Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.73 | 15.11 | 14.27 | 14.35 | 231,613 | -0.59(-3.94%) |
Feb 28, 2008 | 15.06 | 15.34 | 14.73 | 14.94 | 161,491 | -0.27(-1.78%) |
Feb 27, 2008 | 15.15 | 15.60 | 15.10 | 15.21 | 161,123 | -0.12(-0.76%) |
Feb 26, 2008 | 15.12 | 15.49 | 15.12 | 15.33 | 169,017 | +0.07(+0.49%) |
Feb 25, 2008 | 15.04 | 15.35 | 14.65 | 15.25 | 84,478 | +0.23(+1.52%) |
Feb 22, 2008 | 14.76 | 15.18 | 14.66 | 15.02 | 237,980 | +0.32(+2.17%) |
Feb 21, 2008 | 15.18 | 15.36 | 14.69 | 14.71 | 271,457 | -0.34(-2.26%) |
Feb 20, 2008 | 14.51 | 15.21 | 14.51 | 15.05 | 130,000 | +0.46(+3.17%) |
Feb 19, 2008 | 14.89 | 15.23 | 14.57 | 14.58 | 201,034 | -0.31(-2.07%) |
Feb 18, 2008 | 14.74 | 15.14 | 14.72 | 14.89 | 126,935 | +0.00(+0.00%) |
Feb 15, 2008 | 14.74 | 15.14 | 14.72 | 14.89 | 126,935 | +0.01(+0.07%) |
Feb 14, 2008 | 15.54 | 15.54 | 14.78 | 14.88 | 169,592 | -0.60(-3.91%) |
Feb 13, 2008 | 15.24 | 15.51 | 14.98 | 15.49 | 152,613 | +0.45(+2.96%) |
Feb 12, 2008 | 14.97 | 15.25 | 14.67 | 15.04 | 362,124 | +0.18(+1.18%) |
Feb 11, 2008 | 15.10 | 15.10 | 14.64 | 14.87 | 121,743 | -0.24(-1.62%) |
Feb 08, 2008 | 15.08 | 15.42 | 14.93 | 15.11 | 163,057 | -0.04(-0.24%) |
Feb 07, 2008 | 14.72 | 15.41 | 14.62 | 15.15 | 63,000 | +0.34(+2.33%) |
Feb 06, 2008 | 14.97 | 15.28 | 14.76 | 14.80 | 125,673 | -0.02(-0.14%) |
Feb 05, 2008 | 14.72 | 15.24 | 14.72 | 14.82 | 219,269 | -0.29(-1.90%) |
Feb 04, 2008 | 15.53 | 15.66 | 15.05 | 15.11 | 315,232 | -0.44(-2.80%) |
Feb 01, 2008 | 15.44 | 15.77 | 15.09 | 15.54 | 57,470 | +0.21(+1.35%) |
Jan 31, 2008 | 14.86 | 15.57 | 14.86 | 15.34 | 134,413 | +0.22(+1.44%) |
Jan 30, 2008 | 14.89 | 15.71 | 14.68 | 15.12 | 181,235 | +0.10(+0.64%) |
Jan 29, 2008 | 15.21 | 15.36 | 14.65 | 15.02 | 115,062 | -0.08(-0.56%) |
Jan 28, 2008 | 14.61 | 15.30 | 14.26 | 15.11 | 100,112 | +0.40(+2.70%) |
Jan 25, 2008 | 15.39 | 15.39 | 14.56 | 14.71 | 111,843 | -0.41(-2.74%) |
Jan 24, 2008 | 15.30 | 15.37 | 14.23 | 15.13 | 121,286 | -0.11(-0.73%) |
Jan 23, 2008 | 13.56 | 15.39 | 13.53 | 15.24 | 219,695 | +1.33(+9.54%) |
Jan 22, 2008 | 12.72 | 14.31 | 12.40 | 13.91 | 301,555 | +0.16(+1.20%) |
Jan 21, 2008 | 13.73 | 14.45 | 13.40 | 13.75 | 238,387 | +0.00(+0.00%) |
Jan 18, 2008 | 13.73 | 14.45 | 13.40 | 13.75 | 238,387 | -0.53(-3.68%) |
