Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.22 | 13.29 | 12.64 | 12.86 | 268,897 | -0.21(-1.61%) |
Feb 28, 2008 | 13.42 | 13.42 | 13.05 | 13.07 | 145,387 | -0.33(-2.46%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.24 | 13.40 | 153,500 | -0.23(-1.69%) |
Feb 26, 2008 | 13.67 | 13.84 | 13.49 | 13.63 | 238,668 | -0.21(-1.52%) |
Feb 25, 2008 | 13.55 | 13.90 | 13.35 | 13.84 | 258,170 | +0.29(+2.14%) |
Feb 22, 2008 | 13.56 | 13.63 | 13.25 | 13.55 | 382,902 | -0.10(-0.73%) |
Feb 21, 2008 | 14.05 | 14.29 | 13.62 | 13.65 | 185,515 | -0.35(-2.50%) |
Feb 20, 2008 | 14.32 | 14.32 | 14.00 | 14.00 | 134,232 | -0.47(-3.25%) |
Feb 19, 2008 | 14.25 | 14.47 | 14.10 | 14.47 | 130,878 | +0.22(+1.54%) |
Feb 18, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.91 | 14.25 | 13.78 | 14.25 | 341,536 | +0.07(+0.49%) |
Feb 14, 2008 | 14.45 | 14.75 | 14.11 | 14.18 | 289,494 | -0.63(-4.25%) |
Feb 13, 2008 | 15.30 | 15.30 | 14.80 | 14.81 | 125,217 | -0.41(-2.69%) |
Feb 12, 2008 | 14.95 | 15.30 | 14.95 | 15.22 | 137,300 | +0.27(+1.81%) |
Feb 11, 2008 | 14.99 | 15.06 | 14.84 | 14.95 | 64,100 | -0.14(-0.93%) |
Feb 08, 2008 | 15.07 | 15.14 | 14.85 | 15.09 | 77,833 | +0.02(+0.13%) |
Feb 07, 2008 | 15.02 | 15.15 | 15.00 | 15.07 | 69,110 | +0.06(+0.40%) |
Feb 06, 2008 | 15.05 | 15.17 | 15.01 | 15.01 | 108,618 | -0.09(-0.60%) |
Feb 05, 2008 | 15.12 | 15.20 | 15.01 | 15.10 | 84,610 | -0.05(-0.33%) |
Feb 04, 2008 | 15.02 | 15.18 | 14.97 | 15.15 | 59,300 | +0.11(+0.73%) |
Feb 01, 2008 | 15.25 | 15.32 | 15.00 | 15.04 | 92,300 | -0.15(-0.99%) |
Jan 31, 2008 | 15.35 | 15.38 | 15.05 | 15.19 | 106,600 | -0.16(-1.04%) |
Jan 30, 2008 | 15.35 | 15.42 | 15.22 | 15.35 | 106,676 | -0.02(-0.13%) |
Jan 29, 2008 | 15.44 | 15.44 | 15.23 | 15.37 | 79,700 | +0.07(+0.46%) |
Jan 28, 2008 | 15.12 | 15.34 | 15.10 | 15.30 | 77,870 | +0.04(+0.26%) |
Jan 25, 2008 | 15.40 | 15.50 | 15.18 | 15.26 | 93,700 | -0.14(-0.91%) |
Jan 24, 2008 | 15.54 | 15.54 | 15.20 | 15.40 | 95,310 | +0.23(+1.52%) |
Jan 23, 2008 | 15.05 | 15.20 | 14.50 | 15.17 | 139,158 | +0.21(+1.39%) |
Jan 22, 2008 | 14.78 | 15.02 | 14.58 | 14.96 | 105,482 | +0.04(+0.28%) |
Jan 21, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.25 | 15.33 | 14.85 | 14.92 | 136,400 | -0.41(-2.67%) |
Jan 17, 2008 | 15.30 | 15.36 | 15.22 | 15.33 | 89,527 | +0.00(+0.00%) |
