Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.19 | 14.21 | 13.53 | 13.54 | 264,351 | -0.85(-5.90%) |
Feb 28, 2008 | 14.88 | 15.27 | 14.31 | 14.39 | 137,560 | -0.54(-3.63%) |
Feb 27, 2008 | 15.35 | 15.45 | 14.73 | 14.93 | 152,554 | -0.48(-3.09%) |
Feb 26, 2008 | 14.62 | 15.96 | 14.60 | 15.41 | 492,593 | +0.66(+4.49%) |
Feb 25, 2008 | 14.25 | 14.81 | 13.97 | 14.75 | 140,080 | +0.47(+3.27%) |
Feb 22, 2008 | 14.42 | 14.42 | 13.72 | 14.28 | 152,681 | -0.18(-1.23%) |
Feb 21, 2008 | 14.45 | 15.11 | 14.30 | 14.46 | 202,650 | +0.08(+0.58%) |
Feb 20, 2008 | 14.11 | 14.49 | 13.65 | 14.37 | 161,147 | +0.19(+1.32%) |
Feb 19, 2008 | 13.89 | 14.50 | 13.45 | 14.19 | 214,500 | +0.51(+3.75%) |
Feb 18, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | +0.00(+0.00%) |
Feb 15, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | -0.35(-2.53%) |
Feb 14, 2008 | 15.92 | 15.96 | 13.99 | 14.03 | 528,904 | -1.91(-12.00%) |
Feb 13, 2008 | 15.21 | 15.99 | 15.04 | 15.94 | 538,915 | +0.85(+5.63%) |
Feb 12, 2008 | 14.33 | 15.21 | 14.23 | 15.09 | 791,317 | +0.87(+6.10%) |
Feb 11, 2008 | 13.85 | 14.34 | 13.79 | 14.22 | 295,996 | +0.33(+2.35%) |
Feb 08, 2008 | 13.55 | 14.09 | 13.53 | 13.90 | 306,858 | +0.29(+2.13%) |
Feb 07, 2008 | 11.91 | 13.94 | 11.91 | 13.61 | 442,065 | +1.53(+12.67%) |
Feb 06, 2008 | 11.82 | 12.55 | 11.64 | 12.08 | 252,594 | +0.38(+3.27%) |
Feb 05, 2008 | 12.40 | 12.53 | 11.59 | 11.69 | 161,439 | -0.90(-7.12%) |
Feb 04, 2008 | 14.02 | 14.02 | 12.44 | 12.59 | 207,814 | -1.51(-10.72%) |
Feb 01, 2008 | 12.78 | 14.14 | 12.57 | 14.10 | 304,219 | +1.34(+10.53%) |
Jan 31, 2008 | 11.89 | 13.00 | 11.45 | 12.76 | 180,086 | +0.84(+7.05%) |
Jan 30, 2008 | 12.34 | 12.37 | 11.92 | 11.92 | 162,883 | -0.47(-3.77%) |
Jan 29, 2008 | 12.79 | 12.79 | 11.90 | 12.39 | 267,648 | -0.34(-2.64%) |
Jan 28, 2008 | 11.58 | 12.86 | 11.58 | 12.72 | 251,016 | +1.17(+10.10%) |
Jan 25, 2008 | 12.19 | 12.96 | 11.47 | 11.55 | 212,210 | -0.39(-3.28%) |
Jan 24, 2008 | 11.58 | 12.26 | 11.17 | 11.95 | 313,863 | +0.41(+3.56%) |
Jan 23, 2008 | 10.16 | 11.64 | 10.04 | 11.54 | 329,790 | +1.11(+10.65%) |
Jan 22, 2008 | 10.15 | 10.89 | 10.12 | 10.43 | 303,030 | +0.27(+2.67%) |
Jan 21, 2008 | 10.40 | 10.92 | 10.05 | 10.15 | 175,533 | +0.00(+0.00%) |
Jan 18, 2008 | 10.40 | 10.92 | 10.05 | 10.15 | 175,533 | -0.24(-2.33%) |
