Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.16 | 16.29 | 15.45 | 15.50 | 391,495 | -0.79(-4.85%) |
Feb 28, 2008 | 16.77 | 16.84 | 16.17 | 16.29 | 255,297 | -0.61(-3.61%) |
Feb 27, 2008 | 16.71 | 17.15 | 16.70 | 16.90 | 217,613 | +0.07(+0.42%) |
Feb 26, 2008 | 16.51 | 16.93 | 16.31 | 16.83 | 327,082 | +0.21(+1.26%) |
Feb 25, 2008 | 16.26 | 16.76 | 16.13 | 16.62 | 270,626 | +0.37(+2.28%) |
Feb 22, 2008 | 16.28 | 16.35 | 15.93 | 16.25 | 276,255 | +0.03(+0.18%) |
Feb 21, 2008 | 16.79 | 17.02 | 16.10 | 16.22 | 296,884 | -0.50(-2.99%) |
Feb 20, 2008 | 16.47 | 16.75 | 16.42 | 16.72 | 391,887 | +0.17(+1.03%) |
Feb 19, 2008 | 16.86 | 17.05 | 16.41 | 16.55 | 589,002 | -0.28(-1.66%) |
Feb 18, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | +0.00(+0.00%) |
Feb 15, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | -0.02(-0.12%) |
Feb 14, 2008 | 16.67 | 16.98 | 16.50 | 16.85 | 690,978 | +0.24(+1.44%) |
Feb 13, 2008 | 16.15 | 16.67 | 16.11 | 16.61 | 596,333 | +0.56(+3.49%) |
Feb 12, 2008 | 15.36 | 16.77 | 14.65 | 16.05 | 1,886,322 | +2.40(+17.58%) |
Feb 11, 2008 | 13.82 | 14.08 | 13.63 | 13.65 | 461,415 | -0.11(-0.80%) |
Feb 08, 2008 | 14.08 | 14.26 | 13.70 | 13.76 | 328,444 | -0.23(-1.64%) |
Feb 07, 2008 | 13.86 | 14.30 | 13.86 | 13.99 | 302,416 | +0.02(+0.14%) |
Feb 06, 2008 | 14.27 | 14.43 | 13.96 | 13.97 | 185,317 | -0.18(-1.27%) |
Feb 05, 2008 | 15.09 | 15.16 | 14.14 | 14.15 | 365,830 | -1.09(-7.15%) |
Feb 04, 2008 | 15.17 | 15.29 | 14.94 | 15.24 | 343,597 | +0.06(+0.40%) |
Feb 01, 2008 | 14.19 | 15.22 | 14.19 | 15.18 | 400,004 | +1.02(+7.20%) |
Jan 31, 2008 | 13.86 | 14.37 | 13.85 | 14.16 | 388,469 | +0.13(+0.93%) |
Jan 30, 2008 | 13.64 | 14.54 | 13.64 | 14.03 | 385,139 | +0.25(+1.81%) |
Jan 29, 2008 | 13.88 | 14.05 | 13.58 | 13.78 | 249,356 | -0.04(-0.29%) |
Jan 28, 2008 | 13.59 | 13.98 | 13.44 | 13.82 | 437,269 | +0.28(+2.07%) |
Jan 25, 2008 | 13.32 | 13.84 | 13.32 | 13.54 | 479,402 | +0.31(+2.34%) |
Jan 24, 2008 | 12.80 | 13.38 | 12.80 | 13.23 | 471,117 | +0.41(+3.20%) |
Jan 23, 2008 | 12.08 | 12.84 | 12.08 | 12.82 | 516,431 | +0.43(+3.47%) |
Jan 22, 2008 | 12.28 | 12.58 | 12.04 | 12.39 | 321,303 | -0.01(-0.08%) |
Jan 21, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | +0.00(+0.00%) |
Jan 18, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | -0.11(-0.88%) |
