Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.07 | 14.07 | 13.42 | 13.51 | 962,419 | -0.58(-4.14%) |
Feb 28, 2008 | 14.25 | 14.36 | 13.90 | 14.09 | 895,899 | -0.27(-1.88%) |
Feb 27, 2008 | 14.60 | 14.64 | 14.10 | 14.36 | 796,695 | -0.39(-2.64%) |
Feb 26, 2008 | 14.55 | 14.97 | 14.35 | 14.75 | 955,049 | +0.24(+1.65%) |
Feb 25, 2008 | 14.02 | 14.60 | 13.81 | 14.51 | 939,450 | +0.45(+3.19%) |
Feb 22, 2008 | 14.34 | 14.44 | 13.81 | 14.06 | 1,236,472 | -0.28(-1.93%) |
Feb 21, 2008 | 14.47 | 14.47 | 13.80 | 14.34 | 3,273,054 | -0.04(-0.26%) |
Feb 20, 2008 | 13.89 | 14.43 | 13.77 | 14.37 | 1,357,281 | +0.52(+3.78%) |
Feb 19, 2008 | 14.70 | 14.70 | 13.39 | 13.85 | 1,459,089 | +0.38(+2.83%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.18 | 13.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.18 | 13.47 | 1,030,310 | -0.01(-0.06%) |
Feb 14, 2008 | 14.04 | 14.04 | 13.18 | 13.48 | 2,652,482 | -0.57(-4.05%) |
Feb 13, 2008 | 13.61 | 14.07 | 13.44 | 14.04 | 1,066,434 | +0.59(+4.40%) |
Feb 12, 2008 | 13.56 | 13.63 | 13.30 | 13.45 | 715,453 | -0.09(-0.66%) |
Feb 11, 2008 | 13.10 | 13.55 | 12.88 | 13.54 | 614,717 | +0.43(+3.31%) |
Feb 08, 2008 | 13.02 | 13.35 | 12.80 | 13.11 | 785,115 | +0.01(+0.11%) |
Feb 07, 2008 | 12.62 | 13.21 | 12.55 | 13.09 | 940,252 | +0.40(+3.19%) |
Feb 06, 2008 | 13.12 | 13.12 | 12.63 | 12.69 | 1,354,553 | -0.28(-2.14%) |
Feb 05, 2008 | 13.14 | 13.39 | 12.88 | 12.97 | 1,082,342 | -0.16(-1.20%) |
Feb 04, 2008 | 14.01 | 14.01 | 12.87 | 13.12 | 1,221,706 | -0.76(-5.45%) |
Feb 01, 2008 | 13.47 | 13.98 | 13.47 | 13.88 | 981,527 | +0.26(+1.92%) |
Jan 31, 2008 | 12.42 | 13.72 | 12.42 | 13.62 | 1,125,453 | +0.85(+6.62%) |
Jan 30, 2008 | 13.05 | 13.05 | 12.72 | 12.77 | 925,291 | -0.10(-0.76%) |
Jan 29, 2008 | 12.92 | 13.03 | 12.68 | 12.87 | 663,303 | +0.31(+2.44%) |
Jan 28, 2008 | 12.49 | 12.64 | 12.18 | 12.56 | 699,518 | +0.16(+1.33%) |
Jan 25, 2008 | 12.55 | 12.80 | 12.25 | 12.40 | 821,101 | +0.04(+0.30%) |
Jan 24, 2008 | 12.56 | 12.67 | 12.15 | 12.36 | 1,184,031 | -0.05(-0.42%) |
Jan 23, 2008 | 10.99 | 12.54 | 10.99 | 12.41 | 1,163,326 | +1.07(+9.44%) |
Jan 22, 2008 | 10.27 | 11.44 | 10.16 | 11.34 | 767,135 | +0.76(+7.14%) |
Jan 21, 2008 | 11.11 | 11.13 | 10.48 | 10.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.11 | 11.13 | 10.48 | 10.59 | 835,794 | -0.28(-2.62%) |
