Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.30 | 15.01 | 13.76 | 13.76 | 156,892 | -0.71(-4.87%) |
Feb 28, 2008 | 14.76 | 15.04 | 14.26 | 14.47 | 206,817 | -0.40(-2.71%) |
Feb 27, 2008 | 14.55 | 14.93 | 14.12 | 14.87 | 99,911 | +0.14(+0.96%) |
Feb 26, 2008 | 14.50 | 15.06 | 14.09 | 14.73 | 110,447 | +0.24(+1.62%) |
Feb 25, 2008 | 13.77 | 14.63 | 13.74 | 14.49 | 118,977 | +0.77(+5.63%) |
Feb 22, 2008 | 13.95 | 14.37 | 13.49 | 13.72 | 141,971 | -0.19(-1.40%) |
Feb 21, 2008 | 14.59 | 14.67 | 13.90 | 13.92 | 129,485 | -0.56(-3.85%) |
Feb 20, 2008 | 14.21 | 14.85 | 13.96 | 14.47 | 187,915 | +0.17(+1.22%) |
Feb 19, 2008 | 14.61 | 14.69 | 14.30 | 14.30 | 73,642 | -0.09(-0.65%) |
Feb 18, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | +0.00(+0.00%) |
Feb 15, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | -0.34(-2.32%) |
Feb 14, 2008 | 15.45 | 15.45 | 14.47 | 14.73 | 144,339 | -0.71(-4.61%) |
Feb 13, 2008 | 14.57 | 15.48 | 14.34 | 15.45 | 330,428 | +1.04(+7.23%) |
Feb 12, 2008 | 14.12 | 14.77 | 14.10 | 14.41 | 143,508 | +0.34(+2.39%) |
Feb 11, 2008 | 14.09 | 14.49 | 13.73 | 14.07 | 256,111 | -0.04(-0.29%) |
Feb 08, 2008 | 14.37 | 14.78 | 13.98 | 14.11 | 228,492 | -0.28(-1.91%) |
Feb 07, 2008 | 13.96 | 14.63 | 13.90 | 14.39 | 271,531 | +0.48(+3.43%) |
Feb 06, 2008 | 14.26 | 14.46 | 13.80 | 13.91 | 186,341 | -0.21(-1.52%) |
Feb 05, 2008 | 14.06 | 14.71 | 13.61 | 14.12 | 139,434 | -0.26(-1.77%) |
Feb 04, 2008 | 14.45 | 14.71 | 14.36 | 14.38 | 117,936 | -0.33(-2.24%) |
Feb 01, 2008 | 14.76 | 14.78 | 14.50 | 14.71 | 160,199 | -0.03(-0.18%) |
Jan 31, 2008 | 14.03 | 14.74 | 14.03 | 14.73 | 171,965 | +0.44(+3.10%) |
Jan 30, 2008 | 14.35 | 14.78 | 14.15 | 14.29 | 64,047 | -0.19(-1.34%) |
Jan 29, 2008 | 14.49 | 14.77 | 14.08 | 14.49 | 134,714 | +0.11(+0.79%) |
Jan 28, 2008 | 13.46 | 14.44 | 13.33 | 14.37 | 133,253 | +0.73(+5.37%) |
Jan 25, 2008 | 14.12 | 14.27 | 13.55 | 13.64 | 80,850 | -0.25(-1.79%) |
Jan 24, 2008 | 13.96 | 14.25 | 13.50 | 13.89 | 166,362 | -0.07(-0.48%) |
Jan 23, 2008 | 11.79 | 13.96 | 11.79 | 13.96 | 300,530 | +1.82(+15.00%) |
Jan 22, 2008 | 11.72 | 12.46 | 11.71 | 12.14 | 344,377 | +0.03(+0.28%) |
Jan 21, 2008 | 12.10 | 12.53 | 11.99 | 12.10 | 146,288 | +0.00(+0.00%) |
Jan 18, 2008 | 12.10 | 12.53 | 11.99 | 12.10 | 146,288 | -0.11(-0.88%) |
