Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.26 | 14.95 | 13.70 | 14.00 | 86,162 | -0.42(-2.91%) |
Feb 28, 2008 | 14.06 | 14.64 | 14.06 | 14.42 | 42,250 | +0.08(+0.56%) |
Feb 27, 2008 | 14.75 | 15.00 | 14.21 | 14.34 | 103,774 | -0.50(-3.37%) |
Feb 26, 2008 | 15.45 | 15.48 | 14.51 | 14.84 | 127,926 | -0.56(-3.64%) |
Feb 25, 2008 | 15.45 | 15.50 | 15.22 | 15.40 | 93,568 | +0.23(+1.52%) |
Feb 22, 2008 | 15.08 | 15.40 | 15.08 | 15.17 | 125,928 | +0.28(+1.88%) |
Feb 21, 2008 | 14.92 | 15.03 | 14.60 | 14.89 | 97,296 | +0.16(+1.09%) |
Feb 20, 2008 | 14.03 | 14.75 | 14.00 | 14.73 | 103,831 | +0.44(+3.08%) |
Feb 19, 2008 | 13.77 | 14.50 | 13.77 | 14.29 | 135,311 | +0.56(+4.08%) |
Feb 18, 2008 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.52 | 14.30 | 13.40 | 13.73 | 166,560 | +0.65(+4.97%) |
Feb 14, 2008 | 12.42 | 13.28 | 12.42 | 13.08 | 37,659 | +0.57(+4.56%) |
Feb 13, 2008 | 13.20 | 13.20 | 12.31 | 12.51 | 55,318 | -0.50(-3.84%) |
Feb 12, 2008 | 13.54 | 13.56 | 12.80 | 13.01 | 30,266 | -0.45(-3.34%) |
Feb 11, 2008 | 13.80 | 13.80 | 13.37 | 13.46 | 28,809 | -0.29(-2.11%) |
Feb 08, 2008 | 13.47 | 13.78 | 13.14 | 13.75 | 57,195 | +0.45(+3.38%) |
Feb 07, 2008 | 12.93 | 13.35 | 12.86 | 13.30 | 33,480 | +0.40(+3.10%) |
Feb 06, 2008 | 12.98 | 13.25 | 12.58 | 12.90 | 69,050 | +0.30(+2.38%) |
Feb 05, 2008 | 12.31 | 12.97 | 12.06 | 12.60 | 34,278 | +0.17(+1.37%) |
Feb 04, 2008 | 12.15 | 12.47 | 11.85 | 12.43 | 45,419 | +0.36(+2.98%) |
Feb 01, 2008 | 12.02 | 12.14 | 11.51 | 12.07 | 95,166 | +0.02(+0.17%) |
Jan 31, 2008 | 11.99 | 12.05 | 11.80 | 12.05 | 49,110 | +0.05(+0.42%) |
Jan 30, 2008 | 12.00 | 12.10 | 11.75 | 12.00 | 68,281 | +0.05(+0.42%) |
Jan 29, 2008 | 12.17 | 12.59 | 11.75 | 11.95 | 60,000 | -0.26(-2.13%) |
Jan 28, 2008 | 12.39 | 12.40 | 11.69 | 12.21 | 44,452 | -0.27(-2.16%) |
Jan 25, 2008 | 12.07 | 12.48 | 12.06 | 12.48 | 40,352 | +0.09(+0.73%) |
Jan 24, 2008 | 12.15 | 12.40 | 11.70 | 12.39 | 28,554 | +0.69(+5.90%) |
Jan 23, 2008 | 12.00 | 12.00 | 11.60 | 11.70 | 53,524 | -0.35(-2.90%) |
Jan 22, 2008 | 11.20 | 12.85 | 11.13 | 12.05 | 97,818 | +0.83(+7.40%) |
Jan 21, 2008 | 12.30 | 12.33 | 11.21 | 11.22 | 79,615 | -1.63(-12.68%) |
Jan 18, 2008 | 12.90 | 13.03 | 12.05 | 12.85 | 74,235 | -0.08(-0.62%) |
