Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.74 | 12.80 | 12.52 | 12.65 | 831,878 | -0.21(-1.60%) |
Feb 28, 2008 | 13.08 | 13.08 | 12.69 | 12.85 | 1,090,147 | -0.29(-2.20%) |
Feb 27, 2008 | 12.89 | 13.25 | 12.89 | 13.14 | 857,846 | +0.16(+1.24%) |
Feb 26, 2008 | 12.98 | 13.05 | 12.87 | 12.98 | 962,967 | -0.07(-0.56%) |
Feb 25, 2008 | 12.91 | 13.17 | 12.89 | 13.05 | 561,534 | +0.08(+0.60%) |
Feb 22, 2008 | 13.02 | 13.02 | 12.73 | 12.97 | 689,794 | +0.00(+0.04%) |
Feb 21, 2008 | 13.01 | 13.20 | 12.92 | 12.97 | 573,254 | +0.06(+0.49%) |
Feb 20, 2008 | 12.94 | 13.11 | 12.81 | 12.90 | 788,412 | -0.07(-0.56%) |
Feb 19, 2008 | 13.36 | 13.37 | 12.94 | 12.98 | 911,347 | -0.27(-2.07%) |
Feb 18, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | -0.16(-1.17%) |
Feb 14, 2008 | 13.55 | 13.60 | 13.33 | 13.41 | 746,477 | -0.14(-1.05%) |
Feb 13, 2008 | 13.17 | 13.61 | 13.17 | 13.55 | 830,983 | +0.46(+3.55%) |
Feb 12, 2008 | 12.85 | 13.25 | 12.85 | 13.09 | 649,784 | +0.26(+2.06%) |
Feb 11, 2008 | 12.94 | 12.94 | 12.71 | 12.82 | 704,608 | -0.12(-0.91%) |
Feb 08, 2008 | 12.83 | 13.09 | 12.79 | 12.94 | 688,015 | +0.05(+0.42%) |
Feb 07, 2008 | 13.07 | 13.15 | 12.85 | 12.89 | 1,277,648 | -0.23(-1.79%) |
Feb 06, 2008 | 13.23 | 13.23 | 12.96 | 13.12 | 1,004,468 | -0.03(-0.26%) |
Feb 05, 2008 | 13.04 | 13.26 | 12.96 | 13.15 | 1,053,556 | -0.15(-1.10%) |
Feb 04, 2008 | 13.11 | 13.44 | 12.97 | 13.30 | 1,295,583 | +0.05(+0.37%) |
Feb 01, 2008 | 13.11 | 13.27 | 12.96 | 13.25 | 1,043,881 | +0.12(+0.89%) |
Jan 31, 2008 | 12.69 | 13.19 | 12.55 | 13.13 | 1,586,788 | +0.31(+2.40%) |
Jan 30, 2008 | 12.29 | 13.25 | 12.17 | 12.83 | 5,757,033 | -1.33(-9.40%) |
Jan 29, 2008 | 14.18 | 14.22 | 13.99 | 14.16 | 650,269 | -0.02(-0.17%) |
Jan 28, 2008 | 13.72 | 14.18 | 13.69 | 14.18 | 527,289 | +0.40(+2.87%) |
Jan 25, 2008 | 13.77 | 13.96 | 13.64 | 13.78 | 1,343,603 | -0.01(-0.11%) |
Jan 24, 2008 | 13.74 | 13.81 | 13.27 | 13.80 | 1,546,587 | +0.13(+0.97%) |
Jan 23, 2008 | 13.69 | 13.81 | 13.32 | 13.67 | 839,339 | -0.16(-1.13%) |
Jan 22, 2008 | 13.86 | 14.07 | 13.57 | 13.82 | 700,011 | -0.28(-1.98%) |
Jan 21, 2008 | 14.28 | 14.37 | 14.01 | 14.10 | 502,256 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.37 | 14.01 | 14.10 | 502,256 | -0.05(-0.38%) |
Jan 17, 2008 | 14.47 | 14.74 | 14.15 | 14.16 | 397,248 | -0.29(-2.00%) |
