Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.74 | 14.74 | 14.18 | 14.30 | 171,407 | -0.60(-4.03%) |
Feb 28, 2008 | 14.47 | 14.99 | 14.46 | 14.90 | 122,960 | +0.31(+2.12%) |
Feb 27, 2008 | 14.52 | 14.78 | 14.40 | 14.59 | 101,428 | -0.14(-0.95%) |
Feb 26, 2008 | 14.85 | 15.00 | 14.63 | 14.73 | 133,965 | -0.20(-1.34%) |
Feb 25, 2008 | 14.70 | 14.99 | 14.53 | 14.93 | 174,215 | +0.23(+1.56%) |
Feb 22, 2008 | 14.82 | 14.87 | 14.39 | 14.70 | 188,618 | -0.07(-0.47%) |
Feb 21, 2008 | 14.90 | 15.17 | 14.27 | 14.77 | 147,425 | +0.03(+0.20%) |
Feb 20, 2008 | 14.66 | 14.90 | 14.56 | 14.74 | 100,007 | -0.09(-0.61%) |
Feb 19, 2008 | 14.99 | 15.00 | 14.68 | 14.83 | 197,333 | -0.02(-0.13%) |
Feb 18, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | -0.26(-1.72%) |
Feb 14, 2008 | 15.33 | 15.39 | 15.05 | 15.11 | 159,918 | -0.10(-0.66%) |
Feb 13, 2008 | 15.12 | 15.25 | 14.93 | 15.21 | 144,705 | +0.08(+0.53%) |
Feb 12, 2008 | 15.17 | 15.18 | 14.90 | 15.13 | 192,737 | +0.03(+0.20%) |
Feb 11, 2008 | 14.92 | 15.27 | 14.74 | 15.10 | 229,400 | +0.17(+1.14%) |
Feb 08, 2008 | 15.18 | 15.25 | 14.80 | 14.93 | 283,562 | -0.32(-2.10%) |
Feb 07, 2008 | 15.25 | 15.40 | 15.01 | 15.25 | 340,256 | +0.67(+4.60%) |
Feb 06, 2008 | 14.34 | 15.10 | 14.30 | 14.58 | 139,008 | +0.08(+0.55%) |
Feb 05, 2008 | 14.73 | 14.73 | 14.33 | 14.50 | 206,745 | -0.50(-3.33%) |
Feb 04, 2008 | 15.16 | 15.25 | 14.74 | 15.00 | 267,501 | -0.26(-1.70%) |
Feb 01, 2008 | 14.88 | 15.26 | 14.88 | 15.26 | 247,864 | +0.16(+1.06%) |
Jan 31, 2008 | 14.86 | 15.25 | 14.79 | 15.10 | 318,910 | +0.00(+0.00%) |
Jan 30, 2008 | 15.01 | 15.30 | 14.94 | 15.10 | 250,988 | +0.05(+0.33%) |
Jan 29, 2008 | 15.42 | 15.42 | 14.90 | 15.05 | 205,613 | -0.46(-2.97%) |
Jan 28, 2008 | 15.58 | 15.68 | 15.22 | 15.51 | 338,573 | -0.07(-0.45%) |
Jan 25, 2008 | 15.20 | 15.65 | 15.10 | 15.58 | 354,569 | +0.60(+4.01%) |
Jan 24, 2008 | 13.40 | 15.04 | 13.33 | 14.98 | 566,318 | +1.71(+12.89%) |
Jan 23, 2008 | 12.88 | 13.34 | 12.43 | 13.27 | 241,908 | +0.14(+1.07%) |
Jan 22, 2008 | 13.24 | 13.39 | 12.75 | 13.13 | 398,106 | -0.53(-3.88%) |
Jan 21, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | +0.00(+0.00%) |
Jan 18, 2008 | 14.03 | 14.41 | 13.43 | 13.66 | 244,201 | -0.51(-3.60%) |
Jan 17, 2008 | 14.75 | 14.75 | 14.16 | 14.17 | 199,900 | -0.54(-3.67%) |
