Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.21 | 15.17 | 13.85 | 15.01 | 167,560 | +0.63(+4.35%) |
Feb 28, 2008 | 13.82 | 14.39 | 13.47 | 14.39 | 25,416 | +0.44(+3.14%) |
Feb 27, 2008 | 13.90 | 14.10 | 13.56 | 13.95 | 40,804 | +0.03(+0.23%) |
Feb 26, 2008 | 15.51 | 15.51 | 13.67 | 13.92 | 55,800 | -0.88(-5.93%) |
Feb 25, 2008 | 14.29 | 15.26 | 13.40 | 14.79 | 17,416 | +0.41(+2.83%) |
Feb 22, 2008 | 13.98 | 14.54 | 13.98 | 14.39 | 31,304 | +0.36(+2.57%) |
Feb 21, 2008 | 14.11 | 14.24 | 13.98 | 14.03 | 22,930 | -0.23(-1.59%) |
Feb 20, 2008 | 13.96 | 14.33 | 13.96 | 14.25 | 19,275 | +0.16(+1.17%) |
Feb 19, 2008 | 14.48 | 14.82 | 13.92 | 14.09 | 36,304 | -0.35(-2.44%) |
Feb 18, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | -0.38(-2.54%) |
Feb 14, 2008 | 15.46 | 15.52 | 14.61 | 14.82 | 62,680 | -0.68(-4.40%) |
Feb 13, 2008 | 15.76 | 15.93 | 15.26 | 15.50 | 40,483 | -0.14(-0.90%) |
Feb 12, 2008 | 16.25 | 16.45 | 15.30 | 15.64 | 96,981 | -0.62(-3.81%) |
Feb 11, 2008 | 15.05 | 16.40 | 14.74 | 16.26 | 32,821 | +1.15(+7.62%) |
Feb 08, 2008 | 15.62 | 15.62 | 14.84 | 15.11 | 20,595 | -0.49(-3.11%) |
Feb 07, 2008 | 15.71 | 16.09 | 15.33 | 15.59 | 16,278 | -0.10(-0.65%) |
Feb 06, 2008 | 15.94 | 16.06 | 15.59 | 15.70 | 34,634 | -0.36(-2.24%) |
Feb 05, 2008 | 15.90 | 16.21 | 15.90 | 16.06 | 72,103 | -0.13(-0.82%) |
Feb 04, 2008 | 16.13 | 16.44 | 15.96 | 16.19 | 13,950 | -0.26(-1.57%) |
Feb 01, 2008 | 15.91 | 16.45 | 15.89 | 16.45 | 76,628 | +0.31(+1.94%) |
Jan 31, 2008 | 16.25 | 16.43 | 15.66 | 16.13 | 44,579 | +0.00(+0.00%) |
Jan 30, 2008 | 15.39 | 16.42 | 15.39 | 16.13 | 25,504 | +0.76(+4.94%) |
Jan 29, 2008 | 16.29 | 16.79 | 14.92 | 15.37 | 34,169 | -1.12(-6.79%) |
Jan 28, 2008 | 15.43 | 17.03 | 14.89 | 16.49 | 92,539 | +0.93(+5.99%) |
Jan 25, 2008 | 15.26 | 15.64 | 15.14 | 15.56 | 22,412 | +0.45(+3.01%) |
Jan 24, 2008 | 15.37 | 15.62 | 14.88 | 15.11 | 38,919 | -0.10(-0.67%) |
Jan 23, 2008 | 15.22 | 16.05 | 14.49 | 15.21 | 95,076 | -0.77(-4.80%) |
Jan 22, 2008 | 14.80 | 16.41 | 14.80 | 15.98 | 217,658 | +0.56(+3.61%) |
Jan 21, 2008 | 15.09 | 15.66 | 15.09 | 15.42 | 36,919 | +0.00(+0.00%) |
Jan 18, 2008 | 15.09 | 15.66 | 15.09 | 15.42 | 36,919 | +0.42(+2.82%) |
Jan 17, 2008 | 14.97 | 15.39 | 14.84 | 15.00 | 71,755 | +0.12(+0.79%) |