Jan 17, 2008 | 10.97 | 10.97 | 10.70 | 10.87 | 799,728 | -0.02(-0.21%) |
Jan 16, 2008 | 10.54 | 11.07 | 10.54 | 10.89 | 698,245 | +0.22(+2.11%) |
Jan 15, 2008 | 11.18 | 11.22 | 10.60 | 10.67 | 1,943,291 | -0.55(-4.94%) |
Jan 14, 2008 | 11.40 | 11.42 | 11.19 | 11.22 | 1,621,631 | -0.16(-1.45%) |
Jan 11, 2008 | 11.70 | 11.75 | 11.27 | 11.39 | 1,394,204 | -0.38(-3.24%) |
Jan 10, 2008 | 11.72 | 11.93 | 11.50 | 11.77 | 723,723 | -0.01(-0.06%) |
Jan 09, 2008 | 11.90 | 11.90 | 11.45 | 11.78 | 1,634,320 | -0.13(-1.13%) |
Jan 08, 2008 | 11.98 | 12.02 | 11.72 | 11.91 | 2,250,670 | -0.03(-0.25%) |
Jan 07, 2008 | 11.98 | 12.07 | 11.84 | 11.94 | 1,490,444 | +0.15(+1.27%) |
Jan 04, 2008 | 12.05 | 12.09 | 11.79 | 11.79 | 892,965 | -0.46(-3.79%) |
Jan 03, 2008 | 13.17 | 13.17 | 12.22 | 12.26 | 741,088 | -0.76(-5.87%) |
Jan 02, 2008 | 13.10 | 13.19 | 12.80 | 13.02 | 714,239 | -0.05(-0.40%) |
Jan 01, 2008 | 13.25 | 13.25 | 12.97 | 13.07 | 415,332 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.25 | 12.97 | 13.07 | 415,332 | -0.18(-1.36%) |
Dec 28, 2007 | 13.27 | 13.35 | 13.06 | 13.25 | 423,173 | -0.02(-0.17%) |
Dec 27, 2007 | 13.51 | 13.51 | 13.23 | 13.27 | 428,388 | -0.21(-1.55%) |
Dec 26, 2007 | 13.62 | 13.70 | 13.39 | 13.48 | 373,082 | -0.21(-1.53%) |
Dec 24, 2007 | 13.68 | 13.74 | 13.51 | 13.69 | 187,008 | +0.12(+0.88%) |
Dec 21, 2007 | 13.45 | 13.76 | 13.45 | 13.57 | 455,989 | +0.16(+1.17%) |
Dec 20, 2007 | 13.86 | 13.86 | 13.36 | 13.42 | 752,575 | -0.31(-2.29%) |
Dec 19, 2007 | 14.15 | 14.15 | 13.64 | 13.73 | 709,285 | -0.46(-3.27%) |
Dec 18, 2007 | 14.07 | 14.19 | 13.85 | 14.19 | 653,594 | +0.30(+2.15%) |
Dec 17, 2007 | 14.01 | 14.25 | 13.80 | 13.89 | 987,805 | -0.01(-0.11%) |
Dec 14, 2007 | 14.52 | 14.52 | 13.91 | 13.91 | 538,203 | -0.69(-4.72%) |
Dec 13, 2007 | 14.73 | 14.73 | 14.51 | 14.60 | 439,319 | -0.28(-1.91%) |
Dec 12, 2007 | 15.44 | 15.65 | 14.79 | 14.88 | 319,918 | -0.39(-2.55%) |
Dec 11, 2007 | 15.64 | 15.78 | 15.20 | 15.27 | 526,530 | -0.35(-2.25%) |
Dec 10, 2007 | 15.59 | 15.77 | 15.41 | 15.62 | 225,612 | +0.13(+0.82%) |
Dec 07, 2007 | 15.42 | 15.63 | 15.32 | 15.50 | 397,526 | +0.09(+0.58%) |
Dec 06, 2007 | 15.11 | 15.47 | 15.03 | 15.41 | 391,382 | +0.25(+1.68%) |
Dec 05, 2007 | 14.77 | 15.23 | 14.77 | 15.15 | 589,744 | +0.58(+3.96%) |
Dec 04, 2007 | 14.64 | 14.77 | 14.52 | 14.58 | 850,220 | -0.17(-1.17%) |