Jan 17, 2008 | 12.53 | 12.86 | 12.35 | 12.51 | 510,012 | -0.01(-0.08%) |
Jan 16, 2008 | 12.55 | 12.97 | 12.45 | 12.52 | 507,814 | -0.09(-0.71%) |
Jan 15, 2008 | 12.84 | 12.99 | 12.54 | 12.61 | 363,169 | -0.38(-2.93%) |
Jan 14, 2008 | 12.77 | 13.07 | 12.77 | 12.99 | 373,900 | +0.27(+2.12%) |
Jan 11, 2008 | 13.02 | 13.11 | 12.62 | 12.72 | 535,298 | -0.46(-3.49%) |
Jan 10, 2008 | 12.85 | 13.25 | 12.71 | 13.18 | 556,762 | +0.21(+1.62%) |
Jan 09, 2008 | 12.98 | 13.23 | 12.35 | 12.97 | 846,348 | -0.07(-0.54%) |
Jan 08, 2008 | 13.88 | 14.27 | 13.02 | 13.04 | 606,095 | -1.02(-7.25%) |
Jan 07, 2008 | 14.22 | 14.30 | 13.89 | 14.06 | 697,405 | -0.15(-1.06%) |
Jan 04, 2008 | 15.55 | 15.64 | 14.10 | 14.21 | 1,166,957 | -1.54(-9.78%) |
Jan 03, 2008 | 16.36 | 16.38 | 15.71 | 15.75 | 695,105 | -0.59(-3.61%) |
Jan 02, 2008 | 16.64 | 16.77 | 16.10 | 16.34 | 224,280 | -0.36(-2.16%) |
Jan 01, 2008 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | +0.00(+0.00%) |
Dec 31, 2007 | 16.95 | 17.18 | 16.53 | 16.70 | 294,352 | -0.37(-2.17%) |
Dec 28, 2007 | 17.33 | 17.55 | 17.00 | 17.07 | 237,488 | -0.25(-1.44%) |
Dec 27, 2007 | 17.62 | 17.83 | 17.32 | 17.32 | 232,237 | -0.40(-2.26%) |
Dec 26, 2007 | 17.52 | 17.89 | 17.52 | 17.72 | 164,409 | +0.04(+0.23%) |
Dec 24, 2007 | 17.51 | 17.70 | 17.41 | 17.68 | 79,941 | +0.17(+0.97%) |
Dec 21, 2007 | 17.14 | 17.51 | 17.03 | 17.51 | 457,138 | +0.54(+3.18%) |
Dec 20, 2007 | 16.49 | 16.97 | 16.35 | 16.97 | 219,884 | +0.60(+3.67%) |
Dec 19, 2007 | 16.48 | 16.48 | 16.18 | 16.37 | 388,037 | -0.02(-0.12%) |
Dec 18, 2007 | 16.18 | 16.45 | 15.81 | 16.39 | 559,120 | +0.34(+2.12%) |
Dec 17, 2007 | 16.30 | 16.46 | 16.05 | 16.05 | 330,768 | -0.43(-2.61%) |
Dec 14, 2007 | 16.67 | 16.78 | 16.45 | 16.48 | 183,162 | -0.33(-1.96%) |
Dec 13, 2007 | 16.78 | 16.93 | 16.56 | 16.81 | 340,082 | -0.19(-1.12%) |
Dec 12, 2007 | 17.16 | 17.36 | 16.82 | 17.00 | 452,059 | +0.07(+0.41%) |
Dec 11, 2007 | 16.89 | 17.28 | 16.89 | 16.93 | 344,957 | +0.09(+0.53%) |
Dec 10, 2007 | 16.41 | 16.92 | 16.37 | 16.84 | 183,937 | +0.47(+2.87%) |
Dec 07, 2007 | 16.51 | 16.53 | 16.25 | 16.37 | 121,527 | -0.09(-0.55%) |
Dec 06, 2007 | 16.25 | 16.53 | 16.00 | 16.46 | 248,882 | +0.20(+1.23%) |
Dec 05, 2007 | 16.12 | 16.77 | 15.90 | 16.26 | 372,335 | +0.44(+2.78%) |
Dec 04, 2007 | 16.15 | 16.17 | 15.82 | 15.82 | 320,967 | -0.40(-2.47%) |