Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.63 | 16.08 | 15.06 | 15.26 | 145,280 | -0.59(-3.75%) |
Feb 28, 2008 | 15.81 | 16.23 | 15.31 | 15.85 | 170,393 | -0.12(-0.76%) |
Feb 27, 2008 | 16.01 | 16.46 | 15.66 | 15.97 | 157,286 | -0.23(-1.41%) |
Feb 26, 2008 | 16.35 | 16.68 | 16.03 | 16.20 | 269,522 | -0.24(-1.44%) |
Feb 25, 2008 | 14.84 | 16.66 | 14.84 | 16.44 | 193,294 | +0.98(+6.32%) |
Feb 22, 2008 | 15.75 | 15.88 | 15.05 | 15.46 | 162,814 | -0.23(-1.45%) |
Feb 21, 2008 | 16.17 | 16.81 | 15.62 | 15.69 | 148,299 | -0.33(-2.08%) |
Feb 20, 2008 | 16.22 | 16.22 | 15.63 | 16.02 | 127,972 | -0.45(-2.72%) |
Feb 19, 2008 | 16.49 | 16.60 | 16.07 | 16.47 | 164,108 | +0.44(+2.74%) |
Feb 18, 2008 | 15.65 | 16.11 | 15.48 | 16.03 | 204,585 | +0.00(+0.00%) |
Feb 15, 2008 | 15.65 | 16.11 | 15.48 | 16.03 | 204,585 | +0.24(+1.49%) |
Feb 14, 2008 | 16.35 | 16.40 | 15.56 | 15.79 | 230,927 | -0.55(-3.34%) |
Feb 13, 2008 | 16.02 | 16.52 | 16.01 | 16.34 | 427,776 | +0.48(+3.03%) |
Feb 12, 2008 | 15.43 | 16.19 | 15.43 | 15.86 | 325,383 | +0.57(+3.73%) |
Feb 11, 2008 | 15.43 | 15.43 | 14.69 | 15.29 | 281,170 | -0.18(-1.16%) |
Feb 08, 2008 | 13.78 | 15.70 | 13.78 | 15.47 | 468,038 | +1.92(+14.18%) |
Feb 07, 2008 | 12.54 | 13.69 | 12.36 | 13.55 | 198,250 | +1.05(+8.40%) |
Feb 06, 2008 | 12.86 | 13.30 | 12.34 | 12.50 | 135,357 | -0.11(-0.84%) |
Feb 05, 2008 | 12.56 | 12.87 | 12.09 | 12.60 | 177,076 | -0.24(-1.90%) |
Feb 04, 2008 | 13.31 | 13.38 | 12.69 | 12.85 | 143,803 | -0.47(-3.55%) |
Feb 01, 2008 | 12.91 | 13.46 | 12.52 | 13.32 | 362,860 | +0.48(+3.74%) |
Jan 31, 2008 | 12.08 | 12.99 | 11.96 | 12.84 | 166,802 | +0.44(+3.55%) |
Jan 30, 2008 | 12.71 | 13.02 | 12.34 | 12.40 | 117,302 | -0.37(-2.93%) |
Jan 29, 2008 | 13.05 | 13.05 | 12.51 | 12.77 | 107,042 | -0.15(-1.13%) |
Jan 28, 2008 | 12.23 | 13.02 | 12.16 | 12.92 | 79,076 | +0.65(+5.31%) |
Jan 25, 2008 | 12.03 | 12.78 | 12.03 | 12.27 | 347,792 | +0.43(+3.65%) |
Jan 24, 2008 | 12.43 | 12.72 | 11.75 | 11.84 | 144,855 | -0.55(-4.41%) |
Jan 23, 2008 | 11.50 | 12.43 | 11.32 | 12.38 | 218,021 | +0.57(+4.82%) |
Jan 22, 2008 | 10.99 | 12.70 | 10.91 | 11.81 | 353,832 | +0.33(+2.91%) |
Jan 21, 2008 | 12.21 | 12.38 | 11.06 | 11.48 | 281,112 | +0.00(+0.00%) |
Jan 18, 2008 | 12.21 | 12.38 | 11.06 | 11.48 | 281,112 | -0.71(-5.81%) |
