Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.17 | 15.78 | 15.17 | 15.78 | 36,570 | +0.41(+2.67%) |
Feb 28, 2008 | 16.13 | 16.13 | 15.35 | 15.37 | 41,402 | -0.48(-3.03%) |
Feb 27, 2008 | 15.85 | 16.25 | 15.51 | 15.85 | 19,904 | -0.21(-1.31%) |
Feb 26, 2008 | 16.04 | 16.25 | 15.84 | 16.06 | 26,429 | -0.10(-0.62%) |
Feb 25, 2008 | 15.48 | 16.30 | 15.26 | 16.16 | 80,362 | +0.91(+5.97%) |
Feb 22, 2008 | 15.20 | 15.45 | 15.15 | 15.25 | 39,295 | +0.26(+1.73%) |
Feb 21, 2008 | 15.00 | 15.25 | 14.88 | 14.99 | 79,139 | +0.00(+0.00%) |
Feb 20, 2008 | 14.16 | 15.05 | 14.16 | 14.99 | 63,069 | -0.01(-0.07%) |
Feb 19, 2008 | 14.72 | 15.00 | 14.52 | 15.00 | 32,010 | +0.67(+4.68%) |
Feb 18, 2008 | 14.61 | 14.64 | 14.30 | 14.33 | 24,906 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.64 | 14.30 | 14.33 | 24,906 | -0.26(-1.78%) |
Feb 14, 2008 | 14.80 | 14.99 | 14.52 | 14.59 | 21,494 | +0.04(+0.27%) |
Feb 13, 2008 | 14.49 | 14.82 | 14.49 | 14.55 | 20,202 | +0.23(+1.61%) |
Feb 12, 2008 | 14.45 | 15.16 | 14.25 | 14.32 | 24,235 | -0.13(-0.90%) |
Feb 11, 2008 | 14.39 | 14.50 | 14.07 | 14.45 | 36,231 | +0.05(+0.35%) |
Feb 08, 2008 | 15.05 | 15.19 | 14.36 | 14.40 | 38,835 | -0.58(-3.87%) |
Feb 07, 2008 | 14.59 | 15.25 | 14.59 | 14.98 | 25,947 | +0.26(+1.77%) |
Feb 06, 2008 | 15.25 | 15.43 | 14.52 | 14.72 | 38,740 | -0.46(-3.03%) |
Feb 05, 2008 | 15.16 | 15.40 | 15.12 | 15.18 | 30,387 | -0.11(-0.72%) |
Feb 04, 2008 | 15.22 | 15.38 | 15.02 | 15.29 | 52,750 | +0.18(+1.19%) |
Feb 01, 2008 | 14.37 | 15.11 | 14.30 | 15.11 | 76,042 | +1.06(+7.54%) |
Jan 31, 2008 | 14.05 | 14.53 | 14.05 | 14.05 | 39,357 | +0.00(+0.00%) |
Jan 30, 2008 | 14.23 | 14.43 | 13.92 | 14.05 | 52,935 | +0.18(+1.30%) |
Jan 29, 2008 | 13.49 | 14.22 | 13.37 | 13.87 | 136,311 | +0.86(+6.61%) |
Jan 28, 2008 | 13.05 | 13.05 | 12.86 | 13.01 | 44,552 | +0.01(+0.08%) |
Jan 25, 2008 | 13.09 | 13.27 | 12.95 | 13.00 | 25,792 | +0.03(+0.23%) |
Jan 24, 2008 | 13.13 | 13.37 | 12.74 | 12.97 | 21,298 | +0.07(+0.54%) |
Jan 23, 2008 | 12.75 | 12.93 | 12.34 | 12.90 | 56,403 | -0.10(-0.77%) |
Jan 22, 2008 | 12.69 | 13.33 | 12.68 | 13.00 | 35,084 | -0.19(-1.44%) |
Jan 21, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.00(+0.00%) |
Jan 18, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.38(+2.97%) |
