Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.35 | 14.42 | 14.08 | 14.16 | 370,204 | -0.34(-2.34%) |
Feb 28, 2008 | 14.74 | 14.81 | 14.38 | 14.50 | 269,085 | -0.29(-1.99%) |
Feb 27, 2008 | 14.77 | 15.13 | 14.64 | 14.79 | 429,911 | -0.15(-1.03%) |
Feb 26, 2008 | 14.99 | 15.19 | 14.77 | 14.95 | 332,255 | -0.02(-0.13%) |
Feb 25, 2008 | 14.73 | 15.06 | 14.44 | 14.97 | 392,374 | +0.21(+1.39%) |
Feb 22, 2008 | 14.58 | 14.79 | 14.29 | 14.76 | 543,549 | +0.20(+1.36%) |
Feb 21, 2008 | 14.86 | 14.96 | 14.36 | 14.56 | 549,376 | -0.16(-1.09%) |
Feb 20, 2008 | 14.36 | 14.90 | 14.18 | 14.72 | 355,444 | +0.29(+2.00%) |
Feb 19, 2008 | 14.47 | 14.69 | 14.26 | 14.44 | 477,326 | +0.12(+0.85%) |
Feb 18, 2008 | 14.21 | 14.36 | 14.10 | 14.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.21 | 14.36 | 14.10 | 14.31 | 343,672 | +0.01(+0.04%) |
Feb 14, 2008 | 14.82 | 14.86 | 14.15 | 14.31 | 464,316 | -0.51(-3.42%) |
Feb 13, 2008 | 15.12 | 15.21 | 14.64 | 14.81 | 514,181 | -0.06(-0.39%) |
Feb 12, 2008 | 14.85 | 15.34 | 14.68 | 14.87 | 580,902 | +0.07(+0.48%) |
Feb 11, 2008 | 14.31 | 15.08 | 14.29 | 14.80 | 866,047 | +0.47(+3.26%) |
Feb 08, 2008 | 14.11 | 14.45 | 14.01 | 14.33 | 719,339 | +0.22(+1.54%) |
Feb 07, 2008 | 13.60 | 14.25 | 13.60 | 14.12 | 540,486 | +0.46(+3.38%) |
Feb 06, 2008 | 13.57 | 13.84 | 13.40 | 13.65 | 480,938 | +0.22(+1.62%) |
Feb 05, 2008 | 13.49 | 13.89 | 13.36 | 13.44 | 781,924 | -0.40(-2.87%) |
Feb 04, 2008 | 14.03 | 14.13 | 13.65 | 13.83 | 365,366 | -0.26(-1.86%) |
Feb 01, 2008 | 14.03 | 14.22 | 13.71 | 14.10 | 444,807 | +0.12(+0.82%) |
Jan 31, 2008 | 13.48 | 14.25 | 13.40 | 13.98 | 717,466 | +0.31(+2.30%) |
Jan 30, 2008 | 13.79 | 14.12 | 13.35 | 13.67 | 570,289 | -0.25(-1.80%) |
Jan 29, 2008 | 14.10 | 14.20 | 13.63 | 13.92 | 322,444 | -0.23(-1.63%) |
Jan 28, 2008 | 13.40 | 14.15 | 13.36 | 14.15 | 407,505 | +0.75(+5.60%) |
Jan 25, 2008 | 14.02 | 14.06 | 13.38 | 13.40 | 467,906 | -0.54(-3.91%) |
Jan 24, 2008 | 13.99 | 14.15 | 13.59 | 13.94 | 537,734 | +0.17(+1.26%) |
Jan 23, 2008 | 12.20 | 13.79 | 12.05 | 13.77 | 958,132 | +1.21(+9.64%) |
Jan 22, 2008 | 11.80 | 12.67 | 11.80 | 12.56 | 561,081 | +0.25(+2.03%) |
Jan 21, 2008 | 11.73 | 12.37 | 11.63 | 12.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.73 | 12.37 | 11.63 | 12.31 | 672,049 | +0.64(+5.49%) |
