Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.25 | 14.00 | 13.55 | 13.75 | 18,896 | -0.50(-3.51%) |
Feb 28, 2008 | 14.25 | 14.45 | 14.05 | 14.25 | 21,976 | +0.35(+2.52%) |
Feb 27, 2008 | 13.90 | 14.00 | 13.70 | 13.90 | 9,690 | +0.00(+0.00%) |
Feb 26, 2008 | 13.90 | 13.92 | 13.60 | 13.90 | 39,090 | +0.15(+1.09%) |
Feb 25, 2008 | 13.75 | 13.75 | 13.45 | 13.75 | 27,798 | +0.15(+1.10%) |
Feb 22, 2008 | 13.38 | 13.60 | 13.35 | 13.60 | 20,422 | +0.22(+1.64%) |
Feb 21, 2008 | 13.60 | 13.65 | 13.38 | 13.38 | 30,323 | -0.22(-1.62%) |
Feb 20, 2008 | 13.65 | 13.60 | 13.38 | 13.60 | 19,602 | -0.05(-0.37%) |
Feb 19, 2008 | 13.95 | 13.75 | 13.45 | 13.65 | 20,365 | -0.30(-2.15%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | +0.00(+0.00%) |
Feb 15, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | -0.15(-1.06%) |
Feb 14, 2008 | 14.10 | 14.50 | 14.10 | 14.10 | 39,036 | -0.10(-0.70%) |
Feb 13, 2008 | 14.20 | 14.20 | 13.85 | 14.20 | 18,029 | +0.25(+1.79%) |
Feb 12, 2008 | 13.95 | 14.05 | 13.75 | 13.95 | 23,831 | +0.70(+5.28%) |
Feb 11, 2008 | 13.25 | 13.25 | 13.00 | 13.25 | 49,786 | +0.20(+1.53%) |
Feb 08, 2008 | 13.05 | 13.05 | 12.80 | 13.05 | 27,665 | +0.05(+0.38%) |
Feb 07, 2008 | 12.95 | 13.00 | 12.85 | 13.00 | 25,234 | +0.05(+0.39%) |
Feb 06, 2008 | 12.95 | 13.25 | 12.95 | 12.95 | 66,749 | -0.55(-4.07%) |
Feb 05, 2008 | 14.45 | 13.95 | 13.25 | 13.50 | 48,512 | -0.95(-6.57%) |
Feb 04, 2008 | 14.50 | 14.50 | 14.15 | 14.45 | 40,137 | -0.05(-0.34%) |
Feb 01, 2008 | 14.45 | 14.60 | 14.10 | 14.50 | 94,246 | +0.05(+0.35%) |
Jan 31, 2008 | 14.45 | 14.50 | 13.35 | 14.45 | 58,609 | +2.10(+17.00%) |
Jan 30, 2008 | 12.35 | 12.75 | 12.10 | 12.35 | 24,352 | +0.25(+2.07%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.95 | 12.10 | 17,330 | +0.20(+1.68%) |
Jan 28, 2008 | 12.05 | 12.00 | 11.50 | 11.90 | 47,643 | -0.15(-1.24%) |
Jan 25, 2008 | 11.10 | 12.45 | 11.80 | 12.05 | 50,178 | +0.95(+8.56%) |
Jan 24, 2008 | 11.10 | 11.25 | 10.45 | 11.10 | 84,519 | -0.60(-5.13%) |
Jan 23, 2008 | 11.70 | 11.70 | 10.85 | 11.70 | 92,104 | +0.65(+5.88%) |
Jan 22, 2008 | 11.80 | 11.10 | 10.00 | 11.05 | 73,352 | -0.75(-6.36%) |
Jan 21, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 18, 2008 | 11.80 | 12.10 | 11.80 | 11.80 | 39,144 | +0.00(+0.00%) |
