Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.00 | 13.00 | 12.64 | 12.92 | 26,353 | -0.18(-1.38%) |
Feb 28, 2008 | 13.19 | 13.27 | 13.06 | 13.10 | 11,529 | -0.15(-1.11%) |
Feb 27, 2008 | 13.24 | 13.32 | 13.13 | 13.25 | 19,165 | -0.09(-0.65%) |
Feb 26, 2008 | 13.32 | 13.36 | 13.29 | 13.34 | 9,133 | +0.12(+0.91%) |
Feb 25, 2008 | 13.02 | 13.36 | 13.02 | 13.22 | 25,304 | +0.35(+2.70%) |
Feb 22, 2008 | 13.02 | 13.28 | 12.84 | 12.87 | 43,422 | -0.08(-0.62%) |
Feb 21, 2008 | 12.68 | 13.42 | 12.68 | 12.95 | 47,615 | -0.32(-2.42%) |
Feb 20, 2008 | 13.16 | 13.36 | 12.98 | 13.27 | 37,732 | +0.09(+0.66%) |
Feb 19, 2008 | 13.30 | 13.36 | 12.94 | 13.18 | 22,010 | -0.16(-1.20%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.06 | 13.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.06 | 13.34 | 31,294 | -0.06(-0.45%) |
Feb 14, 2008 | 12.76 | 13.52 | 12.76 | 13.40 | 25,454 | +0.59(+4.64%) |
Feb 13, 2008 | 12.60 | 12.89 | 12.60 | 12.81 | 10,631 | +0.15(+1.16%) |
Feb 12, 2008 | 12.29 | 12.68 | 12.29 | 12.66 | 18,117 | +0.47(+3.89%) |
Feb 11, 2008 | 12.15 | 12.26 | 12.00 | 12.19 | 13,775 | +0.13(+1.05%) |
Feb 08, 2008 | 12.02 | 12.15 | 12.02 | 12.06 | 25,155 | +0.09(+0.78%) |
Feb 07, 2008 | 12.23 | 12.25 | 11.94 | 11.97 | 25,005 | -0.29(-2.40%) |
Feb 06, 2008 | 11.99 | 12.32 | 11.94 | 12.26 | 21,112 | +0.31(+2.63%) |
Feb 05, 2008 | 12.41 | 12.41 | 11.80 | 11.95 | 43,422 | -0.36(-2.93%) |
Feb 04, 2008 | 12.56 | 12.60 | 12.21 | 12.31 | 39,679 | -0.51(-4.01%) |
Feb 01, 2008 | 13.48 | 13.48 | 12.78 | 12.82 | 26,802 | -0.57(-4.24%) |
Jan 31, 2008 | 13.36 | 13.42 | 13.24 | 13.39 | 28,748 | +0.09(+0.65%) |
Jan 30, 2008 | 13.25 | 13.33 | 13.23 | 13.30 | 20,064 | -0.02(-0.15%) |
Jan 29, 2008 | 13.29 | 13.36 | 13.24 | 13.32 | 19,165 | +0.09(+0.71%) |
Jan 28, 2008 | 13.84 | 13.85 | 13.19 | 13.23 | 22,460 | -0.63(-4.53%) |
Jan 25, 2008 | 13.92 | 14.00 | 13.82 | 13.86 | 17,968 | -0.05(-0.38%) |
Jan 24, 2008 | 13.80 | 13.94 | 13.78 | 13.91 | 7,187 | +0.17(+1.22%) |
Jan 23, 2008 | 13.78 | 13.78 | 13.58 | 13.74 | 16,770 | -0.07(-0.48%) |
Jan 22, 2008 | 13.99 | 14.24 | 13.73 | 13.81 | 30,695 | -0.28(-1.99%) |
Jan 21, 2008 | 14.21 | 14.28 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.21 | 14.28 | 14.09 | 14.09 | 23,508 | -0.19(-1.31%) |
