Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.33 | 13.44 | 13.22 | 13.27 | 270,741 | -0.22(-1.62%) |
Feb 28, 2008 | 13.65 | 13.73 | 13.30 | 13.49 | 303,282 | -0.25(-1.81%) |
Feb 27, 2008 | 13.60 | 13.98 | 13.54 | 13.74 | 189,488 | -0.16(-1.18%) |
Feb 26, 2008 | 13.85 | 14.14 | 13.85 | 13.90 | 148,063 | -0.11(-0.81%) |
Feb 25, 2008 | 14.07 | 14.09 | 13.78 | 14.02 | 90,847 | +0.06(+0.42%) |
Feb 22, 2008 | 13.94 | 13.99 | 13.72 | 13.96 | 191,431 | +0.01(+0.06%) |
Feb 21, 2008 | 14.28 | 14.28 | 13.88 | 13.95 | 173,628 | -0.26(-1.81%) |
Feb 20, 2008 | 13.76 | 14.24 | 13.71 | 14.21 | 240,066 | +0.38(+2.77%) |
Feb 19, 2008 | 13.88 | 13.96 | 13.59 | 13.82 | 165,983 | +0.15(+1.11%) |
Feb 18, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | +0.00(+0.00%) |
Feb 15, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | -0.03(-0.25%) |
Feb 14, 2008 | 14.06 | 14.08 | 13.67 | 13.71 | 124,589 | -0.34(-2.45%) |
Feb 13, 2008 | 13.89 | 14.05 | 13.80 | 14.05 | 137,299 | +0.32(+2.36%) |
Feb 12, 2008 | 13.80 | 13.87 | 13.67 | 13.73 | 160,236 | +0.03(+0.18%) |
Feb 11, 2008 | 13.79 | 13.86 | 13.67 | 13.70 | 141,610 | -0.11(-0.79%) |
Feb 08, 2008 | 13.82 | 14.00 | 13.68 | 13.81 | 107,318 | -0.07(-0.52%) |
Feb 07, 2008 | 13.81 | 13.98 | 13.67 | 13.88 | 182,421 | +0.05(+0.37%) |
Feb 06, 2008 | 13.90 | 14.13 | 13.81 | 13.83 | 113,703 | +0.02(+0.12%) |
Feb 05, 2008 | 13.88 | 14.14 | 13.80 | 13.81 | 204,136 | -0.28(-1.97%) |
Feb 04, 2008 | 14.10 | 14.32 | 13.88 | 14.09 | 294,998 | -0.05(-0.39%) |
Feb 01, 2008 | 13.85 | 14.33 | 13.84 | 14.15 | 197,002 | +0.37(+2.69%) |
Jan 31, 2008 | 13.55 | 14.05 | 13.50 | 13.78 | 435,423 | +0.10(+0.71%) |
Jan 30, 2008 | 13.98 | 13.98 | 13.61 | 13.68 | 312,185 | -0.40(-2.84%) |
Jan 29, 2008 | 14.20 | 14.20 | 13.92 | 14.08 | 194,037 | -0.07(-0.51%) |
Jan 28, 2008 | 13.79 | 14.23 | 13.67 | 14.15 | 264,741 | +0.31(+2.22%) |
Jan 25, 2008 | 14.01 | 14.15 | 13.74 | 13.84 | 226,619 | +0.05(+0.40%) |
Jan 24, 2008 | 14.42 | 14.46 | 13.79 | 13.79 | 238,475 | -0.69(-4.76%) |
Jan 23, 2008 | 13.59 | 14.48 | 13.58 | 14.48 | 283,548 | +0.59(+4.27%) |
Jan 22, 2008 | 13.72 | 14.30 | 13.58 | 13.89 | 219,221 | -0.18(-1.29%) |
Jan 21, 2008 | 13.98 | 14.42 | 13.88 | 14.07 | 272,802 | +0.00(+0.00%) |
Jan 18, 2008 | 13.98 | 14.42 | 13.88 | 14.07 | 272,802 | +0.00(+0.00%) |
