Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.29 | 13.29 | 13.10 | 13.10 | 18,470 | -0.19(-1.43%) |
Feb 28, 2008 | 13.69 | 13.69 | 13.29 | 13.29 | 8,058 | -0.17(-1.26%) |
Feb 27, 2008 | 13.67 | 13.69 | 13.46 | 13.46 | 9,500 | -0.09(-0.66%) |
Feb 26, 2008 | 13.37 | 13.65 | 13.37 | 13.55 | 15,700 | +0.21(+1.57%) |
Feb 25, 2008 | 13.35 | 13.35 | 13.25 | 13.34 | 13,100 | +0.02(+0.15%) |
Feb 22, 2008 | 13.42 | 13.44 | 13.32 | 13.32 | 6,600 | +0.00(+0.00%) |
Feb 21, 2008 | 13.44 | 13.44 | 13.32 | 13.32 | 10,463 | +0.01(+0.08%) |
Feb 20, 2008 | 13.55 | 13.86 | 13.31 | 13.31 | 13,800 | -0.11(-0.82%) |
Feb 19, 2008 | 13.37 | 13.65 | 13.37 | 13.42 | 12,600 | +0.11(+0.83%) |
Feb 18, 2008 | 13.56 | 13.56 | 13.30 | 13.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.56 | 13.56 | 13.30 | 13.31 | 7,400 | -0.18(-1.33%) |
Feb 14, 2008 | 13.68 | 13.71 | 13.47 | 13.49 | 18,887 | -0.34(-2.46%) |
Feb 13, 2008 | 14.22 | 14.30 | 13.77 | 13.83 | 31,900 | -0.33(-2.33%) |
Feb 12, 2008 | 14.18 | 14.25 | 14.10 | 14.16 | 13,000 | +0.13(+0.93%) |
Feb 11, 2008 | 13.96 | 14.03 | 13.96 | 14.03 | 2,100 | +0.03(+0.21%) |
Feb 08, 2008 | 14.12 | 14.15 | 14.00 | 14.00 | 6,214 | +0.01(+0.07%) |
Feb 07, 2008 | 14.03 | 14.03 | 13.99 | 13.99 | 4,900 | -0.01(-0.07%) |
Feb 06, 2008 | 13.95 | 14.15 | 13.95 | 14.00 | 11,400 | +0.10(+0.72%) |
Feb 05, 2008 | 13.94 | 13.94 | 13.89 | 13.90 | 10,600 | -0.04(-0.29%) |
Feb 04, 2008 | 14.04 | 14.19 | 13.90 | 13.94 | 6,900 | -0.03(-0.21%) |
Feb 01, 2008 | 14.00 | 14.00 | 13.83 | 13.97 | 3,000 | +0.16(+1.16%) |
Jan 31, 2008 | 13.98 | 13.98 | 13.81 | 13.81 | 2,500 | -0.08(-0.58%) |
Jan 30, 2008 | 13.90 | 14.14 | 13.78 | 13.89 | 15,500 | +0.16(+1.17%) |
Jan 29, 2008 | 13.71 | 14.01 | 13.65 | 13.73 | 57,221 | +0.07(+0.51%) |
Jan 28, 2008 | 13.74 | 13.74 | 13.65 | 13.66 | 4,000 | -0.07(-0.51%) |
Jan 25, 2008 | 13.80 | 13.80 | 13.66 | 13.73 | 8,300 | +0.06(+0.44%) |
Jan 24, 2008 | 13.55 | 13.72 | 13.55 | 13.67 | 28,500 | +0.18(+1.33%) |
Jan 23, 2008 | 13.52 | 13.54 | 13.49 | 13.49 | 6,800 | -0.03(-0.22%) |
Jan 22, 2008 | 13.45 | 13.52 | 13.39 | 13.52 | 7,100 | +0.07(+0.52%) |
Jan 21, 2008 | 13.58 | 13.58 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.58 | 13.58 | 13.45 | 13.45 | 13,933 | -0.10(-0.74%) |
