Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.75 | 14.90 | 14.60 | 14.71 | 399,075 | -0.10(-0.70%) |
Feb 28, 2008 | 14.81 | 14.93 | 14.70 | 14.81 | 563,501 | -0.02(-0.16%) |
Feb 27, 2008 | 14.96 | 15.22 | 14.83 | 14.84 | 339,810 | -0.27(-1.81%) |
Feb 26, 2008 | 15.00 | 15.24 | 14.91 | 15.11 | 236,861 | +0.09(+0.61%) |
Feb 25, 2008 | 14.75 | 15.12 | 14.63 | 15.02 | 312,467 | +0.32(+2.15%) |
Feb 22, 2008 | 14.73 | 14.83 | 14.39 | 14.70 | 313,159 | -0.02(-0.16%) |
Feb 21, 2008 | 15.19 | 15.23 | 14.72 | 14.73 | 294,600 | -0.38(-2.49%) |
Feb 20, 2008 | 14.74 | 15.12 | 14.52 | 15.10 | 245,427 | +0.31(+2.09%) |
Feb 19, 2008 | 14.94 | 15.00 | 14.66 | 14.80 | 230,438 | -0.04(-0.29%) |
Feb 18, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 202,107 | +0.09(+0.58%) |
Feb 14, 2008 | 15.49 | 15.52 | 14.49 | 14.75 | 370,283 | -0.73(-4.71%) |
Feb 13, 2008 | 15.15 | 15.51 | 15.12 | 15.48 | 307,855 | +0.49(+3.24%) |
Feb 12, 2008 | 14.73 | 15.07 | 14.73 | 15.00 | 221,708 | +0.24(+1.60%) |
Feb 11, 2008 | 14.87 | 14.91 | 14.57 | 14.76 | 192,553 | -0.04(-0.25%) |
Feb 08, 2008 | 14.89 | 15.15 | 14.69 | 14.80 | 204,907 | -0.18(-1.22%) |
Feb 07, 2008 | 14.85 | 15.16 | 14.75 | 14.98 | 213,967 | +0.13(+0.86%) |
Feb 06, 2008 | 15.03 | 15.15 | 14.83 | 14.85 | 148,080 | -0.04(-0.29%) |
Feb 05, 2008 | 14.88 | 15.19 | 14.88 | 14.89 | 226,979 | -0.29(-1.88%) |
Feb 04, 2008 | 15.44 | 15.50 | 15.15 | 15.18 | 254,322 | -0.45(-2.87%) |
Feb 01, 2008 | 15.28 | 15.65 | 15.09 | 15.63 | 281,665 | +0.46(+3.04%) |
Jan 31, 2008 | 14.76 | 15.28 | 14.76 | 15.17 | 324,327 | +0.15(+1.01%) |
Jan 30, 2008 | 15.40 | 15.47 | 15.01 | 15.01 | 298,302 | -0.47(-3.06%) |
Jan 29, 2008 | 15.64 | 15.64 | 15.20 | 15.49 | 160,928 | -0.03(-0.20%) |
Jan 28, 2008 | 15.10 | 15.57 | 15.01 | 15.52 | 268,394 | +0.39(+2.57%) |
Jan 25, 2008 | 15.42 | 15.49 | 15.00 | 15.13 | 258,770 | -0.09(-0.56%) |
Jan 24, 2008 | 15.71 | 15.75 | 15.17 | 15.21 | 402,972 | -0.53(-3.36%) |
Jan 23, 2008 | 14.75 | 15.91 | 14.71 | 15.74 | 502,550 | +0.63(+4.14%) |
Jan 22, 2008 | 14.73 | 15.31 | 14.52 | 15.12 | 310,606 | +0.27(+1.84%) |
Jan 21, 2008 | 15.12 | 15.32 | 14.71 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.12 | 15.32 | 14.71 | 14.84 | 457,294 | -0.37(-2.43%) |
Jan 17, 2008 | 15.58 | 15.62 | 15.21 | 15.21 | 264,370 | -0.27(-1.76%) |
