Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.04 | 14.11 | 13.16 | 13.19 | 220,238 | -1.06(-7.44%) |
Feb 28, 2008 | 14.55 | 14.57 | 14.06 | 14.25 | 191,760 | -0.32(-2.20%) |
Feb 27, 2008 | 14.35 | 14.77 | 14.11 | 14.58 | 221,034 | +0.14(+0.94%) |
Feb 26, 2008 | 13.78 | 14.47 | 13.74 | 14.44 | 263,138 | +0.54(+3.92%) |
Feb 25, 2008 | 13.25 | 13.94 | 13.00 | 13.89 | 205,765 | +0.57(+4.31%) |
Feb 22, 2008 | 13.18 | 13.34 | 12.65 | 13.32 | 402,775 | +0.29(+2.24%) |
Feb 21, 2008 | 13.58 | 13.66 | 12.91 | 13.03 | 239,045 | -0.47(-3.46%) |
Feb 20, 2008 | 13.64 | 13.64 | 13.01 | 13.50 | 192,593 | -0.21(-1.56%) |
Feb 19, 2008 | 13.50 | 13.77 | 13.30 | 13.71 | 298,134 | +0.41(+3.07%) |
Feb 18, 2008 | 14.39 | 14.64 | 13.25 | 13.30 | 933,700 | +0.00(+0.00%) |
Feb 15, 2008 | 14.39 | 14.64 | 13.25 | 13.30 | 933,700 | -1.20(-8.25%) |
Feb 14, 2008 | 15.32 | 15.38 | 14.34 | 14.50 | 487,155 | -1.07(-6.87%) |
Feb 13, 2008 | 15.84 | 15.92 | 15.05 | 15.57 | 283,592 | -0.27(-1.72%) |
Feb 12, 2008 | 15.24 | 15.89 | 15.24 | 15.84 | 325,041 | +0.65(+4.29%) |
Feb 11, 2008 | 15.17 | 15.20 | 14.42 | 15.19 | 276,625 | +0.11(+0.71%) |
Feb 08, 2008 | 15.24 | 15.40 | 14.81 | 15.08 | 261,351 | -0.15(-0.96%) |
Feb 07, 2008 | 14.04 | 15.31 | 13.88 | 15.23 | 395,535 | +1.14(+8.08%) |
Feb 06, 2008 | 15.00 | 15.18 | 14.00 | 14.09 | 369,982 | -0.76(-5.11%) |
Feb 05, 2008 | 15.95 | 16.05 | 14.76 | 14.85 | 297,624 | -1.30(-8.07%) |
Feb 04, 2008 | 16.60 | 16.62 | 16.05 | 16.15 | 178,850 | -0.46(-2.75%) |
Feb 01, 2008 | 16.89 | 17.00 | 16.33 | 16.61 | 235,061 | -0.18(-1.10%) |
Jan 31, 2008 | 15.73 | 16.84 | 15.57 | 16.79 | 458,905 | +0.98(+6.22%) |
Jan 30, 2008 | 15.37 | 16.21 | 15.37 | 15.81 | 313,551 | +0.26(+1.69%) |
Jan 29, 2008 | 15.20 | 15.63 | 15.20 | 15.55 | 210,249 | +0.48(+3.16%) |
Jan 28, 2008 | 15.47 | 15.51 | 14.74 | 15.07 | 310,442 | -0.50(-3.19%) |
Jan 25, 2008 | 15.69 | 16.13 | 15.37 | 15.57 | 389,143 | +0.03(+0.19%) |
Jan 24, 2008 | 15.57 | 15.89 | 15.16 | 15.54 | 571,860 | +0.05(+0.31%) |
Jan 23, 2008 | 12.83 | 15.57 | 12.58 | 15.49 | 959,626 | +2.37(+18.10%) |
Jan 22, 2008 | 11.63 | 13.24 | 11.63 | 13.12 | 717,213 | +1.07(+8.89%) |
Jan 21, 2008 | 12.07 | 12.46 | 11.95 | 12.05 | 233,267 | +0.00(+0.00%) |
Jan 18, 2008 | 12.07 | 12.46 | 11.95 | 12.05 | 233,267 | -0.02(-0.16%) |