Jan 17, 2008 | 12.81 | 13.29 | 12.69 | 12.81 | 138,485 | +0.11(+0.87%) |
Jan 16, 2008 | 13.17 | 13.59 | 12.57 | 12.70 | 101,998 | -0.58(-4.37%) |
Jan 15, 2008 | 13.60 | 13.66 | 13.08 | 13.28 | 42,607 | -0.32(-2.35%) |
Jan 14, 2008 | 13.70 | 13.79 | 13.32 | 13.60 | 59,366 | -0.04(-0.29%) |
Jan 11, 2008 | 13.63 | 13.96 | 13.36 | 13.64 | 61,321 | -0.11(-0.80%) |
Jan 10, 2008 | 13.00 | 13.76 | 13.00 | 13.75 | 38,488 | +0.00(+0.00%) |
Jan 09, 2008 | 13.75 | 13.88 | 13.60 | 13.75 | 53,986 | -0.01(-0.07%) |
Jan 08, 2008 | 13.80 | 14.00 | 13.65 | 13.76 | 44,062 | -0.04(-0.29%) |
Jan 07, 2008 | 13.96 | 14.04 | 13.60 | 13.80 | 61,112 | +0.05(+0.36%) |
Jan 04, 2008 | 13.75 | 13.79 | 13.55 | 13.75 | 60,209 | -0.05(-0.36%) |
Jan 03, 2008 | 13.99 | 14.00 | 13.36 | 13.80 | 153,845 | -0.06(-0.43%) |
Jan 02, 2008 | 13.65 | 14.00 | 12.82 | 13.86 | 301,491 | +0.28(+2.06%) |
Jan 01, 2008 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | +0.00(+0.00%) |
Dec 31, 2007 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | -0.02(-0.15%) |
Dec 28, 2007 | 13.90 | 14.45 | 13.42 | 13.60 | 261,945 | -0.24(-1.73%) |
Dec 27, 2007 | 13.97 | 14.09 | 13.84 | 13.84 | 79,345 | -0.11(-0.79%) |
Dec 26, 2007 | 13.78 | 14.95 | 13.78 | 13.95 | 62,654 | -0.35(-2.45%) |
Dec 24, 2007 | 13.79 | 14.31 | 13.79 | 14.30 | 37,668 | +0.57(+4.15%) |
Dec 21, 2007 | 14.11 | 14.30 | 13.71 | 13.73 | 151,708 | -0.32(-2.28%) |
Dec 20, 2007 | 14.74 | 15.00 | 13.75 | 14.05 | 73,756 | -0.59(-4.03%) |
Dec 19, 2007 | 14.12 | 14.71 | 14.09 | 14.64 | 18,699 | +0.48(+3.39%) |
Dec 18, 2007 | 13.86 | 14.89 | 13.76 | 14.16 | 131,796 | +0.30(+2.16%) |
Dec 17, 2007 | 15.39 | 15.54 | 13.59 | 13.86 | 158,093 | -1.60(-10.35%) |
Dec 14, 2007 | 15.58 | 16.49 | 15.39 | 15.46 | 107,235 | -0.12(-0.77%) |
Dec 13, 2007 | 16.89 | 17.05 | 15.56 | 15.58 | 85,362 | -1.31(-7.76%) |
Dec 12, 2007 | 17.16 | 17.16 | 16.86 | 16.89 | 67,162 | -0.22(-1.29%) |
Dec 11, 2007 | 17.18 | 17.22 | 17.07 | 17.11 | 21,548 | -0.11(-0.64%) |
Dec 10, 2007 | 17.06 | 17.27 | 16.79 | 17.22 | 80,413 | +0.22(+1.29%) |
Dec 07, 2007 | 17.18 | 17.67 | 16.54 | 17.00 | 44,297 | -0.03(-0.18%) |
Dec 06, 2007 | 16.58 | 17.10 | 16.06 | 17.03 | 51,292 | +0.50(+3.02%) |
Dec 05, 2007 | 16.27 | 16.58 | 16.27 | 16.53 | 26,906 | +0.27(+1.66%) |
Dec 04, 2007 | 16.30 | 16.47 | 16.00 | 16.26 | 29,075 | -0.03(-0.18%) |