Jan 17, 2008 | 13.22 | 13.49 | 12.75 | 12.93 | 65,337 | -0.32(-2.42%) |
Jan 16, 2008 | 13.89 | 13.89 | 13.17 | 13.25 | 47,965 | -0.49(-3.57%) |
Jan 15, 2008 | 13.44 | 14.78 | 13.40 | 13.74 | 120,105 | +0.41(+3.08%) |
Jan 14, 2008 | 12.66 | 13.74 | 12.35 | 13.33 | 177,896 | +1.18(+9.71%) |
Jan 11, 2008 | 12.04 | 12.20 | 11.45 | 12.15 | 124,583 | -0.06(-0.49%) |
Jan 10, 2008 | 12.15 | 12.40 | 11.95 | 12.21 | 15,865 | -0.19(-1.53%) |
Jan 09, 2008 | 12.47 | 12.48 | 12.00 | 12.40 | 35,051 | +0.20(+1.64%) |
Jan 08, 2008 | 11.78 | 12.60 | 11.77 | 12.20 | 67,893 | +0.21(+1.75%) |
Jan 07, 2008 | 12.84 | 12.90 | 11.80 | 11.99 | 96,153 | -0.36(-2.91%) |
Jan 04, 2008 | 12.95 | 12.95 | 12.12 | 12.35 | 141,033 | -0.65(-5.00%) |
Jan 03, 2008 | 13.55 | 13.69 | 12.55 | 13.00 | 108,010 | -0.50(-3.70%) |
Jan 02, 2008 | 14.56 | 14.68 | 13.06 | 13.50 | 149,631 | -1.10(-7.53%) |
Jan 01, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.40 | 15.40 | 14.60 | 14.60 | 65,511 | -0.85(-5.50%) |
Dec 28, 2007 | 15.50 | 15.50 | 15.25 | 15.45 | 19,902 | +0.03(+0.19%) |
Dec 27, 2007 | 15.84 | 15.84 | 15.30 | 15.42 | 39,582 | -0.18(-1.15%) |
Dec 26, 2007 | 15.44 | 15.75 | 15.60 | 15.60 | 49,497 | +0.00(+0.00%) |
Dec 24, 2007 | 15.44 | 15.75 | 15.60 | 15.60 | 49,497 | +0.30(+1.96%) |
Dec 21, 2007 | 15.00 | 16.00 | 15.00 | 15.30 | 212,818 | +0.40(+2.68%) |
Dec 20, 2007 | 14.60 | 14.94 | 14.53 | 14.90 | 91,421 | +0.26(+1.78%) |
Dec 19, 2007 | 14.89 | 14.89 | 14.45 | 14.64 | 62,833 | -0.25(-1.68%) |
Dec 18, 2007 | 14.50 | 15.42 | 14.50 | 14.89 | 144,344 | +0.54(+3.76%) |
Dec 17, 2007 | 14.19 | 14.50 | 13.75 | 14.35 | 146,749 | +0.35(+2.50%) |
Dec 14, 2007 | 13.70 | 14.00 | 13.50 | 14.00 | 105,528 | +0.36(+2.64%) |
Dec 13, 2007 | 13.40 | 13.65 | 13.35 | 13.64 | 87,739 | +0.36(+2.71%) |
Dec 12, 2007 | 13.60 | 13.62 | 13.00 | 13.28 | 50,939 | -0.32(-2.35%) |
Dec 11, 2007 | 13.61 | 13.75 | 13.51 | 13.60 | 35,030 | +0.00(+0.00%) |
Dec 10, 2007 | 13.85 | 14.30 | 13.40 | 13.60 | 85,832 | -0.13(-0.95%) |
Dec 07, 2007 | 13.60 | 13.80 | 13.46 | 13.73 | 25,104 | +0.18(+1.33%) |
Dec 06, 2007 | 13.85 | 13.85 | 13.40 | 13.55 | 29,399 | -0.30(-2.17%) |
Dec 05, 2007 | 13.64 | 14.25 | 13.60 | 13.85 | 98,475 | +0.50(+3.75%) |
Dec 04, 2007 | 13.40 | 13.59 | 12.95 | 13.35 | 25,322 | -0.18(-1.33%) |