Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.94 | 14.02 | 13.85 | 13.85 | 246,800 | -0.21(-1.49%) |
Feb 28, 2008 | 13.60 | 14.24 | 13.52 | 14.06 | 172,500 | +0.21(+1.52%) |
Feb 27, 2008 | 13.85 | 13.98 | 13.51 | 13.85 | 89,900 | -0.01(-0.07%) |
Feb 26, 2008 | 13.52 | 14.11 | 13.45 | 13.86 | 94,600 | +0.23(+1.69%) |
Feb 25, 2008 | 13.45 | 13.65 | 13.23 | 13.63 | 123,800 | +0.18(+1.34%) |
Feb 22, 2008 | 13.72 | 13.78 | 13.25 | 13.45 | 164,300 | -0.28(-2.04%) |
Feb 21, 2008 | 14.23 | 14.47 | 13.60 | 13.73 | 165,057 | -0.38(-2.69%) |
Feb 20, 2008 | 13.93 | 14.30 | 13.92 | 14.11 | 114,900 | +0.12(+0.86%) |
Feb 19, 2008 | 13.99 | 14.26 | 13.92 | 13.99 | 102,800 | +0.20(+1.45%) |
Feb 18, 2008 | 13.92 | 13.92 | 13.61 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.92 | 13.92 | 13.61 | 13.79 | 102,400 | -0.14(-1.01%) |
Feb 14, 2008 | 14.36 | 14.36 | 13.93 | 13.93 | 148,200 | -0.38(-2.66%) |
Feb 13, 2008 | 14.05 | 14.31 | 14.05 | 14.31 | 191,000 | +0.42(+3.02%) |
Feb 12, 2008 | 13.75 | 14.00 | 13.70 | 13.89 | 219,100 | +0.18(+1.31%) |
Feb 11, 2008 | 13.97 | 13.98 | 13.65 | 13.71 | 173,000 | -0.21(-1.51%) |
Feb 08, 2008 | 14.01 | 14.09 | 13.76 | 13.92 | 163,200 | -0.10(-0.71%) |
Feb 07, 2008 | 13.58 | 14.02 | 13.40 | 14.02 | 205,200 | +0.34(+2.49%) |
Feb 06, 2008 | 13.94 | 14.04 | 13.63 | 13.68 | 150,700 | -0.17(-1.23%) |
Feb 05, 2008 | 14.00 | 14.07 | 13.55 | 13.85 | 284,000 | -0.17(-1.21%) |
Feb 04, 2008 | 13.98 | 14.30 | 13.75 | 14.02 | 311,320 | +0.04(+0.29%) |
Feb 01, 2008 | 13.57 | 14.00 | 13.38 | 13.98 | 198,900 | +0.53(+3.94%) |
Jan 31, 2008 | 13.22 | 13.85 | 13.22 | 13.45 | 255,288 | -0.03(-0.22%) |
Jan 30, 2008 | 13.78 | 14.06 | 13.47 | 13.48 | 248,000 | -0.47(-3.37%) |
Jan 29, 2008 | 14.02 | 14.10 | 13.83 | 13.95 | 145,800 | -0.01(-0.07%) |
Jan 28, 2008 | 14.33 | 14.33 | 13.81 | 13.96 | 177,210 | -0.38(-2.65%) |
Jan 25, 2008 | 13.99 | 14.58 | 13.99 | 14.34 | 258,000 | +0.54(+3.91%) |
Jan 24, 2008 | 13.93 | 13.93 | 13.20 | 13.80 | 229,000 | -0.06(-0.43%) |
Jan 23, 2008 | 13.10 | 13.89 | 13.05 | 13.86 | 390,900 | +0.45(+3.36%) |
Jan 22, 2008 | 12.74 | 13.42 | 12.33 | 13.41 | 587,900 | +0.14(+1.06%) |
Jan 21, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 386,398 | +0.01(+0.08%) |
Jan 17, 2008 | 13.47 | 13.58 | 13.18 | 13.26 | 184,300 | -0.14(-1.04%) |
