Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.63 | 13.93 | 13.50 | 13.50 | 120,775 | -0.13(-0.92%) |
Feb 28, 2008 | 13.92 | 14.09 | 13.62 | 13.63 | 56,821 | -0.28(-2.04%) |
Feb 27, 2008 | 13.99 | 14.34 | 13.82 | 13.91 | 92,046 | -0.20(-1.40%) |
Feb 26, 2008 | 14.31 | 14.43 | 13.95 | 14.11 | 82,556 | -0.20(-1.38%) |
Feb 25, 2008 | 14.08 | 14.31 | 13.58 | 14.31 | 150,386 | +0.19(+1.37%) |
Feb 22, 2008 | 14.27 | 14.27 | 13.62 | 14.12 | 123,420 | -0.11(-0.75%) |
Feb 21, 2008 | 14.82 | 14.91 | 14.10 | 14.22 | 95,210 | -0.52(-3.50%) |
Feb 20, 2008 | 14.22 | 14.93 | 14.22 | 14.74 | 98,943 | +0.45(+3.14%) |
Feb 19, 2008 | 14.54 | 14.71 | 13.90 | 14.29 | 118,442 | -0.20(-1.40%) |
Feb 18, 2008 | 14.30 | 14.53 | 14.23 | 14.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.30 | 14.53 | 14.23 | 14.49 | 49,160 | +0.11(+0.77%) |
Feb 14, 2008 | 14.92 | 14.94 | 14.33 | 14.38 | 96,454 | -0.57(-3.84%) |
Feb 13, 2008 | 14.39 | 14.96 | 14.36 | 14.95 | 127,996 | +0.76(+5.33%) |
Feb 12, 2008 | 13.93 | 14.45 | 13.86 | 14.20 | 106,826 | +0.34(+2.47%) |
Feb 11, 2008 | 13.79 | 13.94 | 13.58 | 13.86 | 74,467 | +0.10(+0.70%) |
Feb 08, 2008 | 14.41 | 14.54 | 13.72 | 13.76 | 91,476 | -0.70(-4.87%) |
Feb 07, 2008 | 14.02 | 14.46 | 14.02 | 14.46 | 56,835 | +0.41(+2.95%) |
Feb 06, 2008 | 14.28 | 14.84 | 14.01 | 14.05 | 74,674 | -0.12(-0.82%) |
Feb 05, 2008 | 14.26 | 14.49 | 14.14 | 14.16 | 113,878 | -0.35(-2.42%) |
Feb 04, 2008 | 14.80 | 14.81 | 14.46 | 14.52 | 109,748 | -0.35(-2.34%) |
Feb 01, 2008 | 14.31 | 14.86 | 14.12 | 14.86 | 84,631 | +0.63(+4.44%) |
Jan 31, 2008 | 13.87 | 14.32 | 13.87 | 14.23 | 162,002 | +0.06(+0.41%) |
Jan 30, 2008 | 14.41 | 14.55 | 14.03 | 14.17 | 84,216 | -0.33(-2.26%) |
Jan 29, 2008 | 14.81 | 14.87 | 14.26 | 14.50 | 38,167 | -0.17(-1.18%) |
Jan 28, 2008 | 14.30 | 14.76 | 14.16 | 14.67 | 47,708 | +0.33(+2.32%) |
Jan 25, 2008 | 14.68 | 14.78 | 14.26 | 14.34 | 57,250 | -0.12(-0.83%) |
Jan 24, 2008 | 14.17 | 14.50 | 13.67 | 14.46 | 109,522 | +0.20(+1.42%) |
Jan 23, 2008 | 13.36 | 14.31 | 13.29 | 14.26 | 120,309 | +0.66(+4.86%) |
Jan 22, 2008 | 13.28 | 14.23 | 13.27 | 13.60 | 68,244 | -0.27(-1.98%) |
Jan 21, 2008 | 13.81 | 14.23 | 13.56 | 13.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.81 | 14.23 | 13.56 | 13.87 | 69,281 | +0.01(+0.07%) |