Jan 16, 2008 | 14.64 | 14.84 | 14.45 | 14.45 | 693,281 | -0.22(-1.53%) |
Jan 15, 2008 | 14.60 | 14.89 | 14.57 | 14.67 | 927,269 | +0.03(+0.20%) |
Jan 14, 2008 | 14.73 | 15.03 | 14.62 | 14.64 | 1,087,613 | -0.05(-0.33%) |
Jan 11, 2008 | 15.09 | 15.09 | 14.63 | 14.69 | 784,361 | -0.42(-2.75%) |
Jan 10, 2008 | 14.99 | 15.17 | 14.90 | 15.11 | 774,866 | -0.02(-0.13%) |
Jan 09, 2008 | 15.33 | 15.34 | 14.95 | 15.12 | 793,120 | -0.25(-1.65%) |
Jan 08, 2008 | 15.38 | 15.41 | 15.22 | 15.38 | 1,436,700 | +0.04(+0.29%) |
Jan 07, 2008 | 15.46 | 15.59 | 15.12 | 15.34 | 1,032,265 | -0.06(-0.41%) |
Jan 04, 2008 | 15.95 | 16.10 | 15.37 | 15.40 | 661,766 | -0.60(-3.76%) |
Jan 03, 2008 | 16.03 | 16.30 | 15.96 | 16.00 | 411,876 | -0.20(-1.24%) |
Jan 02, 2008 | 16.25 | 16.40 | 16.01 | 16.20 | 418,896 | -0.10(-0.60%) |
Jan 01, 2008 | 16.37 | 16.48 | 16.13 | 16.30 | 475,334 | +0.00(+0.00%) |
Dec 31, 2007 | 16.37 | 16.48 | 16.13 | 16.30 | 475,334 | -0.12(-0.74%) |
Dec 28, 2007 | 16.46 | 16.55 | 16.38 | 16.42 | 195,284 | -0.03(-0.18%) |
Dec 27, 2007 | 16.77 | 16.84 | 16.44 | 16.45 | 220,650 | -0.32(-1.90%) |
Dec 26, 2007 | 16.82 | 16.90 | 16.73 | 16.77 | 258,456 | -0.03(-0.20%) |
Dec 24, 2007 | 16.88 | 16.97 | 16.73 | 16.80 | 189,718 | -0.05(-0.29%) |
Dec 21, 2007 | 17.60 | 17.63 | 16.80 | 16.85 | 1,149,887 | -0.32(-1.85%) |
Dec 20, 2007 | 16.77 | 17.17 | 16.62 | 17.17 | 551,853 | +0.50(+3.02%) |
Dec 19, 2007 | 16.31 | 16.98 | 16.30 | 16.67 | 482,896 | +0.38(+2.34%) |
Dec 18, 2007 | 16.48 | 16.54 | 16.23 | 16.28 | 581,311 | -0.08(-0.51%) |
Dec 17, 2007 | 16.56 | 16.63 | 16.37 | 16.37 | 414,573 | -0.29(-1.73%) |
Dec 14, 2007 | 16.83 | 16.84 | 16.65 | 16.66 | 309,464 | -0.22(-1.30%) |
Dec 13, 2007 | 16.67 | 17.04 | 16.67 | 16.88 | 465,929 | +0.15(+0.91%) |
Dec 12, 2007 | 17.24 | 17.33 | 16.43 | 16.72 | 708,310 | -0.22(-1.27%) |
Dec 11, 2007 | 16.95 | 17.34 | 16.89 | 16.94 | 351,837 | -0.00(-0.03%) |
Dec 10, 2007 | 17.23 | 17.26 | 16.86 | 16.94 | 357,832 | -0.27(-1.56%) |
Dec 07, 2007 | 17.13 | 17.34 | 17.00 | 17.21 | 459,990 | +0.09(+0.51%) |
Dec 06, 2007 | 16.87 | 17.18 | 16.78 | 17.12 | 562,009 | +0.27(+1.60%) |
Dec 05, 2007 | 17.04 | 17.24 | 16.77 | 16.86 | 530,395 | -0.10(-0.61%) |
Dec 04, 2007 | 16.08 | 17.02 | 15.99 | 16.96 | 1,164,194 | +0.77(+4.77%) |