Jan 16, 2008 | 14.40 | 15.18 | 14.00 | 14.71 | 251,221 | +0.48(+3.37%) |
Jan 15, 2008 | 14.50 | 14.64 | 14.21 | 14.23 | 187,528 | -0.46(-3.13%) |
Jan 14, 2008 | 14.89 | 15.00 | 14.63 | 14.69 | 182,309 | -0.06(-0.41%) |
Jan 11, 2008 | 14.95 | 15.00 | 14.53 | 14.75 | 203,252 | -0.21(-1.40%) |
Jan 10, 2008 | 14.79 | 15.00 | 14.70 | 14.96 | 161,288 | -0.02(-0.13%) |
Jan 09, 2008 | 14.60 | 15.00 | 14.44 | 14.98 | 188,318 | +0.41(+2.81%) |
Jan 08, 2008 | 14.80 | 15.08 | 14.53 | 14.57 | 283,862 | -0.17(-1.15%) |
Jan 07, 2008 | 14.61 | 14.89 | 14.34 | 14.74 | 213,409 | +0.26(+1.80%) |
Jan 04, 2008 | 14.85 | 14.99 | 14.40 | 14.48 | 205,110 | -0.54(-3.60%) |
Jan 03, 2008 | 15.31 | 15.45 | 14.95 | 15.02 | 319,103 | -0.23(-1.51%) |
Jan 02, 2008 | 15.21 | 15.75 | 15.21 | 15.25 | 239,462 | -0.29(-1.87%) |
Jan 01, 2008 | 15.50 | 15.60 | 15.13 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.50 | 15.60 | 15.13 | 15.54 | 147,449 | +0.04(+0.26%) |
Dec 28, 2007 | 15.70 | 15.76 | 15.40 | 15.50 | 172,638 | -0.09(-0.58%) |
Dec 27, 2007 | 15.76 | 15.87 | 15.57 | 15.59 | 216,210 | -0.25(-1.58%) |
Dec 26, 2007 | 15.70 | 15.96 | 15.54 | 15.84 | 202,649 | +0.00(+0.00%) |
Dec 24, 2007 | 15.57 | 15.84 | 15.22 | 15.84 | 109,194 | +0.33(+2.13%) |
Dec 21, 2007 | 15.46 | 15.74 | 15.33 | 15.51 | 641,380 | +0.34(+2.24%) |
Dec 20, 2007 | 15.00 | 15.69 | 15.00 | 15.17 | 416,304 | +0.18(+1.20%) |
Dec 19, 2007 | 15.00 | 15.40 | 14.54 | 14.99 | 436,218 | +0.28(+1.90%) |
Dec 18, 2007 | 14.67 | 14.74 | 14.32 | 14.71 | 202,557 | +0.19(+1.31%) |
Dec 17, 2007 | 14.89 | 14.91 | 14.52 | 14.52 | 254,875 | -0.49(-3.26%) |
Dec 14, 2007 | 14.98 | 15.15 | 14.74 | 15.01 | 310,715 | +0.05(+0.33%) |
Dec 13, 2007 | 14.43 | 15.00 | 14.20 | 14.96 | 234,446 | +0.43(+2.96%) |
Dec 12, 2007 | 14.94 | 14.97 | 14.38 | 14.53 | 310,639 | +0.08(+0.55%) |
Dec 11, 2007 | 14.60 | 15.00 | 14.35 | 14.45 | 297,818 | -0.07(-0.48%) |
Dec 10, 2007 | 13.87 | 14.73 | 13.79 | 14.52 | 371,890 | +0.45(+3.20%) |
Dec 07, 2007 | 13.58 | 14.30 | 13.57 | 14.07 | 269,483 | +0.50(+3.68%) |
Dec 06, 2007 | 12.90 | 13.63 | 12.85 | 13.57 | 193,174 | +0.69(+5.36%) |
Dec 05, 2007 | 12.91 | 13.13 | 12.50 | 12.88 | 165,118 | +0.11(+0.86%) |
Dec 04, 2007 | 12.53 | 12.91 | 12.34 | 12.77 | 94,941 | +0.19(+1.51%) |