Jan 17, 2008 | 12.84 | 12.84 | 12.10 | 12.21 | 176,645 | -0.35(-2.78%) |
Jan 16, 2008 | 12.61 | 12.83 | 12.39 | 12.56 | 348,975 | -0.05(-0.43%) |
Jan 15, 2008 | 12.95 | 13.07 | 12.44 | 12.61 | 258,553 | -0.54(-4.13%) |
Jan 14, 2008 | 13.18 | 13.42 | 12.91 | 13.16 | 109,613 | +0.25(+1.93%) |
Jan 11, 2008 | 13.33 | 13.33 | 12.81 | 12.91 | 128,780 | -0.56(-4.14%) |
Jan 10, 2008 | 13.34 | 13.57 | 13.08 | 13.47 | 159,822 | -0.05(-0.40%) |
Jan 09, 2008 | 12.57 | 13.61 | 12.49 | 13.52 | 145,973 | +0.85(+6.73%) |
Jan 08, 2008 | 13.03 | 13.50 | 12.67 | 12.67 | 138,493 | -0.33(-2.53%) |
Jan 07, 2008 | 12.55 | 13.28 | 12.55 | 13.00 | 175,296 | +0.45(+3.59%) |
Jan 04, 2008 | 12.84 | 13.11 | 12.49 | 12.55 | 182,934 | -0.51(-3.91%) |
Jan 03, 2008 | 13.10 | 13.48 | 13.06 | 13.06 | 157,099 | -0.12(-0.92%) |
Jan 02, 2008 | 13.45 | 13.69 | 13.03 | 13.18 | 167,825 | -0.32(-2.39%) |
Jan 01, 2008 | 13.34 | 13.98 | 13.26 | 13.50 | 176,838 | +0.00(+0.00%) |
Dec 31, 2007 | 13.34 | 13.98 | 13.26 | 13.50 | 176,838 | +0.12(+0.90%) |
Dec 28, 2007 | 13.70 | 14.10 | 13.35 | 13.38 | 83,875 | -0.19(-1.39%) |
Dec 27, 2007 | 14.18 | 14.43 | 13.51 | 13.57 | 84,422 | -0.77(-5.34%) |
Dec 26, 2007 | 14.39 | 14.43 | 14.12 | 14.33 | 130,472 | -0.24(-1.66%) |
Dec 24, 2007 | 14.29 | 14.57 | 13.93 | 14.57 | 52,789 | +0.40(+2.84%) |
Dec 21, 2007 | 14.12 | 14.78 | 13.81 | 14.17 | 316,343 | +0.21(+1.49%) |
Dec 20, 2007 | 14.00 | 14.03 | 13.55 | 13.96 | 187,315 | +0.08(+0.58%) |
Dec 19, 2007 | 13.80 | 14.00 | 13.59 | 13.88 | 137,071 | -0.07(-0.53%) |
Dec 18, 2007 | 13.50 | 13.97 | 13.50 | 13.96 | 203,407 | +0.61(+4.58%) |
Dec 17, 2007 | 13.13 | 13.93 | 13.12 | 13.34 | 130,971 | +0.15(+1.17%) |
Dec 14, 2007 | 13.41 | 13.77 | 13.19 | 13.19 | 115,689 | -0.46(-3.35%) |
Dec 13, 2007 | 13.04 | 13.66 | 12.04 | 13.65 | 165,954 | +0.47(+3.57%) |
Dec 12, 2007 | 13.53 | 13.58 | 12.87 | 13.18 | 99,002 | +0.48(+3.75%) |
Dec 11, 2007 | 13.89 | 14.02 | 12.65 | 12.70 | 90,267 | -1.09(-7.94%) |
Dec 10, 2007 | 13.05 | 14.06 | 13.02 | 13.79 | 138,773 | +0.80(+6.15%) |
Dec 07, 2007 | 13.71 | 13.93 | 12.93 | 13.00 | 173,041 | -0.71(-5.15%) |
Dec 06, 2007 | 11.87 | 14.23 | 11.86 | 13.70 | 371,406 | +2.16(+18.67%) |
Dec 05, 2007 | 11.67 | 11.72 | 11.44 | 11.54 | 146,524 | +0.13(+1.12%) |
Dec 04, 2007 | 11.38 | 11.50 | 11.12 | 11.42 | 156,150 | -0.04(-0.35%) |