Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.71 | 14.03 | 13.34 | 13.50 | 1,221,738 | -0.38(-2.77%) |
Feb 28, 2008 | 13.91 | 13.99 | 13.72 | 13.88 | 547,498 | -0.11(-0.79%) |
Feb 27, 2008 | 13.95 | 14.11 | 13.80 | 13.99 | 535,132 | -0.12(-0.82%) |
Feb 26, 2008 | 13.97 | 14.23 | 13.82 | 14.11 | 755,594 | +0.07(+0.50%) |
Feb 25, 2008 | 13.94 | 14.12 | 13.78 | 14.04 | 1,197,218 | +0.54(+4.00%) |
Feb 22, 2008 | 13.40 | 13.57 | 13.18 | 13.50 | 1,068,354 | +0.15(+1.16%) |
Feb 21, 2008 | 13.16 | 13.39 | 13.16 | 13.35 | 1,014,620 | +0.16(+1.18%) |
Feb 20, 2008 | 12.85 | 13.21 | 12.76 | 13.19 | 455,748 | +0.28(+2.17%) |
Feb 19, 2008 | 13.17 | 13.18 | 12.81 | 12.91 | 402,544 | -0.06(-0.46%) |
Feb 18, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | +0.00(+0.00%) |
Feb 15, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | -0.06(-0.50%) |
Feb 14, 2008 | 13.31 | 13.41 | 12.94 | 13.04 | 479,744 | -0.22(-1.66%) |
Feb 13, 2008 | 13.36 | 13.41 | 13.06 | 13.26 | 568,816 | +0.06(+0.42%) |
Feb 12, 2008 | 13.22 | 13.44 | 13.14 | 13.20 | 578,360 | +0.02(+0.15%) |
Feb 11, 2008 | 12.92 | 13.38 | 12.88 | 13.18 | 715,020 | +0.24(+1.85%) |
Feb 08, 2008 | 13.00 | 13.19 | 12.86 | 12.94 | 743,112 | -0.12(-0.88%) |
Feb 07, 2008 | 12.64 | 13.12 | 12.62 | 13.05 | 874,582 | +0.31(+2.47%) |
Feb 06, 2008 | 13.22 | 13.29 | 12.66 | 12.74 | 1,268,886 | -0.31(-2.38%) |
Feb 05, 2008 | 13.35 | 13.68 | 12.88 | 13.05 | 1,529,328 | -0.80(-5.81%) |
Feb 04, 2008 | 13.88 | 13.95 | 13.71 | 13.86 | 1,345,552 | -0.04(-0.29%) |
Feb 01, 2008 | 13.69 | 13.98 | 13.37 | 13.89 | 1,305,842 | +0.39(+2.93%) |
Jan 31, 2008 | 13.54 | 13.79 | 13.20 | 13.50 | 2,761,896 | -0.24(-1.75%) |
Jan 30, 2008 | 13.88 | 14.30 | 13.72 | 13.74 | 531,482 | -0.27(-1.89%) |
Jan 29, 2008 | 14.09 | 14.10 | 13.70 | 14.01 | 444,076 | +0.02(+0.14%) |
Jan 28, 2008 | 13.57 | 14.03 | 13.52 | 13.98 | 541,410 | +0.35(+2.60%) |
Jan 25, 2008 | 14.04 | 14.05 | 13.54 | 13.63 | 840,298 | -0.29(-2.12%) |
Jan 24, 2008 | 14.07 | 14.12 | 13.60 | 13.93 | 813,136 | -0.04(-0.25%) |
Jan 23, 2008 | 13.30 | 13.99 | 13.11 | 13.96 | 1,371,502 | +0.29(+2.08%) |
Jan 22, 2008 | 12.83 | 14.12 | 12.10 | 13.68 | 1,408,946 | +0.08(+0.55%) |
Jan 21, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | +0.00(+0.00%) |
Jan 18, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | -0.04(-0.33%) |