Jan 16, 2008 | 14.28 | 14.97 | 14.28 | 14.88 | 84,408 | +0.51(+3.54%) |
Jan 15, 2008 | 14.76 | 14.88 | 13.71 | 14.37 | 193,505 | -0.31(-2.13%) |
Jan 14, 2008 | 13.74 | 14.80 | 13.34 | 14.68 | 63,673 | +0.98(+7.14%) |
Jan 11, 2008 | 12.46 | 13.78 | 12.46 | 13.71 | 80,146 | +0.89(+6.97%) |
Jan 10, 2008 | 12.84 | 12.90 | 12.44 | 12.81 | 48,931 | -0.11(-0.85%) |
Jan 09, 2008 | 12.91 | 13.02 | 12.07 | 12.92 | 99,630 | -0.05(-0.42%) |
Jan 08, 2008 | 13.31 | 13.64 | 12.67 | 12.98 | 101,742 | -0.20(-1.49%) |
Jan 07, 2008 | 12.06 | 13.31 | 11.95 | 13.17 | 42,681 | +1.10(+9.08%) |
Jan 04, 2008 | 13.50 | 13.61 | 11.76 | 12.08 | 62,400 | -1.48(-10.92%) |
Jan 03, 2008 | 13.74 | 14.10 | 13.34 | 13.56 | 58,296 | -0.25(-1.81%) |
Jan 02, 2008 | 14.90 | 14.90 | 13.71 | 13.81 | 44,722 | -1.03(-6.97%) |
Jan 01, 2008 | 14.63 | 15.27 | 14.30 | 14.84 | 22,644 | +0.00(+0.00%) |
Dec 31, 2007 | 14.63 | 15.27 | 14.30 | 14.84 | 22,644 | +0.12(+0.80%) |
Dec 28, 2007 | 15.13 | 15.17 | 14.39 | 14.72 | 29,083 | +0.13(+0.91%) |
Dec 27, 2007 | 14.99 | 15.00 | 14.39 | 14.59 | 7,916 | +0.22(+1.53%) |
Dec 26, 2007 | 14.88 | 15.00 | 14.10 | 14.37 | 15,927 | -0.50(-3.37%) |
Dec 24, 2007 | 15.08 | 15.26 | 14.03 | 14.87 | 22,334 | -0.15(-0.99%) |
Dec 21, 2007 | 14.19 | 15.02 | 14.07 | 15.02 | 47,045 | +0.92(+6.50%) |
Dec 20, 2007 | 14.96 | 15.14 | 13.78 | 14.11 | 36,469 | -0.70(-4.71%) |
Dec 19, 2007 | 13.56 | 14.92 | 13.38 | 14.80 | 52,272 | +1.28(+9.50%) |
Dec 18, 2007 | 13.16 | 14.07 | 13.16 | 13.52 | 50,551 | +0.42(+3.23%) |
Dec 17, 2007 | 15.08 | 15.10 | 12.85 | 13.09 | 92,159 | -2.02(-13.37%) |
Dec 14, 2007 | 15.62 | 15.62 | 14.88 | 15.12 | 32,601 | -0.58(-3.69%) |
Dec 13, 2007 | 15.13 | 16.06 | 15.09 | 15.70 | 31,790 | +0.50(+3.30%) |
Dec 12, 2007 | 16.02 | 16.08 | 15.19 | 15.19 | 43,802 | -0.34(-2.22%) |
Dec 11, 2007 | 16.36 | 16.36 | 15.29 | 15.54 | 49,717 | -0.77(-4.71%) |
Dec 10, 2007 | 15.91 | 16.45 | 15.12 | 16.31 | 54,131 | +0.45(+2.87%) |
Dec 07, 2007 | 15.66 | 16.78 | 15.50 | 15.85 | 71,153 | +0.17(+1.10%) |
Dec 06, 2007 | 14.84 | 16.31 | 14.84 | 15.68 | 80,834 | +0.79(+5.31%) |
Dec 05, 2007 | 14.68 | 14.90 | 14.66 | 14.89 | 21,821 | +0.20(+1.39%) |
Dec 04, 2007 | 14.58 | 14.90 | 14.29 | 14.68 | 50,089 | +0.03(+0.21%) |