Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.32 | 14.40 | 13.96 | 13.97 | 11,902 | -0.18(-1.27%) |
Feb 28, 2008 | 14.14 | 14.28 | 14.14 | 14.14 | 2,071 | +0.16(+1.13%) |
Feb 27, 2008 | 14.32 | 14.32 | 13.99 | 13.99 | 6,120 | -0.04(-0.26%) |
Feb 26, 2008 | 14.40 | 14.42 | 13.99 | 14.02 | 4,917 | -0.24(-1.66%) |
Feb 25, 2008 | 14.32 | 14.32 | 13.94 | 14.26 | 26,201 | +0.23(+1.63%) |
Feb 22, 2008 | 14.03 | 14.03 | 14.03 | 14.03 | 1,117 | -0.39(-2.68%) |
Feb 21, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 139 | +0.39(+2.76%) |
Feb 20, 2008 | 14.04 | 14.04 | 13.99 | 14.03 | 25,359 | +0.01(+0.10%) |
Feb 19, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 14.42 | 14.42 | 14.02 | 14.02 | 1,596 | +0.00(+0.00%) |
Feb 15, 2008 | 14.42 | 14.42 | 14.02 | 14.02 | 1,596 | +0.01(+0.05%) |
Feb 14, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 279 | -0.42(-2.88%) |
Feb 13, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 417 | +0.25(+1.77%) |
Feb 12, 2008 | 14.65 | 14.65 | 14.09 | 14.17 | 26,511 | +0.19(+1.33%) |
Feb 11, 2008 | 14.14 | 14.14 | 13.96 | 13.99 | 2,110 | +0.02(+0.15%) |
Feb 08, 2008 | 13.76 | 13.97 | 13.76 | 13.97 | 803 | -0.22(-1.56%) |
Feb 07, 2008 | 14.34 | 14.34 | 14.19 | 14.19 | 983 | -0.45(-3.09%) |
Feb 06, 2008 | 15.00 | 15.00 | 14.64 | 14.64 | 698 | -0.06(-0.38%) |
Feb 05, 2008 | 14.67 | 14.70 | 14.62 | 14.70 | 2,849 | +0.38(+2.65%) |
Feb 04, 2008 | 14.32 | 14.32 | 14.06 | 14.32 | 5,618 | -0.34(-2.34%) |
Feb 01, 2008 | 14.89 | 15.07 | 14.66 | 14.66 | 9,599 | +0.58(+4.12%) |
Jan 31, 2008 | 13.71 | 14.08 | 13.71 | 14.08 | 10,952 | +0.33(+2.39%) |
Jan 30, 2008 | 14.92 | 14.92 | 13.71 | 13.75 | 15,402 | -0.35(-2.49%) |
Jan 29, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 1,065 | +0.06(+0.46%) |
Jan 28, 2008 | 14.04 | 14.04 | 14.04 | 14.04 | 2,794 | +0.01(+0.05%) |
Jan 25, 2008 | 13.96 | 14.03 | 13.87 | 14.03 | 2,686 | +0.06(+0.46%) |
Jan 24, 2008 | 14.42 | 14.42 | 13.92 | 13.97 | 5,958 | -1.17(-7.75%) |
Jan 23, 2008 | 14.50 | 15.14 | 13.60 | 15.14 | 6,682 | +0.63(+4.34%) |
Jan 22, 2008 | 14.50 | 15.33 | 14.50 | 14.51 | 3,975 | +0.01(+0.05%) |
Jan 21, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | +0.00(+0.00%) |
Jan 18, 2008 | 14.51 | 14.72 | 14.50 | 14.50 | 7,817 | -0.19(-1.27%) |
Jan 17, 2008 | 14.50 | 14.69 | 14.50 | 14.69 | 698 | +0.19(+1.28%) |
Jan 16, 2008 | 14.75 | 14.75 | 14.50 | 14.50 | 4,207 | -0.17(-1.17%) |
Jan 15, 2008 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.70 | 14.70 | 14.67 | 14.67 | 2,387 | -0.04(-0.29%) |
Jan 11, 2008 | 15.01 | 15.04 | 14.71 | 14.72 | 7,488 | -0.33(-2.19%) |
Jan 10, 2008 | 15.23 | 15.23 | 14.95 | 15.05 | 15,794 | -0.16(-1.08%) |
Jan 09, 2008 | 15.65 | 15.65 | 15.21 | 15.21 | 3,777 | -0.43(-2.75%) |
Jan 08, 2008 | 15.59 | 15.64 | 15.59 | 15.64 | 342 | +0.16(+1.06%) |
Jan 07, 2008 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 16.28 | 16.28 | 15.32 | 15.48 | 1,860 | -0.46(-2.88%) |
Jan 03, 2008 | 16.59 | 17.04 | 15.93 | 15.93 | 4,952 | -0.77(-4.59%) |
Jan 02, 2008 | 16.64 | 16.70 | 15.85 | 16.70 | 1,872 | +0.29(+1.74%) |
Jan 01, 2008 | 16.46 | 16.57 | 16.05 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.46 | 16.57 | 16.05 | 16.41 | 2,785 | -0.15(-0.91%) |
Dec 28, 2007 | 16.62 | 16.64 | 16.56 | 16.56 | 1,955 | +0.21(+1.31%) |
Dec 27, 2007 | 15.35 | 16.62 | 15.33 | 16.35 | 3,359 | +0.80(+5.16%) |
Dec 26, 2007 | 15.26 | 15.78 | 15.26 | 15.55 | 419 | +0.11(+0.70%) |
Dec 24, 2007 | 15.96 | 15.96 | 15.22 | 15.44 | 1,135 | +0.20(+1.32%) |
Dec 21, 2007 | 15.96 | 15.96 | 15.07 | 15.24 | 8,723 | -0.18(-1.16%) |
Dec 20, 2007 | 15.50 | 16.18 | 14.67 | 15.42 | 10,480 | -0.15(-0.97%) |
Dec 19, 2007 | 16.01 | 16.01 | 15.57 | 15.57 | 2,933 | -0.51(-3.16%) |
Dec 18, 2007 | 16.32 | 16.38 | 15.93 | 16.08 | 3,073 | -0.03(-0.18%) |
Dec 17, 2007 | 15.78 | 16.39 | 15.78 | 16.11 | 18,783 | -0.02(-0.13%) |
Dec 14, 2007 | 16.11 | 16.35 | 16.11 | 16.13 | 1,676 | +0.02(+0.13%) |
Dec 13, 2007 | 16.47 | 16.47 | 16.11 | 16.11 | 1,357 | -0.23(-1.40%) |
Dec 12, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 16.11 | 16.33 | 15.83 | 16.33 | 2,618 | +0.15(+0.93%) |
Dec 10, 2007 | 16.45 | 16.45 | 16.06 | 16.18 | 2,794 | +0.17(+1.07%) |
Dec 07, 2007 | 15.83 | 16.02 | 15.75 | 16.01 | 1,606 | +0.11(+0.67%) |
Dec 06, 2007 | 15.78 | 15.91 | 15.78 | 15.91 | 438 | -0.20(-1.24%) |
Dec 05, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 920 | +0.01(+0.09%) |