Jan 17, 2008 | 14.24 | 14.24 | 13.64 | 13.87 | 71,770 | -0.39(-2.74%) |
Jan 16, 2008 | 13.67 | 14.35 | 13.62 | 14.26 | 75,274 | +0.59(+4.30%) |
Jan 15, 2008 | 13.50 | 13.70 | 13.16 | 13.67 | 54,761 | +0.11(+0.78%) |
Jan 14, 2008 | 13.66 | 13.74 | 13.38 | 13.56 | 48,331 | -0.03(-0.25%) |
Jan 11, 2008 | 13.65 | 14.01 | 13.57 | 13.60 | 62,228 | -0.10(-0.74%) |
Jan 10, 2008 | 13.97 | 14.12 | 13.37 | 13.70 | 132,754 | -0.37(-2.61%) |
Jan 09, 2008 | 13.51 | 14.06 | 13.44 | 14.06 | 101,847 | +0.42(+3.11%) |
Jan 08, 2008 | 14.22 | 14.43 | 13.62 | 13.64 | 126,739 | -0.32(-2.31%) |
Jan 07, 2008 | 13.26 | 14.18 | 13.26 | 13.96 | 122,860 | +0.66(+4.93%) |
Jan 04, 2008 | 13.38 | 13.55 | 13.16 | 13.31 | 105,788 | -0.27(-1.95%) |
Jan 03, 2008 | 14.08 | 14.17 | 13.49 | 13.57 | 96,454 | -0.51(-3.60%) |
Jan 02, 2008 | 14.54 | 14.54 | 14.01 | 14.08 | 67,621 | -0.43(-2.99%) |
Jan 01, 2008 | 14.32 | 14.64 | 14.05 | 14.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.64 | 14.05 | 14.51 | 74,674 | +0.02(+0.13%) |
Dec 28, 2007 | 14.70 | 14.80 | 14.35 | 14.49 | 90,439 | -0.19(-1.28%) |
Dec 27, 2007 | 14.99 | 15.14 | 14.27 | 14.68 | 71,977 | -0.39(-2.56%) |
Dec 26, 2007 | 14.82 | 15.07 | 14.65 | 15.07 | 51,442 | +0.24(+1.63%) |
Dec 24, 2007 | 14.60 | 14.93 | 14.60 | 14.82 | 27,173 | +0.22(+1.48%) |
Dec 21, 2007 | 14.49 | 14.69 | 14.28 | 14.61 | 157,024 | +0.47(+3.31%) |
Dec 20, 2007 | 14.46 | 14.51 | 13.65 | 14.14 | 115,538 | -0.14(-0.98%) |
Dec 19, 2007 | 14.51 | 14.73 | 14.20 | 14.28 | 94,380 | -0.36(-2.44%) |
Dec 18, 2007 | 14.23 | 14.64 | 13.72 | 14.64 | 95,210 | +0.53(+3.76%) |
Dec 17, 2007 | 13.99 | 14.52 | 13.99 | 14.11 | 93,758 | +0.00(+0.03%) |
Dec 14, 2007 | 14.52 | 14.75 | 14.10 | 14.10 | 137,318 | -0.50(-3.40%) |
Dec 13, 2007 | 14.63 | 14.95 | 14.60 | 14.60 | 97,336 | -0.13(-0.85%) |
Dec 12, 2007 | 15.10 | 15.47 | 14.64 | 14.72 | 173,753 | +0.00(+0.00%) |
Dec 11, 2007 | 15.25 | 15.49 | 14.67 | 14.72 | 147,274 | -0.55(-3.60%) |
Dec 10, 2007 | 15.36 | 15.56 | 15.17 | 15.27 | 46,256 | -0.14(-0.94%) |
Dec 07, 2007 | 15.63 | 15.63 | 14.98 | 15.42 | 135,866 | -0.22(-1.39%) |
Dec 06, 2007 | 14.91 | 15.77 | 14.91 | 15.63 | 107,863 | +0.70(+4.71%) |
Dec 05, 2007 | 14.92 | 15.03 | 14.54 | 14.93 | 90,231 | +0.40(+2.72%) |
Dec 04, 2007 | 14.46 | 14.73 | 14.45 | 14.54 | 79,030 | -0.02(-0.17%) |