Jan 17, 2008 | 14.64 | 14.64 | 14.03 | 14.07 | 271,668 | -0.50(-3.41%) |
Jan 16, 2008 | 14.39 | 14.85 | 14.39 | 14.56 | 297,299 | +0.00(+0.00%) |
Jan 15, 2008 | 14.57 | 14.67 | 14.31 | 14.56 | 246,738 | -0.13(-0.89%) |
Jan 14, 2008 | 14.72 | 14.95 | 14.60 | 14.69 | 142,437 | -0.01(-0.09%) |
Jan 11, 2008 | 14.84 | 15.07 | 14.49 | 14.71 | 195,702 | -0.25(-1.66%) |
Jan 10, 2008 | 14.86 | 15.13 | 14.70 | 14.95 | 144,758 | -0.05(-0.34%) |
Jan 09, 2008 | 14.62 | 15.00 | 14.62 | 15.00 | 258,007 | +0.32(+2.21%) |
Jan 08, 2008 | 14.92 | 15.14 | 14.54 | 14.68 | 295,021 | -0.20(-1.33%) |
Jan 07, 2008 | 14.51 | 14.95 | 14.47 | 14.88 | 258,081 | +0.45(+3.15%) |
Jan 04, 2008 | 14.35 | 14.66 | 14.22 | 14.42 | 221,328 | +0.01(+0.09%) |
Jan 03, 2008 | 14.56 | 14.77 | 14.40 | 14.41 | 180,334 | -0.09(-0.61%) |
Jan 02, 2008 | 14.86 | 15.11 | 14.47 | 14.50 | 221,887 | -0.42(-2.79%) |
Jan 01, 2008 | 14.99 | 15.01 | 14.76 | 14.92 | 130,562 | +0.00(+0.00%) |
Dec 31, 2007 | 14.99 | 15.01 | 14.76 | 14.92 | 130,562 | -0.11(-0.70%) |
Dec 28, 2007 | 15.15 | 15.45 | 15.02 | 15.02 | 113,498 | -0.08(-0.56%) |
Dec 27, 2007 | 15.41 | 15.53 | 15.09 | 15.11 | 173,495 | -0.44(-2.81%) |
Dec 26, 2007 | 15.38 | 15.66 | 15.26 | 15.54 | 111,698 | +0.05(+0.33%) |
Dec 24, 2007 | 15.41 | 15.62 | 15.38 | 15.49 | 48,045 | -0.00(-0.03%) |
Dec 21, 2007 | 15.34 | 15.56 | 15.22 | 15.50 | 524,789 | +0.37(+2.48%) |
Dec 20, 2007 | 15.06 | 15.14 | 14.63 | 15.12 | 148,467 | +0.11(+0.76%) |
Dec 19, 2007 | 14.82 | 15.06 | 14.65 | 15.01 | 110,105 | +0.19(+1.28%) |
Dec 18, 2007 | 14.51 | 14.89 | 14.37 | 14.82 | 140,711 | +0.51(+3.56%) |
Dec 17, 2007 | 14.48 | 14.48 | 14.29 | 14.31 | 96,734 | -0.20(-1.39%) |
Dec 14, 2007 | 14.85 | 14.98 | 14.51 | 14.51 | 147,397 | -0.51(-3.39%) |
Dec 13, 2007 | 14.81 | 15.09 | 14.55 | 15.02 | 99,017 | +0.11(+0.71%) |
Dec 12, 2007 | 15.00 | 15.01 | 14.69 | 14.92 | 107,582 | +0.40(+2.72%) |
Dec 11, 2007 | 15.06 | 15.12 | 14.52 | 14.52 | 152,767 | -0.44(-2.92%) |
Dec 10, 2007 | 15.10 | 15.10 | 14.90 | 14.96 | 137,360 | -0.11(-0.70%) |
Dec 07, 2007 | 15.14 | 15.14 | 14.91 | 15.06 | 172,691 | -0.10(-0.64%) |
Dec 06, 2007 | 14.71 | 15.16 | 14.71 | 15.16 | 237,836 | +0.39(+2.62%) |
Dec 05, 2007 | 14.61 | 14.77 | 14.41 | 14.77 | 163,848 | +0.38(+2.66%) |
Dec 04, 2007 | 14.45 | 14.58 | 14.27 | 14.39 | 123,490 | -0.12(-0.81%) |