Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.48 | 13.49 | 13.29 | 13.35 | 83,545 | -0.36(-2.59%) |
Feb 28, 2008 | 13.79 | 13.79 | 13.70 | 13.71 | 92,212 | -0.16(-1.19%) |
Feb 27, 2008 | 13.79 | 13.97 | 13.79 | 13.87 | 134,641 | +0.02(+0.18%) |
Feb 26, 2008 | 13.74 | 13.92 | 13.73 | 13.85 | 387,519 | +0.04(+0.32%) |
Feb 25, 2008 | 13.61 | 13.83 | 13.53 | 13.80 | 513,675 | +0.20(+1.46%) |
Feb 22, 2008 | 13.53 | 13.61 | 13.35 | 13.61 | 121,630 | +0.15(+1.10%) |
Feb 21, 2008 | 13.72 | 13.72 | 13.46 | 13.46 | 287,386 | -0.17(-1.22%) |
Feb 20, 2008 | 13.44 | 13.70 | 13.42 | 13.62 | 299,832 | +0.00(+0.03%) |
Feb 19, 2008 | 13.73 | 13.73 | 13.62 | 13.62 | 24,326 | +0.03(+0.21%) |
Feb 18, 2008 | 13.53 | 13.59 | 13.44 | 13.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.53 | 13.59 | 13.44 | 13.59 | 359,799 | +0.05(+0.35%) |
Feb 14, 2008 | 13.72 | 13.72 | 13.54 | 13.54 | 146,521 | -0.17(-1.25%) |
Feb 13, 2008 | 13.64 | 13.73 | 13.56 | 13.72 | 58,835 | +0.15(+1.09%) |
Feb 12, 2008 | 13.66 | 13.66 | 13.48 | 13.57 | 98,497 | +0.14(+1.07%) |
Feb 11, 2008 | 13.41 | 13.42 | 13.27 | 13.42 | 220,631 | +0.01(+0.07%) |
Feb 08, 2008 | 13.50 | 13.51 | 13.37 | 13.41 | 325,714 | -0.15(-1.12%) |
Feb 07, 2008 | 13.38 | 13.62 | 13.38 | 13.57 | 42,429 | +0.14(+1.01%) |
Feb 06, 2008 | 13.61 | 13.65 | 13.43 | 13.43 | 92,212 | -0.12(-0.89%) |
Feb 05, 2008 | 13.77 | 13.77 | 13.55 | 13.55 | 141,996 | -0.44(-3.17%) |
Feb 04, 2008 | 14.13 | 14.13 | 13.99 | 13.99 | 133,510 | -0.14(-0.99%) |
Feb 01, 2008 | 13.98 | 14.16 | 13.98 | 14.13 | 50,914 | +0.21(+1.47%) |
Jan 31, 2008 | 13.55 | 13.99 | 13.52 | 13.93 | 88,818 | +0.20(+1.45%) |
Jan 30, 2008 | 13.81 | 14.07 | 13.73 | 13.73 | 382,993 | -0.08(-0.60%) |
Jan 29, 2008 | 13.76 | 13.83 | 13.73 | 13.81 | 49,783 | +0.15(+1.10%) |
Jan 28, 2008 | 13.36 | 13.66 | 13.34 | 13.66 | 78,069 | +0.28(+2.07%) |
Jan 25, 2008 | 13.73 | 13.73 | 13.38 | 13.38 | 62,229 | -0.23(-1.71%) |
Jan 24, 2008 | 13.59 | 13.64 | 13.49 | 13.62 | 84,400 | +0.07(+0.53%) |
Jan 23, 2008 | 13.08 | 13.55 | 12.82 | 13.55 | 47,520 | +0.44(+3.32%) |
Jan 22, 2008 | 12.78 | 13.25 | 12.55 | 13.11 | 341,746 | -0.11(-0.84%) |
Jan 21, 2008 | 13.44 | 13.48 | 13.09 | 13.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.44 | 13.48 | 13.09 | 13.22 | 565,156 | -0.10(-0.74%) |