Jan 17, 2008 | 14.02 | 14.20 | 13.56 | 13.64 | 738,050 | -0.23(-1.66%) |
Jan 16, 2008 | 13.99 | 14.09 | 13.76 | 13.88 | 692,950 | +0.04(+0.29%) |
Jan 15, 2008 | 13.80 | 14.13 | 13.71 | 13.84 | 979,052 | -0.10(-0.75%) |
Jan 14, 2008 | 14.29 | 14.34 | 13.81 | 13.94 | 655,114 | -0.26(-1.80%) |
Jan 11, 2008 | 14.35 | 14.62 | 14.02 | 14.20 | 989,056 | -0.29(-2.04%) |
Jan 10, 2008 | 14.33 | 14.73 | 14.24 | 14.49 | 652,154 | -0.04(-0.28%) |
Jan 09, 2008 | 14.69 | 14.79 | 13.93 | 14.53 | 1,121,092 | -0.17(-1.12%) |
Jan 08, 2008 | 15.13 | 15.27 | 14.70 | 14.70 | 776,668 | -0.40(-2.65%) |
Jan 07, 2008 | 15.12 | 15.39 | 14.71 | 15.10 | 1,701,532 | +0.17(+1.16%) |
Jan 04, 2008 | 15.54 | 15.71 | 14.85 | 14.92 | 1,529,146 | -0.71(-4.56%) |
Jan 03, 2008 | 15.90 | 15.90 | 15.45 | 15.63 | 681,720 | -0.25(-1.54%) |
Jan 02, 2008 | 16.00 | 16.17 | 15.79 | 15.88 | 425,776 | -0.12(-0.75%) |
Jan 01, 2008 | 16.04 | 16.09 | 15.99 | 16.00 | 545,012 | +0.00(+0.00%) |
Dec 31, 2007 | 16.04 | 16.09 | 15.99 | 16.00 | 545,012 | -0.11(-0.65%) |
Dec 28, 2007 | 16.14 | 16.28 | 16.00 | 16.11 | 263,388 | +0.11(+0.66%) |
Dec 27, 2007 | 16.34 | 16.40 | 16.00 | 16.00 | 285,896 | -0.36(-2.23%) |
Dec 26, 2007 | 16.03 | 16.52 | 16.00 | 16.36 | 437,222 | +0.32(+1.99%) |
Dec 24, 2007 | 16.14 | 16.36 | 15.75 | 16.05 | 412,048 | -0.01(-0.06%) |
Dec 21, 2007 | 16.39 | 16.39 | 16.00 | 16.05 | 1,001,714 | -0.07(-0.46%) |
Dec 20, 2007 | 16.11 | 16.26 | 15.87 | 16.13 | 539,852 | +0.16(+1.03%) |
Dec 19, 2007 | 15.81 | 16.07 | 15.61 | 15.96 | 540,098 | +0.16(+1.04%) |
Dec 18, 2007 | 15.74 | 15.88 | 15.41 | 15.80 | 418,250 | +0.23(+1.44%) |
Dec 17, 2007 | 15.82 | 15.99 | 15.57 | 15.57 | 621,492 | -0.33(-2.07%) |
Dec 14, 2007 | 15.85 | 16.50 | 15.71 | 15.90 | 796,540 | -0.13(-0.84%) |
Dec 13, 2007 | 15.65 | 17.02 | 15.62 | 16.04 | 731,406 | +0.19(+1.23%) |
Dec 12, 2007 | 16.11 | 16.14 | 15.72 | 15.85 | 692,050 | +0.14(+0.89%) |
Dec 11, 2007 | 16.24 | 16.30 | 15.63 | 15.71 | 913,200 | -0.49(-3.00%) |
Dec 10, 2007 | 16.20 | 16.55 | 15.65 | 16.19 | 1,051,520 | +0.02(+0.12%) |
Dec 07, 2007 | 16.98 | 16.98 | 16.07 | 16.17 | 1,530,718 | -0.72(-4.29%) |
Dec 06, 2007 | 16.57 | 17.07 | 16.36 | 16.89 | 818,128 | +0.41(+2.49%) |
Dec 05, 2007 | 16.50 | 16.54 | 16.36 | 16.48 | 307,470 | +0.20(+1.23%) |
Dec 04, 2007 | 16.18 | 16.66 | 16.06 | 16.29 | 542,258 | -0.04(-0.28%) |