Jan 16, 2008 | 13.24 | 13.76 | 13.14 | 13.40 | 177,943 | +0.15(+1.13%) |
Jan 15, 2008 | 13.24 | 13.41 | 13.18 | 13.25 | 173,400 | +0.00(+0.00%) |
Jan 14, 2008 | 13.13 | 13.28 | 12.81 | 13.25 | 212,550 | +0.44(+3.43%) |
Jan 11, 2008 | 13.03 | 13.03 | 12.78 | 12.81 | 174,300 | -0.32(-2.44%) |
Jan 10, 2008 | 12.75 | 13.27 | 12.59 | 13.13 | 240,800 | +0.26(+2.02%) |
Jan 09, 2008 | 12.88 | 12.99 | 12.56 | 12.87 | 261,387 | -0.09(-0.69%) |
Jan 08, 2008 | 12.71 | 13.06 | 12.71 | 12.96 | 476,007 | +0.26(+2.05%) |
Jan 07, 2008 | 12.41 | 12.83 | 12.35 | 12.70 | 396,300 | +0.35(+2.83%) |
Jan 04, 2008 | 12.36 | 12.97 | 12.29 | 12.35 | 299,171 | -0.15(-1.20%) |
Jan 03, 2008 | 12.47 | 12.87 | 12.47 | 12.50 | 348,202 | +0.03(+0.24%) |
Jan 02, 2008 | 12.84 | 13.02 | 12.30 | 12.47 | 689,644 | -0.42(-3.26%) |
Jan 01, 2008 | 13.16 | 13.51 | 12.81 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.51 | 12.81 | 12.89 | 462,600 | -0.35(-2.64%) |
Dec 28, 2007 | 13.56 | 13.99 | 13.18 | 13.24 | 342,900 | -0.21(-1.56%) |
Dec 27, 2007 | 13.88 | 14.14 | 13.45 | 13.45 | 289,300 | -0.38(-2.75%) |
Dec 26, 2007 | 13.75 | 14.08 | 13.75 | 13.83 | 293,912 | +0.03(+0.22%) |
Dec 24, 2007 | 13.69 | 14.06 | 13.66 | 13.80 | 248,300 | +0.11(+0.80%) |
Dec 21, 2007 | 14.31 | 14.49 | 13.69 | 13.69 | 794,900 | -0.43(-3.05%) |
Dec 20, 2007 | 14.62 | 14.75 | 13.82 | 14.12 | 567,500 | -0.34(-2.35%) |
Dec 19, 2007 | 14.86 | 15.16 | 14.40 | 14.46 | 285,600 | -0.48(-3.21%) |
Dec 18, 2007 | 14.89 | 14.98 | 14.45 | 14.94 | 182,625 | +0.26(+1.77%) |
Dec 17, 2007 | 14.81 | 15.08 | 14.68 | 14.68 | 110,100 | -0.25(-1.67%) |
Dec 14, 2007 | 14.92 | 15.32 | 14.85 | 14.93 | 127,630 | -0.31(-2.03%) |
Dec 13, 2007 | 14.97 | 15.39 | 14.97 | 15.24 | 103,700 | +0.06(+0.40%) |
Dec 12, 2007 | 15.30 | 15.45 | 14.97 | 15.18 | 139,135 | +0.27(+1.81%) |
Dec 11, 2007 | 15.60 | 15.70 | 14.91 | 14.91 | 147,300 | -0.61(-3.93%) |
Dec 10, 2007 | 15.62 | 15.69 | 15.47 | 15.52 | 143,300 | -0.10(-0.64%) |
Dec 07, 2007 | 15.66 | 15.81 | 15.42 | 15.62 | 114,600 | +0.03(+0.19%) |
Dec 06, 2007 | 15.68 | 15.97 | 15.56 | 15.59 | 170,600 | -0.09(-0.57%) |
Dec 05, 2007 | 15.60 | 15.86 | 15.33 | 15.68 | 177,400 | +0.38(+2.48%) |
Dec 04, 2007 | 15.15 | 15.49 | 14.82 | 15.30 | 152,000 | +0.05(+0.33%) |