Jan 17, 2008 | 11.80 | 12.25 | 11.80 | 11.80 | 86,853 | -0.53(-4.30%) |
Jan 16, 2008 | 12.33 | 12.50 | 12.15 | 12.33 | 104,645 | -0.82(-6.24%) |
Jan 15, 2008 | 13.60 | 13.35 | 13.15 | 13.15 | 43,471 | -0.45(-3.31%) |
Jan 14, 2008 | 14.35 | 13.60 | 13.20 | 13.60 | 55,008 | -0.75(-5.23%) |
Jan 11, 2008 | 14.35 | 14.45 | 14.10 | 14.35 | 34,389 | -0.10(-0.69%) |
Jan 10, 2008 | 14.45 | 18.85 | 14.05 | 14.45 | 40,690 | -0.55(-3.67%) |
Jan 09, 2008 | 16.60 | 15.15 | 14.80 | 15.00 | 82,065 | -1.60(-9.64%) |
Jan 08, 2008 | 16.60 | 17.00 | 16.60 | 16.60 | 44,256 | -1.10(-6.21%) |
Jan 07, 2008 | 17.85 | 17.80 | 17.60 | 17.70 | 32,720 | -0.15(-0.84%) |
Jan 04, 2008 | 17.85 | 18.60 | 17.65 | 17.85 | 31,362 | -0.65(-3.51%) |
Jan 03, 2008 | 18.50 | 18.50 | 18.40 | 18.50 | 12,820 | +0.09(+0.49%) |
Jan 02, 2008 | 17.75 | 18.85 | 18.39 | 18.41 | 25,196 | +0.66(+3.72%) |
Jan 01, 2008 | 17.75 | 18.00 | 17.75 | 17.75 | 10,195 | +0.00(+0.00%) |
Dec 31, 2007 | 17.75 | 18.00 | 17.75 | 17.75 | 10,195 | -0.05(-0.28%) |
Dec 28, 2007 | 17.80 | 18.00 | 17.80 | 17.80 | 24,118 | -0.10(-0.56%) |
Dec 27, 2007 | 18.55 | 18.05 | 17.80 | 17.90 | 19,661 | -0.65(-3.50%) |
Dec 26, 2007 | 18.55 | 18.55 | 18.20 | 18.55 | 9,621 | +0.10(+0.54%) |
Dec 24, 2007 | 18.45 | 18.50 | 18.20 | 18.45 | 18,232 | +0.45(+2.50%) |
Dec 21, 2007 | 18.00 | 18.00 | 17.70 | 18.00 | 25,025 | +0.55(+3.15%) |
Dec 20, 2007 | 17.45 | 17.45 | 17.30 | 17.45 | 15,346 | -0.15(-0.85%) |
Dec 19, 2007 | 17.50 | 17.60 | 17.40 | 17.60 | 8,693 | +0.10(+0.57%) |
Dec 18, 2007 | 17.50 | 17.50 | 16.90 | 17.50 | 351,880 | +0.95(+5.74%) |
Dec 17, 2007 | 17.20 | 16.85 | 16.35 | 16.55 | 30,200 | -0.65(-3.78%) |
Dec 14, 2007 | 17.20 | 17.60 | 17.19 | 17.20 | 66,436 | -0.45(-2.55%) |
Dec 13, 2007 | 17.50 | 17.90 | 17.55 | 17.65 | 25,258 | +0.15(+0.86%) |
Dec 12, 2007 | 17.50 | 18.00 | 17.40 | 17.50 | 15,734 | -0.25(-1.41%) |
Dec 11, 2007 | 17.75 | 18.55 | 17.75 | 17.75 | 42,414 | +0.00(+0.00%) |
Dec 10, 2007 | 17.75 | 17.75 | 17.45 | 17.75 | 34,011 | -1.05(-5.59%) |
Dec 07, 2007 | 19.15 | 18.80 | 18.45 | 18.80 | 26,766 | -0.35(-1.83%) |
Dec 06, 2007 | 17.75 | 19.15 | 18.65 | 19.15 | 48,059 | +1.40(+7.89%) |
Dec 05, 2007 | 17.75 | 17.80 | 17.50 | 17.75 | 74,005 | +0.55(+3.20%) |
Dec 04, 2007 | 17.20 | 17.35 | 17.20 | 17.20 | 53,367 | -0.05(-0.29%) |