Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.00 | 15.51 | 14.93 | 15.28 | 297,923 | +0.09(+0.59%) |
Feb 28, 2008 | 15.42 | 15.49 | 15.01 | 15.19 | 159,283 | -0.22(-1.43%) |
Feb 27, 2008 | 15.70 | 15.90 | 15.30 | 15.41 | 229,176 | -0.08(-0.52%) |
Feb 26, 2008 | 15.00 | 15.84 | 14.95 | 15.49 | 269,837 | +0.57(+3.82%) |
Feb 25, 2008 | 15.25 | 15.41 | 14.81 | 14.92 | 304,525 | -0.09(-0.60%) |
Feb 22, 2008 | 15.50 | 15.60 | 14.90 | 15.01 | 205,101 | -0.46(-2.97%) |
Feb 21, 2008 | 15.81 | 15.95 | 15.38 | 15.47 | 415,102 | +0.10(+0.65%) |
Feb 20, 2008 | 15.56 | 15.73 | 15.10 | 15.37 | 237,682 | -0.53(-3.33%) |
Feb 19, 2008 | 15.82 | 16.00 | 15.63 | 15.90 | 187,165 | +0.32(+2.05%) |
Feb 18, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.00(+0.00%) |
Feb 15, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.19(+1.23%) |
Feb 14, 2008 | 15.92 | 16.20 | 15.39 | 15.39 | 235,692 | -0.56(-3.51%) |
Feb 13, 2008 | 15.47 | 15.95 | 15.31 | 15.95 | 311,521 | +0.54(+3.50%) |
Feb 12, 2008 | 15.37 | 15.48 | 15.20 | 15.41 | 172,077 | +0.04(+0.26%) |
Feb 11, 2008 | 15.35 | 15.50 | 15.05 | 15.37 | 279,884 | +0.12(+0.79%) |
Feb 08, 2008 | 14.88 | 15.29 | 14.75 | 15.25 | 159,771 | +0.28(+1.87%) |
Feb 07, 2008 | 14.56 | 15.15 | 14.47 | 14.97 | 146,346 | +0.27(+1.84%) |
Feb 06, 2008 | 14.98 | 15.15 | 14.64 | 14.70 | 186,692 | -0.13(-0.88%) |
Feb 05, 2008 | 15.00 | 15.17 | 14.60 | 14.83 | 217,766 | -0.45(-2.95%) |
Feb 04, 2008 | 15.10 | 15.32 | 15.00 | 15.28 | 219,228 | +0.16(+1.06%) |
Feb 01, 2008 | 15.25 | 15.39 | 14.91 | 15.12 | 244,956 | +0.03(+0.20%) |
Jan 31, 2008 | 14.75 | 15.31 | 14.73 | 15.09 | 233,199 | +0.14(+0.94%) |
Jan 30, 2008 | 15.17 | 15.39 | 14.91 | 14.95 | 266,164 | -0.24(-1.58%) |
Jan 29, 2008 | 15.40 | 15.40 | 14.91 | 15.19 | 330,826 | -0.16(-1.04%) |
Jan 28, 2008 | 15.04 | 15.40 | 14.48 | 15.35 | 359,335 | +0.35(+2.33%) |
Jan 25, 2008 | 14.56 | 15.14 | 14.55 | 15.00 | 652,488 | +0.73(+5.12%) |
Jan 24, 2008 | 14.64 | 14.77 | 14.09 | 14.27 | 259,261 | -0.37(-2.53%) |
Jan 23, 2008 | 13.92 | 14.70 | 13.55 | 14.64 | 231,436 | +0.09(+0.62%) |
Jan 22, 2008 | 14.00 | 14.96 | 13.00 | 14.55 | 475,991 | -0.50(-3.32%) |
Jan 21, 2008 | 15.60 | 15.99 | 14.75 | 15.05 | 339,765 | +0.00(+0.00%) |
Jan 18, 2008 | 15.60 | 15.99 | 14.75 | 15.05 | 339,765 | -0.56(-3.59%) |