Jan 17, 2008 | 13.79 | 13.81 | 13.32 | 13.32 | 200,265 | -0.47(-3.43%) |
Jan 16, 2008 | 13.77 | 13.95 | 13.73 | 13.79 | 118,801 | -0.00(-0.03%) |
Jan 15, 2008 | 13.98 | 13.98 | 13.80 | 13.80 | 45,257 | -0.36(-2.55%) |
Jan 14, 2008 | 14.14 | 14.18 | 14.05 | 14.16 | 223,460 | +0.11(+0.79%) |
Jan 11, 2008 | 14.07 | 14.12 | 14.03 | 14.05 | 18,668 | -0.16(-1.11%) |
Jan 10, 2008 | 13.94 | 14.27 | 13.90 | 14.20 | 186,688 | +0.15(+1.06%) |
Jan 09, 2008 | 13.87 | 14.06 | 13.76 | 14.06 | 81,463 | +0.19(+1.35%) |
Jan 08, 2008 | 14.20 | 14.26 | 13.85 | 13.87 | 124,458 | -0.28(-1.95%) |
Jan 07, 2008 | 14.17 | 14.23 | 14.03 | 14.14 | 71,846 | +0.03(+0.20%) |
Jan 04, 2008 | 14.26 | 14.26 | 14.08 | 14.12 | 31,680 | -0.26(-1.81%) |
Jan 03, 2008 | 14.44 | 14.46 | 14.37 | 14.38 | 33,377 | +0.01(+0.06%) |
Jan 02, 2008 | 14.61 | 14.61 | 14.33 | 14.37 | 72,412 | -0.18(-1.24%) |
Jan 01, 2008 | 14.63 | 14.65 | 14.53 | 14.55 | 87,715 | +0.00(+0.00%) |
Dec 31, 2007 | 14.63 | 14.65 | 14.53 | 14.55 | 87,715 | -0.11(-0.72%) |
Dec 28, 2007 | 14.70 | 14.70 | 14.61 | 14.65 | 149,916 | -0.02(-0.12%) |
Dec 27, 2007 | 14.79 | 14.79 | 14.67 | 14.67 | 41,863 | -0.18(-1.21%) |
Dec 26, 2007 | 14.79 | 14.86 | 14.79 | 14.85 | 222,894 | +0.02(+0.14%) |
Dec 24, 2007 | 14.84 | 14.84 | 14.81 | 14.83 | 54,875 | +0.10(+0.67%) |
Dec 21, 2007 | 14.63 | 14.73 | 14.63 | 14.73 | 48,652 | +0.18(+1.26%) |
Dec 20, 2007 | 14.63 | 14.63 | 14.48 | 14.55 | 43,560 | -0.01(-0.07%) |
Dec 19, 2007 | 14.57 | 14.72 | 14.54 | 14.56 | 180,465 | -0.01(-0.05%) |
Dec 18, 2007 | 14.58 | 14.61 | 14.40 | 14.57 | 26,023 | +0.09(+0.61%) |
Dec 17, 2007 | 14.62 | 14.66 | 14.48 | 14.48 | 138,036 | -0.22(-1.51%) |
Dec 14, 2007 | 14.79 | 14.89 | 14.68 | 14.70 | 49,217 | -0.18(-1.20%) |
Dec 13, 2007 | 14.81 | 14.92 | 14.74 | 14.88 | 157,836 | +0.01(+0.05%) |
Dec 12, 2007 | 15.13 | 15.13 | 14.72 | 14.87 | 57,703 | +0.04(+0.24%) |
Dec 11, 2007 | 15.27 | 15.27 | 14.83 | 14.84 | 214,974 | -0.40(-2.66%) |
Dec 10, 2007 | 15.13 | 15.25 | 15.11 | 15.24 | 41,393 | +0.16(+1.08%) |
Dec 07, 2007 | 15.15 | 15.15 | 15.08 | 15.08 | 396,005 | -0.03(-0.20%) |
Dec 06, 2007 | 14.90 | 15.11 | 14.90 | 15.11 | 30,548 | +0.24(+1.60%) |
Dec 05, 2007 | 14.80 | 14.89 | 14.78 | 14.87 | 41,863 | +0.21(+1.41%) |
Dec 04, 2007 | 14.69 | 14.73 | 14.66 | 14.66 | 82,029 | -0.13(-0.86%) |