Jan 16, 2008 | 15.12 | 15.78 | 15.12 | 15.49 | 345,905 | +0.27(+1.75%) |
Jan 15, 2008 | 15.31 | 15.43 | 15.22 | 15.22 | 308,020 | -0.24(-1.53%) |
Jan 14, 2008 | 15.58 | 15.64 | 15.29 | 15.46 | 217,261 | +0.01(+0.04%) |
Jan 11, 2008 | 15.89 | 15.92 | 15.45 | 15.45 | 203,754 | -0.50(-3.16%) |
Jan 10, 2008 | 15.52 | 16.08 | 15.52 | 15.95 | 269,311 | +0.28(+1.78%) |
Jan 09, 2008 | 15.38 | 15.70 | 15.24 | 15.68 | 265,194 | +0.25(+1.65%) |
Jan 08, 2008 | 15.88 | 15.95 | 15.39 | 15.42 | 335,033 | -0.35(-2.23%) |
Jan 07, 2008 | 15.46 | 15.92 | 15.46 | 15.77 | 216,602 | +0.35(+2.24%) |
Jan 04, 2008 | 15.57 | 15.72 | 15.38 | 15.43 | 245,073 | -0.33(-2.08%) |
Jan 03, 2008 | 15.98 | 16.08 | 15.75 | 15.75 | 285,783 | -0.23(-1.44%) |
Jan 02, 2008 | 16.57 | 16.60 | 15.90 | 15.98 | 340,798 | -0.66(-3.98%) |
Jan 01, 2008 | 15.94 | 16.67 | 15.84 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.94 | 16.67 | 15.84 | 16.65 | 653,431 | +0.60(+3.75%) |
Dec 28, 2007 | 15.85 | 16.20 | 15.85 | 16.05 | 187,905 | +0.33(+2.13%) |
Dec 27, 2007 | 16.27 | 16.29 | 15.71 | 15.71 | 142,480 | -0.56(-3.43%) |
Dec 26, 2007 | 16.15 | 16.38 | 16.15 | 16.27 | 134,738 | +0.04(+0.22%) |
Dec 24, 2007 | 15.99 | 16.29 | 15.96 | 16.23 | 81,699 | +0.18(+1.13%) |
Dec 21, 2007 | 15.79 | 16.06 | 15.79 | 16.05 | 519,585 | +0.45(+2.88%) |
Dec 20, 2007 | 15.48 | 15.60 | 15.29 | 15.60 | 181,394 | +0.21(+1.34%) |
Dec 19, 2007 | 15.18 | 15.51 | 15.13 | 15.40 | 226,485 | +0.19(+1.24%) |
Dec 18, 2007 | 15.08 | 15.28 | 14.92 | 15.21 | 215,943 | +0.30(+2.04%) |
Dec 17, 2007 | 14.89 | 15.10 | 14.80 | 14.90 | 194,370 | -0.09(-0.61%) |
Dec 14, 2007 | 15.18 | 15.38 | 14.98 | 15.00 | 185,141 | -0.35(-2.26%) |
Dec 13, 2007 | 15.03 | 15.34 | 14.95 | 15.34 | 224,840 | +0.21(+1.40%) |
Dec 12, 2007 | 15.51 | 15.60 | 14.90 | 15.13 | 303,573 | +0.05(+0.36%) |
Dec 11, 2007 | 15.51 | 15.72 | 15.04 | 15.07 | 243,336 | -0.43(-2.78%) |
Dec 10, 2007 | 15.34 | 15.55 | 15.27 | 15.51 | 148,574 | +0.20(+1.31%) |
Dec 07, 2007 | 15.63 | 15.63 | 15.29 | 15.31 | 200,625 | -0.26(-1.68%) |
Dec 06, 2007 | 15.17 | 15.57 | 15.17 | 15.57 | 203,924 | +0.35(+2.31%) |
Dec 05, 2007 | 14.95 | 15.21 | 14.86 | 15.21 | 191,730 | +0.38(+2.54%) |
Dec 04, 2007 | 14.76 | 14.92 | 14.68 | 14.84 | 213,637 | -0.02(-0.12%) |