Jan 17, 2008 | 16.06 | 16.40 | 15.35 | 15.61 | 304,468 | -0.21(-1.33%) |
Jan 16, 2008 | 16.15 | 16.40 | 15.62 | 15.82 | 402,751 | -0.45(-2.77%) |
Jan 15, 2008 | 15.41 | 16.84 | 15.31 | 16.27 | 497,904 | +0.66(+4.23%) |
Jan 14, 2008 | 15.54 | 15.68 | 15.32 | 15.61 | 160,162 | +0.15(+0.97%) |
Jan 11, 2008 | 15.74 | 15.83 | 15.40 | 15.46 | 180,166 | -0.29(-1.84%) |
Jan 10, 2008 | 15.13 | 16.11 | 14.85 | 15.75 | 359,429 | +0.52(+3.41%) |
Jan 09, 2008 | 15.24 | 15.36 | 14.95 | 15.23 | 301,270 | +0.23(+1.53%) |
Jan 08, 2008 | 15.26 | 15.30 | 14.91 | 15.00 | 715,883 | -0.26(-1.70%) |
Jan 07, 2008 | 15.25 | 15.52 | 15.10 | 15.26 | 629,521 | +0.00(+0.00%) |
Jan 04, 2008 | 15.43 | 15.47 | 15.10 | 15.26 | 366,151 | -0.35(-2.24%) |
Jan 03, 2008 | 15.25 | 15.92 | 15.12 | 15.61 | 434,093 | +0.51(+3.38%) |
Jan 02, 2008 | 15.21 | 15.32 | 14.90 | 15.10 | 283,557 | -0.04(-0.26%) |
Jan 01, 2008 | 15.04 | 15.14 | 14.82 | 15.14 | 207,358 | +0.00(+0.00%) |
Dec 31, 2007 | 15.04 | 15.14 | 14.82 | 15.14 | 207,358 | +0.09(+0.60%) |
Dec 28, 2007 | 15.05 | 15.24 | 14.75 | 15.05 | 184,446 | +0.05(+0.33%) |
Dec 27, 2007 | 15.05 | 15.34 | 14.90 | 15.00 | 292,640 | -0.16(-1.06%) |
Dec 26, 2007 | 15.45 | 15.60 | 14.95 | 15.16 | 268,273 | -0.45(-2.88%) |
Dec 24, 2007 | 15.53 | 15.71 | 15.30 | 15.61 | 102,934 | +0.10(+0.64%) |
Dec 21, 2007 | 15.12 | 15.59 | 14.66 | 15.51 | 437,931 | +0.51(+3.40%) |
Dec 20, 2007 | 15.30 | 15.30 | 14.65 | 15.00 | 320,887 | -0.19(-1.25%) |
Dec 19, 2007 | 15.62 | 15.62 | 15.15 | 15.19 | 225,514 | -0.31(-2.00%) |
Dec 18, 2007 | 15.45 | 15.94 | 15.15 | 15.50 | 440,842 | +0.35(+2.31%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.06 | 15.15 | 515,047 | -1.09(-6.71%) |
Dec 14, 2007 | 15.25 | 16.37 | 14.55 | 16.24 | 881,612 | +0.90(+5.87%) |
Dec 13, 2007 | 15.58 | 15.64 | 15.05 | 15.34 | 452,232 | +0.07(+0.46%) |
Dec 12, 2007 | 15.50 | 15.60 | 15.08 | 15.27 | 528,569 | +0.13(+0.86%) |
Dec 11, 2007 | 14.59 | 15.40 | 14.35 | 15.14 | 1,078,727 | +0.86(+6.02%) |
Dec 10, 2007 | 14.89 | 14.89 | 14.24 | 14.28 | 209,690 | -0.43(-2.92%) |
Dec 07, 2007 | 14.85 | 14.90 | 13.75 | 14.71 | 359,829 | +0.10(+0.68%) |
Dec 06, 2007 | 13.00 | 14.70 | 12.55 | 14.61 | 1,310,961 | +1.85(+14.50%) |
Dec 05, 2007 | 14.55 | 15.00 | 12.65 | 12.76 | 1,198,669 | -1.86(-12.72%) |
Dec 04, 2007 | 14.66 | 14.92 | 14.47 | 14.62 | 148,311 | -0.34(-2.27%) |