Jan 17, 2008 | 13.61 | 13.67 | 13.55 | 13.55 | 7,100 | -0.08(-0.59%) |
Jan 16, 2008 | 13.55 | 13.63 | 13.50 | 13.63 | 14,400 | +0.13(+0.96%) |
Jan 15, 2008 | 13.55 | 13.60 | 13.50 | 13.50 | 16,142 | -0.01(-0.07%) |
Jan 14, 2008 | 13.54 | 13.68 | 13.50 | 13.51 | 17,600 | +0.05(+0.37%) |
Jan 11, 2008 | 13.51 | 13.54 | 13.46 | 13.46 | 8,950 | -0.02(-0.15%) |
Jan 10, 2008 | 13.65 | 13.65 | 13.48 | 13.48 | 6,500 | -0.03(-0.22%) |
Jan 09, 2008 | 13.65 | 13.67 | 13.51 | 13.51 | 14,300 | +0.00(+0.00%) |
Jan 08, 2008 | 13.60 | 13.68 | 13.45 | 13.51 | 14,800 | -0.09(-0.66%) |
Jan 07, 2008 | 13.55 | 13.62 | 13.51 | 13.60 | 6,500 | +0.06(+0.44%) |
Jan 04, 2008 | 13.55 | 13.56 | 13.30 | 13.54 | 24,700 | +0.26(+1.96%) |
Jan 03, 2008 | 12.96 | 13.28 | 12.96 | 13.28 | 32,245 | +0.33(+2.55%) |
Jan 02, 2008 | 12.90 | 13.01 | 12.89 | 12.95 | 19,800 | +0.07(+0.54%) |
Jan 01, 2008 | 12.98 | 12.98 | 12.72 | 12.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.98 | 12.98 | 12.72 | 12.88 | 60,100 | +0.15(+1.18%) |
Dec 28, 2007 | 12.58 | 12.77 | 12.54 | 12.73 | 47,893 | +0.23(+1.84%) |
Dec 27, 2007 | 12.60 | 12.60 | 12.49 | 12.50 | 71,100 | -0.06(-0.48%) |
Dec 26, 2007 | 12.73 | 12.73 | 12.54 | 12.56 | 36,200 | -0.06(-0.48%) |
Dec 24, 2007 | 12.63 | 12.77 | 12.52 | 12.62 | 42,400 | +0.05(+0.40%) |
Dec 21, 2007 | 12.75 | 12.75 | 12.50 | 12.57 | 74,800 | -0.12(-0.95%) |
Dec 20, 2007 | 12.62 | 12.70 | 12.60 | 12.69 | 29,500 | -0.01(-0.08%) |
Dec 19, 2007 | 12.75 | 12.75 | 12.63 | 12.70 | 39,500 | -0.02(-0.16%) |
Dec 18, 2007 | 12.98 | 12.98 | 12.71 | 12.72 | 42,000 | -0.01(-0.08%) |
Dec 17, 2007 | 12.85 | 12.88 | 12.67 | 12.73 | 37,700 | -0.07(-0.55%) |
Dec 14, 2007 | 12.88 | 12.90 | 12.75 | 12.80 | 24,100 | -0.08(-0.62%) |
Dec 13, 2007 | 12.57 | 13.01 | 12.57 | 12.88 | 24,300 | -0.02(-0.16%) |
Dec 12, 2007 | 13.03 | 13.07 | 12.90 | 12.90 | 17,600 | -0.03(-0.23%) |
Dec 11, 2007 | 12.98 | 13.01 | 12.88 | 12.93 | 32,000 | -0.02(-0.15%) |
Dec 10, 2007 | 12.95 | 13.01 | 12.88 | 12.95 | 14,200 | +0.10(+0.78%) |
Dec 07, 2007 | 13.00 | 13.00 | 12.85 | 12.85 | 32,300 | -0.04(-0.31%) |
Dec 06, 2007 | 12.70 | 12.98 | 12.67 | 12.89 | 29,100 | +0.20(+1.58%) |
Dec 05, 2007 | 12.86 | 12.96 | 12.60 | 12.69 | 36,600 | -0.14(-1.09%) |
Dec 04, 2007 | 12.80 | 12.93 | 12.80 | 12.83 | 21,600 | -0.02(-0.16%) |