Jan 17, 2008 | 14.54 | 14.54 | 13.87 | 14.27 | 164,009 | -0.34(-2.32%) |
Jan 16, 2008 | 13.79 | 14.86 | 13.79 | 14.61 | 205,200 | +0.67(+4.79%) |
Jan 15, 2008 | 13.86 | 14.08 | 13.71 | 13.94 | 212,543 | +0.01(+0.08%) |
Jan 14, 2008 | 13.82 | 14.23 | 13.79 | 13.93 | 81,632 | +0.21(+1.51%) |
Jan 11, 2008 | 14.40 | 14.52 | 13.63 | 13.72 | 133,423 | -0.69(-4.78%) |
Jan 10, 2008 | 14.10 | 14.83 | 13.85 | 14.41 | 141,747 | +0.13(+0.89%) |
Jan 09, 2008 | 13.59 | 14.30 | 13.59 | 14.29 | 168,194 | +0.68(+5.03%) |
Jan 08, 2008 | 14.14 | 14.32 | 13.59 | 13.60 | 168,918 | -0.44(-3.14%) |
Jan 07, 2008 | 13.93 | 14.58 | 13.79 | 14.04 | 106,330 | +0.20(+1.42%) |
Jan 04, 2008 | 13.97 | 13.98 | 13.79 | 13.85 | 216,437 | -0.34(-2.43%) |
Jan 03, 2008 | 14.27 | 14.45 | 14.19 | 14.19 | 137,953 | -0.02(-0.15%) |
Jan 02, 2008 | 14.63 | 14.63 | 14.02 | 14.21 | 110,510 | -0.39(-2.69%) |
Jan 01, 2008 | 14.46 | 14.89 | 14.39 | 14.61 | 57,988 | +0.00(+0.00%) |
Dec 31, 2007 | 14.46 | 14.89 | 14.39 | 14.61 | 57,988 | +0.07(+0.47%) |
Dec 28, 2007 | 14.78 | 14.99 | 14.43 | 14.54 | 83,131 | -0.03(-0.18%) |
Dec 27, 2007 | 15.54 | 15.64 | 14.56 | 14.56 | 102,174 | -1.10(-7.04%) |
Dec 26, 2007 | 15.79 | 15.79 | 15.23 | 15.67 | 139,238 | -0.31(-1.96%) |
Dec 24, 2007 | 15.74 | 16.03 | 15.18 | 15.98 | 47,176 | +0.43(+2.76%) |
Dec 21, 2007 | 15.36 | 15.82 | 15.08 | 15.55 | 435,177 | +0.57(+3.79%) |
Dec 20, 2007 | 14.77 | 14.99 | 14.38 | 14.98 | 158,554 | +0.42(+2.92%) |
Dec 19, 2007 | 14.48 | 14.70 | 14.34 | 14.56 | 84,910 | +0.02(+0.11%) |
Dec 18, 2007 | 14.23 | 14.54 | 13.89 | 14.54 | 127,985 | +0.55(+3.90%) |
Dec 17, 2007 | 13.99 | 14.21 | 13.95 | 14.00 | 135,668 | -0.11(-0.79%) |
Dec 14, 2007 | 14.21 | 14.44 | 13.96 | 14.11 | 92,774 | -0.34(-2.39%) |
Dec 13, 2007 | 14.38 | 14.54 | 13.93 | 14.45 | 88,550 | -0.10(-0.66%) |
Dec 12, 2007 | 15.00 | 15.12 | 14.29 | 14.55 | 90,602 | -0.05(-0.36%) |
Dec 11, 2007 | 15.39 | 15.70 | 14.60 | 14.60 | 124,525 | -0.70(-4.58%) |
Dec 10, 2007 | 15.23 | 15.37 | 15.05 | 15.30 | 36,163 | +0.14(+0.91%) |
Dec 07, 2007 | 15.45 | 15.45 | 15.05 | 15.16 | 58,608 | -0.15(-0.97%) |
Dec 06, 2007 | 14.73 | 15.33 | 14.69 | 15.31 | 104,162 | +0.56(+3.78%) |
Dec 05, 2007 | 14.62 | 14.90 | 14.36 | 14.75 | 70,393 | +0.39(+2.73%) |
Dec 04, 2007 | 14.40 | 14.61 | 14.22 | 14.36 | 80,661 | -0.12(-0.81%) |