Jan 17, 2008 | 12.11 | 12.15 | 11.63 | 11.67 | 325,099 | -0.42(-3.50%) |
Jan 16, 2008 | 11.58 | 12.40 | 11.49 | 12.09 | 476,334 | +0.50(+4.31%) |
Jan 15, 2008 | 11.85 | 11.95 | 11.48 | 11.59 | 557,711 | -0.48(-3.98%) |
Jan 14, 2008 | 12.19 | 12.21 | 11.94 | 12.07 | 323,226 | +0.03(+0.27%) |
Jan 11, 2008 | 12.37 | 12.54 | 12.03 | 12.04 | 325,163 | -0.37(-2.99%) |
Jan 10, 2008 | 12.00 | 12.76 | 11.75 | 12.41 | 454,483 | +0.35(+2.92%) |
Jan 09, 2008 | 11.80 | 12.06 | 11.49 | 12.06 | 457,421 | +0.24(+2.06%) |
Jan 08, 2008 | 12.42 | 12.47 | 11.81 | 11.81 | 582,151 | -0.53(-4.26%) |
Jan 07, 2008 | 12.08 | 12.62 | 11.97 | 12.34 | 291,543 | +0.38(+3.22%) |
Jan 04, 2008 | 12.21 | 12.31 | 11.92 | 11.96 | 298,503 | -0.40(-3.27%) |
Jan 03, 2008 | 12.60 | 12.76 | 12.35 | 12.36 | 333,995 | -0.22(-1.73%) |
Jan 02, 2008 | 12.80 | 12.90 | 12.30 | 12.58 | 444,963 | -0.15(-1.21%) |
Jan 01, 2008 | 12.75 | 12.92 | 12.65 | 12.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.75 | 12.92 | 12.65 | 12.73 | 345,545 | -0.17(-1.29%) |
Dec 28, 2007 | 13.29 | 13.37 | 12.87 | 12.90 | 184,165 | -0.22(-1.66%) |
Dec 27, 2007 | 13.77 | 13.79 | 13.09 | 13.12 | 163,408 | -0.69(-5.01%) |
Dec 26, 2007 | 13.64 | 13.94 | 13.62 | 13.81 | 163,876 | -0.01(-0.09%) |
Dec 24, 2007 | 13.83 | 14.00 | 13.65 | 13.82 | 135,002 | -0.07(-0.51%) |
Dec 21, 2007 | 13.69 | 13.89 | 13.57 | 13.89 | 642,083 | +0.53(+3.93%) |
Dec 20, 2007 | 13.38 | 13.42 | 12.88 | 13.37 | 327,908 | +0.07(+0.53%) |
Dec 19, 2007 | 12.83 | 13.47 | 12.74 | 13.30 | 410,315 | +0.42(+3.23%) |
Dec 18, 2007 | 12.58 | 12.88 | 12.34 | 12.88 | 486,790 | +0.45(+3.61%) |
Dec 17, 2007 | 12.59 | 12.93 | 12.43 | 12.43 | 503,022 | -0.29(-2.32%) |
Dec 14, 2007 | 12.81 | 12.94 | 12.57 | 12.72 | 353,816 | -0.28(-2.17%) |
Dec 13, 2007 | 12.99 | 13.07 | 12.73 | 13.01 | 311,209 | -0.18(-1.36%) |
Dec 12, 2007 | 13.51 | 13.67 | 12.81 | 13.19 | 414,755 | +0.02(+0.15%) |
Dec 11, 2007 | 13.65 | 13.85 | 13.13 | 13.17 | 461,975 | -0.40(-2.93%) |
Dec 10, 2007 | 13.30 | 13.61 | 13.22 | 13.56 | 213,039 | +0.29(+2.22%) |
Dec 07, 2007 | 13.45 | 13.45 | 13.14 | 13.27 | 173,240 | -0.10(-0.77%) |
Dec 06, 2007 | 13.01 | 13.40 | 12.90 | 13.37 | 492,877 | +0.37(+2.81%) |
Dec 05, 2007 | 13.03 | 13.06 | 12.67 | 13.01 | 292,012 | +0.22(+1.70%) |
Dec 04, 2007 | 12.62 | 12.93 | 12.50 | 12.79 | 432,633 | -0.01(-0.10%) |