Jan 17, 2008 | 12.03 | 12.15 | 11.72 | 12.07 | 225,795 | +0.08(+0.65%) |
Jan 16, 2008 | 12.38 | 12.38 | 11.32 | 11.99 | 766,361 | -0.45(-3.60%) |
Jan 15, 2008 | 12.84 | 12.94 | 12.41 | 12.44 | 265,804 | -0.61(-4.70%) |
Jan 14, 2008 | 13.47 | 13.64 | 12.96 | 13.05 | 293,193 | -0.34(-2.54%) |
Jan 11, 2008 | 13.78 | 14.15 | 13.34 | 13.39 | 347,491 | -0.53(-3.78%) |
Jan 10, 2008 | 13.41 | 13.96 | 13.18 | 13.91 | 371,041 | +0.39(+2.88%) |
Jan 09, 2008 | 13.86 | 14.12 | 13.24 | 13.52 | 401,626 | -0.39(-2.80%) |
Jan 08, 2008 | 14.41 | 14.56 | 13.88 | 13.91 | 355,493 | -0.38(-2.66%) |
Jan 07, 2008 | 13.91 | 14.60 | 13.91 | 14.29 | 380,410 | +0.48(+3.45%) |
Jan 04, 2008 | 14.62 | 14.64 | 13.77 | 13.82 | 435,983 | -0.83(-5.65%) |
Jan 03, 2008 | 15.29 | 15.37 | 14.62 | 14.64 | 283,008 | -0.58(-3.83%) |
Jan 02, 2008 | 15.85 | 15.89 | 15.06 | 15.23 | 366,347 | -0.59(-3.75%) |
Jan 01, 2008 | 15.91 | 16.02 | 15.64 | 15.82 | 353,679 | +0.00(+0.00%) |
Dec 31, 2007 | 15.91 | 16.02 | 15.64 | 15.82 | 353,679 | -0.08(-0.49%) |
Dec 28, 2007 | 16.11 | 16.54 | 15.89 | 15.90 | 236,404 | -0.13(-0.79%) |
Dec 27, 2007 | 16.69 | 16.70 | 15.92 | 16.03 | 263,804 | -0.50(-3.00%) |
Dec 26, 2007 | 16.49 | 16.68 | 16.41 | 16.52 | 244,850 | -0.12(-0.70%) |
Dec 24, 2007 | 16.90 | 16.92 | 16.57 | 16.64 | 177,622 | -0.10(-0.58%) |
Dec 21, 2007 | 17.50 | 17.63 | 16.70 | 16.74 | 486,514 | -0.86(-4.87%) |
Dec 20, 2007 | 17.97 | 17.97 | 17.42 | 17.59 | 227,501 | -0.19(-1.09%) |
Dec 19, 2007 | 18.27 | 18.27 | 17.75 | 17.79 | 262,953 | -0.61(-3.33%) |
Dec 18, 2007 | 17.64 | 18.61 | 17.43 | 18.40 | 194,329 | +0.90(+5.11%) |
Dec 17, 2007 | 17.58 | 17.68 | 17.38 | 17.50 | 165,616 | -0.25(-1.42%) |
Dec 14, 2007 | 17.83 | 18.02 | 17.51 | 17.76 | 163,331 | -0.18(-1.03%) |
Dec 13, 2007 | 19.16 | 19.28 | 17.85 | 17.94 | 388,929 | -1.42(-7.34%) |
Dec 12, 2007 | 19.13 | 19.43 | 18.98 | 19.36 | 314,671 | +0.79(+4.24%) |
Dec 11, 2007 | 19.26 | 19.43 | 18.45 | 18.57 | 363,785 | -0.62(-3.24%) |
Dec 10, 2007 | 18.57 | 19.43 | 18.40 | 19.20 | 246,131 | +0.71(+3.84%) |
Dec 07, 2007 | 17.66 | 18.73 | 17.51 | 18.49 | 277,256 | +0.91(+5.20%) |
Dec 06, 2007 | 16.57 | 17.72 | 16.57 | 17.57 | 197,885 | +0.96(+5.80%) |
Dec 05, 2007 | 17.10 | 17.10 | 16.57 | 16.61 | 130,346 | -0.21(-1.27%) |
Dec 04, 2007 | 16.66 | 16.93 | 16.61 | 16.82 | 125,380 | +0.05(+0.29%) |