Jan 16, 2008 | 15.44 | 15.44 | 15.20 | 15.33 | 117,900 | -0.10(-0.65%) |
Jan 15, 2008 | 15.48 | 15.53 | 15.34 | 15.43 | 148,840 | -0.05(-0.32%) |
Jan 14, 2008 | 15.30 | 15.48 | 15.25 | 15.48 | 92,400 | +0.13(+0.85%) |
Jan 11, 2008 | 15.29 | 15.35 | 15.15 | 15.35 | 73,452 | +0.20(+1.32%) |
Jan 10, 2008 | 15.39 | 15.39 | 15.03 | 15.15 | 117,070 | +0.09(+0.60%) |
Jan 09, 2008 | 15.04 | 15.13 | 14.85 | 15.06 | 79,898 | -0.01(-0.07%) |
Jan 08, 2008 | 15.00 | 15.09 | 14.95 | 15.07 | 91,489 | +0.09(+0.60%) |
Jan 07, 2008 | 15.00 | 15.15 | 14.85 | 14.98 | 160,500 | +0.01(+0.07%) |
Jan 04, 2008 | 15.00 | 15.00 | 14.70 | 14.97 | 134,200 | +0.16(+1.08%) |
Jan 03, 2008 | 14.42 | 14.85 | 14.21 | 14.81 | 134,649 | +0.39(+2.70%) |
Jan 02, 2008 | 13.95 | 14.49 | 13.95 | 14.42 | 115,300 | +0.32(+2.27%) |
Jan 01, 2008 | 13.90 | 14.29 | 13.90 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.90 | 14.29 | 13.90 | 14.10 | 229,079 | +0.05(+0.36%) |
Dec 28, 2007 | 14.56 | 14.56 | 14.00 | 14.05 | 194,052 | +0.05(+0.36%) |
Dec 27, 2007 | 14.02 | 14.25 | 13.98 | 14.00 | 226,645 | +0.02(+0.14%) |
Dec 26, 2007 | 13.81 | 14.25 | 13.81 | 13.98 | 260,700 | -0.19(-1.34%) |
Dec 24, 2007 | 14.01 | 14.25 | 14.01 | 14.17 | 90,901 | -0.02(-0.14%) |
Dec 21, 2007 | 14.30 | 14.41 | 14.12 | 14.19 | 193,300 | -0.11(-0.77%) |
Dec 20, 2007 | 14.35 | 14.47 | 14.25 | 14.30 | 136,200 | -0.02(-0.14%) |
Dec 19, 2007 | 14.25 | 14.50 | 14.25 | 14.32 | 177,500 | -0.18(-1.24%) |
Dec 18, 2007 | 14.80 | 14.85 | 14.50 | 14.50 | 157,000 | -0.20(-1.36%) |
Dec 17, 2007 | 14.65 | 14.81 | 14.61 | 14.70 | 161,900 | +0.07(+0.48%) |
Dec 14, 2007 | 15.01 | 15.01 | 14.55 | 14.63 | 100,260 | -0.10(-0.68%) |
Dec 13, 2007 | 14.65 | 14.79 | 14.65 | 14.73 | 109,700 | +0.08(+0.55%) |
Dec 12, 2007 | 14.57 | 14.81 | 14.57 | 14.65 | 154,501 | +0.00(+0.00%) |
Dec 11, 2007 | 14.61 | 14.70 | 14.55 | 14.65 | 164,600 | +0.02(+0.14%) |
Dec 10, 2007 | 14.44 | 14.69 | 14.25 | 14.63 | 238,900 | +0.27(+1.88%) |
Dec 07, 2007 | 14.45 | 14.47 | 14.33 | 14.36 | 138,000 | -0.12(-0.83%) |
Dec 06, 2007 | 14.26 | 14.55 | 14.25 | 14.48 | 203,000 | +0.22(+1.54%) |
Dec 05, 2007 | 14.42 | 14.42 | 14.18 | 14.26 | 178,075 | -0.05(-0.35%) |
Dec 04, 2007 | 14.00 | 14.35 | 14.00 | 14.31 | 184,101 | +0.12(+0.85%) |