Jan 17, 2008 | 14.33 | 14.36 | 13.93 | 14.28 | 22,310 | -0.05(-0.33%) |
Jan 16, 2008 | 14.28 | 14.33 | 14.26 | 14.33 | 18,417 | +0.01(+0.05%) |
Jan 15, 2008 | 14.26 | 14.35 | 14.25 | 14.32 | 27,550 | +0.06(+0.42%) |
Jan 14, 2008 | 14.27 | 14.36 | 14.19 | 14.26 | 30,994 | +0.05(+0.33%) |
Jan 11, 2008 | 14.23 | 14.23 | 14.18 | 14.21 | 15,572 | -0.01(-0.09%) |
Jan 10, 2008 | 14.27 | 14.27 | 14.21 | 14.23 | 10,481 | -0.05(-0.33%) |
Jan 09, 2008 | 14.30 | 14.36 | 14.27 | 14.27 | 59,144 | -0.02(-0.14%) |
Jan 08, 2008 | 14.22 | 14.36 | 14.22 | 14.29 | 30,246 | +0.10(+0.71%) |
Jan 07, 2008 | 14.36 | 14.36 | 14.13 | 14.19 | 56,449 | -0.06(-0.42%) |
Jan 04, 2008 | 14.30 | 14.34 | 14.21 | 14.25 | 44,470 | -0.07(-0.51%) |
Jan 03, 2008 | 14.37 | 14.39 | 14.29 | 14.33 | 12,727 | -0.06(-0.42%) |
Jan 02, 2008 | 14.65 | 14.65 | 14.39 | 14.39 | 16,171 | -0.27(-1.82%) |
Jan 01, 2008 | 14.67 | 14.69 | 14.35 | 14.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.67 | 14.69 | 14.35 | 14.65 | 21,411 | -0.02(-0.14%) |
Dec 28, 2007 | 14.67 | 14.69 | 14.54 | 14.67 | 6,738 | +0.09(+0.60%) |
Dec 27, 2007 | 14.57 | 14.65 | 14.52 | 14.59 | 2,844 | +0.09(+0.60%) |
Dec 26, 2007 | 14.45 | 14.59 | 14.39 | 14.50 | 16,171 | +0.07(+0.51%) |
Dec 24, 2007 | 14.47 | 14.49 | 14.40 | 14.43 | 2,695 | +0.00(+0.00%) |
Dec 21, 2007 | 14.53 | 14.66 | 14.30 | 14.43 | 13,775 | -0.13(-0.92%) |
Dec 20, 2007 | 14.64 | 14.64 | 14.47 | 14.56 | 16,770 | +0.05(+0.37%) |
Dec 19, 2007 | 14.47 | 14.56 | 14.39 | 14.51 | 9,582 | +0.15(+1.02%) |
Dec 18, 2007 | 14.36 | 14.36 | 14.23 | 14.36 | 16,021 | +0.02(+0.14%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.33 | 14.34 | 30,021 | -0.05(-0.37%) |
Dec 14, 2007 | 14.24 | 14.62 | 14.24 | 14.39 | 19,240 | -0.03(-0.23%) |
Dec 13, 2007 | 14.49 | 14.67 | 14.23 | 14.43 | 15,796 | +0.13(+0.89%) |
Dec 12, 2007 | 15.07 | 15.07 | 14.26 | 14.30 | 27,896 | -0.56(-3.78%) |
Dec 11, 2007 | 15.63 | 15.71 | 14.86 | 14.86 | 14,546 | -0.47(-3.05%) |
Dec 10, 2007 | 15.13 | 15.76 | 15.13 | 15.33 | 40,428 | +0.33(+2.23%) |
Dec 07, 2007 | 15.06 | 15.06 | 14.61 | 14.99 | 31,481 | +0.37(+2.56%) |
Dec 06, 2007 | 14.36 | 14.63 | 14.24 | 14.62 | 11,529 | +0.24(+1.67%) |
Dec 05, 2007 | 14.38 | 14.45 | 14.27 | 14.38 | 14,074 | -0.05(-0.32%) |
Dec 04, 2007 | 14.53 | 14.53 | 14.33 | 14.43 | 21,112 | -0.03(-0.23%) |