13.21 | 13.87 | 1,584,751 | +0.75(+5.72%) |
Jan 24, 2008 | 13.61 | 13.69 | 13.09 | 13.12 | 1,055,539 | -0.36(-2.67%) |
Jan 23, 2008 | 12.65 | 13.67 | 12.57 | 13.48 | 3,099,146 | +0.50(+3.85%) |
Jan 22, 2008 | 12.96 | 13.15 | 12.16 | 12.98 | 1,505,113 | -0.42(-3.13%) |
Jan 21, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | +0.00(+0.00%) |
Jan 18, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | -0.10(-0.74%) |
Jan 17, 2008 | 14.30 | 14.31 | 13.42 | 13.50 | 1,507,715 | -0.72(-5.06%) |
Jan 16, 2008 | 14.00 | 14.59 | 13.93 | 14.22 | 2,499,657 | +0.26(+1.86%) |
Jan 15, 2008 | 14.49 | 14.58 | 13.90 | 13.96 | 952,899 | -0.74(-5.03%) |
Jan 14, 2008 | 14.90 | 15.05 | 14.50 | 14.70 | 1,139,245 | -0.07(-0.47%) |
Jan 11, 2008 | 15.11 | 15.36 | 14.71 | 14.77 | 918,289 | -0.49(-3.21%) |
Jan 10, 2008 | 15.72 | 15.72 | 14.85 | 15.26 | 1,815,168 | -0.67(-4.21%) |
Jan 09, 2008 | 15.43 | 15.97 | 15.29 | 15.93 | 1,584,134 | +0.59(+3.85%) |
Jan 08, 2008 | 16.19 | 16.45 | 15.33 | 15.34 | 1,075,568 | -0.80(-4.96%) |
Jan 07, 2008 | 16.45 | 16.57 | 15.96 | 16.14 | 1,708,962 | -0.36(-2.18%) |
Jan 04, 2008 | 16.33 | 16.83 | 16.24 | 16.50 | 737,785 | -0.05(-0.30%) |
Jan 03, 2008 | 16.54 | 17.02 | 16.49 | 16.55 | 609,399 | +0.08(+0.49%) |
Jan 02, 2008 | 16.68 | 17.22 | 16.34 | 16.47 | 704,480 | -0.21(-1.26%) |