Jan 17, 2008 | 12.73 | 13.27 | 12.08 | 12.19 | 153,287 | -0.50(-3.91%) |
Jan 16, 2008 | 12.22 | 13.12 | 12.22 | 12.68 | 203,796 | -0.15(-1.20%) |
Jan 15, 2008 | 13.10 | 13.12 | 12.73 | 12.84 | 150,390 | -0.55(-4.13%) |
Jan 14, 2008 | 13.43 | 13.51 | 13.11 | 13.39 | 110,611 | +0.20(+1.48%) |
Jan 11, 2008 | 13.43 | 13.48 | 12.89 | 13.20 | 251,871 | -0.42(-3.11%) |
Jan 10, 2008 | 12.81 | 13.89 | 12.81 | 13.62 | 327,561 | +0.63(+4.82%) |
Jan 09, 2008 | 13.54 | 13.54 | 12.42 | 12.99 | 381,364 | -0.60(-4.43%) |
Jan 08, 2008 | 13.24 | 13.90 | 13.24 | 13.60 | 240,023 | +0.40(+3.02%) |
Jan 07, 2008 | 13.60 | 13.72 | 13.01 | 13.20 | 173,240 | -0.25(-1.88%) |
Jan 04, 2008 | 13.64 | 13.82 | 13.45 | 13.45 | 143,136 | -0.36(-2.59%) |
Jan 03, 2008 | 13.85 | 14.24 | 13.64 | 13.81 | 308,731 | -0.15(-1.05%) |
Jan 02, 2008 | 13.96 | 14.17 | 13.49 | 13.95 | 197,953 | -0.02(-0.12%) |
Jan 01, 2008 | 14.09 | 14.38 | 13.84 | 13.97 | 159,246 | +0.00(+0.00%) |
Dec 31, 2007 | 14.09 | 14.38 | 13.84 | 13.97 | 159,246 | -0.20(-1.44%) |
Dec 28, 2007 | 14.80 | 15.17 | 14.15 | 14.17 | 136,783 | -0.38(-2.63%) |
Dec 27, 2007 | 15.15 | 15.71 | 14.53 | 14.56 | 92,399 | -0.64(-4.18%) |
Dec 26, 2007 | 15.28 | 15.54 | 14.98 | 15.19 | 89,791 | -0.36(-2.30%) |
Dec 24, 2007 | 15.16 | 15.58 | 13.94 | 15.55 | 54,188 | +0.24(+1.60%) |
Dec 21, 2007 | 14.96 | 15.65 | 14.87 | 15.31 | 276,119 | +0.66(+4.50%) |
Dec 20, 2007 | 14.75 | 14.79 | 14.00 | 14.65 | 134,386 | +0.07(+0.50%) |
Dec 19, 2007 | 14.73 | 14.92 | 14.54 | 14.57 | 156,525 | -0.15(-1.05%) |
Dec 18, 2007 | 15.00 | 15.06 | 14.27 | 14.73 | 216,157 | -0.06(-0.39%) |
Dec 17, 2007 | 14.96 | 15.09 | 14.57 | 14.79 | 107,918 | -0.29(-1.94%) |
Dec 14, 2007 | 15.49 | 16.07 | 15.01 | 15.08 | 316,450 | -0.66(-4.19%) |
Dec 13, 2007 | 15.18 | 16.28 | 14.99 | 15.74 | 427,491 | +0.39(+2.55%) |
Dec 12, 2007 | 15.54 | 15.61 | 14.99 | 15.35 | 218,025 | +0.42(+2.78%) |
Dec 11, 2007 | 15.28 | 15.37 | 14.83 | 14.93 | 257,189 | -0.24(-1.61%) |
Dec 10, 2007 | 14.62 | 15.20 | 14.62 | 15.18 | 132,455 | +0.55(+3.79%) |
Dec 07, 2007 | 14.28 | 14.67 | 14.06 | 14.62 | 302,723 | +0.42(+2.92%) |
Dec 06, 2007 | 14.11 | 14.32 | 13.95 | 14.21 | 298,887 | +0.04(+0.29%) |
Dec 05, 2007 | 14.25 | 14.29 | 14.01 | 14.17 | 119,903 | +0.19(+1.34%) |
Dec 04, 2007 | 13.97 | 14.17 | 13.94 | 13.98 | 244,503 | -0.09(-0.64%) |