Jan 17, 2008 | 11.00 | 11.00 | 10.39 | 10.40 | 210,942 | -0.61(-5.51%) |
Jan 16, 2008 | 10.60 | 11.26 | 10.47 | 11.00 | 415,696 | +0.29(+2.70%) |
Jan 15, 2008 | 11.36 | 11.45 | 10.58 | 10.71 | 321,361 | -0.80(-6.97%) |
Jan 14, 2008 | 12.20 | 12.20 | 11.52 | 11.52 | 269,461 | -0.60(-4.93%) |
Jan 11, 2008 | 12.63 | 12.88 | 12.09 | 12.11 | 207,897 | -0.61(-4.77%) |
Jan 10, 2008 | 13.17 | 13.17 | 12.27 | 12.72 | 195,397 | -0.63(-4.69%) |
Jan 09, 2008 | 12.47 | 13.50 | 12.25 | 13.35 | 371,771 | +0.78(+6.24%) |
Jan 08, 2008 | 13.09 | 13.65 | 12.54 | 12.56 | 338,600 | -0.53(-4.06%) |
Jan 07, 2008 | 12.91 | 13.49 | 12.48 | 13.10 | 230,880 | +0.27(+2.11%) |
Jan 04, 2008 | 13.38 | 13.46 | 12.40 | 12.82 | 408,880 | -0.76(-5.57%) |
Jan 03, 2008 | 14.09 | 14.29 | 13.38 | 13.58 | 277,286 | -0.53(-3.77%) |
Jan 02, 2008 | 14.36 | 14.47 | 13.96 | 14.11 | 124,718 | -0.30(-2.07%) |
Jan 01, 2008 | 14.58 | 14.95 | 14.36 | 14.41 | 181,331 | +0.00(+0.00%) |
Dec 31, 2007 | 14.58 | 14.95 | 14.36 | 14.41 | 181,331 | -0.21(-1.40%) |
Dec 28, 2007 | 14.88 | 15.39 | 14.58 | 14.62 | 216,725 | -0.05(-0.32%) |
Dec 27, 2007 | 15.45 | 15.70 | 14.60 | 14.66 | 136,488 | -0.88(-5.65%) |
Dec 26, 2007 | 15.35 | 15.71 | 14.54 | 15.54 | 278,013 | +0.02(+0.12%) |
Dec 24, 2007 | 15.02 | 15.72 | 15.01 | 15.52 | 170,116 | +0.24(+1.59%) |
Dec 21, 2007 | 14.09 | 15.38 | 14.09 | 15.28 | 537,842 | +1.44(+10.38%) |
Dec 20, 2007 | 13.85 | 14.09 | 13.58 | 13.84 | 412,083 | +0.07(+0.54%) |
Dec 19, 2007 | 14.24 | 14.41 | 13.68 | 13.77 | 261,027 | -0.61(-4.22%) |
Dec 18, 2007 | 13.07 | 14.45 | 13.03 | 14.37 | 369,651 | +1.35(+10.39%) |
Dec 17, 2007 | 12.54 | 13.27 | 12.44 | 13.02 | 407,707 | +0.37(+2.95%) |
Dec 14, 2007 | 13.02 | 13.22 | 12.37 | 12.65 | 450,946 | -0.49(-3.70%) |
Dec 13, 2007 | 13.62 | 14.04 | 13.02 | 13.13 | 456,435 | -0.85(-6.08%) |
Dec 12, 2007 | 14.52 | 15.24 | 13.82 | 13.98 | 367,479 | -0.29(-2.03%) |
Dec 11, 2007 | 16.68 | 16.77 | 14.04 | 14.27 | 244,848 | -2.39(-14.34%) |
Dec 10, 2007 | 15.71 | 16.71 | 15.71 | 16.66 | 235,733 | +0.77(+4.82%) |
Dec 07, 2007 | 14.86 | 15.95 | 14.74 | 15.89 | 210,369 | +1.05(+7.04%) |
Dec 06, 2007 | 14.28 | 14.86 | 14.10 | 14.85 | 165,597 | +0.48(+3.31%) |
Dec 05, 2007 | 14.35 | 14.67 | 14.10 | 14.37 | 223,726 | +0.21(+1.52%) |
Dec 04, 2007 | 14.39 | 14.59 | 14.13 | 14.16 | 199,538 | -0.37(-2.57%) |