Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.23 | 13.49 | 13.11 | 13.14 | 1,717,881 | -0.28(-2.10%) |
Feb 28, 2008 | 13.44 | 13.50 | 13.38 | 13.42 | 862,237 | -0.12(-0.87%) |
Feb 27, 2008 | 13.61 | 13.63 | 13.50 | 13.54 | 1,151,397 | -0.05(-0.39%) |
Feb 26, 2008 | 13.63 | 13.73 | 13.55 | 13.59 | 1,057,770 | -0.08(-0.56%) |
Feb 25, 2008 | 13.68 | 13.70 | 13.52 | 13.67 | 1,205,664 | +0.09(+0.65%) |
Feb 22, 2008 | 13.49 | 13.59 | 13.36 | 13.58 | 1,429,720 | +0.16(+1.19%) |
Feb 21, 2008 | 13.59 | 13.68 | 13.36 | 13.42 | 1,376,399 | -0.16(-1.21%) |
Feb 20, 2008 | 13.35 | 13.59 | 13.26 | 13.59 | 1,540,361 | +0.14(+1.08%) |
Feb 19, 2008 | 13.56 | 13.56 | 13.35 | 13.44 | 2,121,221 | +0.01(+0.06%) |
Feb 18, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.09 | 13.43 | 13.09 | 13.43 | 1,566,700 | +0.28(+2.12%) |
Feb 14, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 1,176,302 | -0.24(-1.79%) |
Feb 13, 2008 | 13.49 | 13.49 | 13.34 | 13.40 | 2,179,292 | +0.02(+0.14%) |
Feb 12, 2008 | 13.21 | 13.39 | 13.17 | 13.38 | 1,779,900 | +0.26(+1.98%) |
Feb 11, 2008 | 12.71 | 13.12 | 12.71 | 13.12 | 1,804,144 | +0.32(+2.50%) |
Feb 08, 2008 | 12.87 | 12.90 | 12.78 | 12.80 | 2,018,041 | -0.09(-0.71%) |
Feb 07, 2008 | 12.95 | 13.11 | 12.80 | 12.89 | 2,445,933 | -0.12(-0.94%) |
Feb 06, 2008 | 12.86 | 13.03 | 12.76 | 13.01 | 2,744,077 | +0.21(+1.67%) |
Feb 05, 2008 | 13.00 | 13.03 | 12.70 | 12.80 | 2,066,488 | -0.24(-1.84%) |
Feb 04, 2008 | 13.16 | 13.16 | 13.02 | 13.04 | 1,316,140 | -0.11(-0.81%) |
Feb 01, 2008 | 12.97 | 13.14 | 12.82 | 13.14 | 2,627,988 | +0.32(+2.53%) |
Jan 31, 2008 | 12.78 | 12.94 | 12.63 | 12.82 | 2,585,173 | -0.06(-0.47%) |
Jan 30, 2008 | 13.14 | 13.20 | 12.83 | 12.88 | 1,916,972 | -0.30(-2.26%) |
Jan 29, 2008 | 13.13 | 13.21 | 12.91 | 13.18 | 1,911,991 | +0.08(+0.61%) |
Jan 28, 2008 | 13.02 | 13.14 | 12.93 | 13.10 | 1,631,275 | +0.12(+0.94%) |
Jan 25, 2008 | 13.32 | 13.35 | 12.97 | 12.98 | 1,920,107 | -0.21(-1.59%) |
Jan 24, 2008 | 13.35 | 13.43 | 12.77 | 13.19 | 3,896,096 | -0.13(-0.97%) |
Jan 23, 2008 | 13.03 | 13.58 | 12.46 | 13.32 | 5,594,843 | +0.11(+0.87%) |
Jan 22, 2008 | 13.34 | 13.46 | 13.08 | 13.20 | 2,577,452 | -0.52(-3.81%) |
Jan 21, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 3,711,070 | +0.07(+0.50%) |
Jan 17, 2008 | 13.82 | 13.89 | 13.62 | 13.66 | 1,852,669 | -0.15(-1.08%) |
Jan 16, 2008 | 13.75 | 13.88 | 13.75 | 13.80 | 3,552,436 | -0.03(-0.22%) |
Jan 15, 2008 | 13.99 | 14.14 | 13.84 | 13.84 | 2,606,064 | -0.28(-1.97%) |
Jan 14, 2008 | 14.12 | 14.14 | 13.99 | 14.11 | 2,002,099 | +0.01(+0.05%) |
Jan 11, 2008 | 14.36 | 14.38 | 14.06 | 14.11 | 2,454,846 | -0.41(-2.81%) |
Jan 10, 2008 | 14.14 | 14.53 | 14.12 | 14.51 | 2,405,823 | +0.32(+2.26%) |
Jan 09, 2008 | 14.26 | 14.27 | 14.03 | 14.19 | 2,865,910 | -0.11(-0.77%) |
Jan 08, 2008 | 14.21 | 14.40 | 14.13 | 14.30 | 1,976,670 | +0.13(+0.89%) |
Jan 07, 2008 | 14.11 | 14.21 | 14.03 | 14.18 | 2,573,145 | +0.20(+1.42%) |
Jan 04, 2008 | 14.04 | 14.14 | 13.94 | 13.98 | 2,068,163 | -0.16(-1.11%) |
Jan 03, 2008 | 14.16 | 14.25 | 14.11 | 14.14 | 1,057,157 | -0.02(-0.11%) |
Jan 02, 2008 | 14.40 | 14.41 | 14.09 | 14.15 | 1,388,388 | -0.31(-2.14%) |
Jan 01, 2008 | 14.50 | 14.58 | 14.40 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.58 | 14.40 | 14.46 | 668,240 | -0.11(-0.78%) |
Dec 28, 2007 | 14.65 | 14.66 | 14.54 | 14.58 | 550,269 | +0.10(+0.66%) |
Dec 27, 2007 | 14.87 | 14.88 | 14.48 | 14.48 | 1,236,504 | -0.37(-2.47%) |
Dec 26, 2007 | 14.85 | 14.87 | 14.77 | 14.85 | 675,580 | -0.03(-0.18%) |
Dec 24, 2007 | 14.77 | 14.95 | 14.77 | 14.87 | 462,367 | +0.03(+0.23%) |
Dec 21, 2007 | 14.56 | 14.85 | 14.56 | 14.84 | 2,586,187 | +0.27(+1.86%) |
Dec 20, 2007 | 14.69 | 14.74 | 14.48 | 14.57 | 1,022,153 | -0.05(-0.31%) |
Dec 19, 2007 | 14.48 | 14.66 | 14.31 | 14.61 | 1,850,837 | +0.24(+1.67%) |
Dec 18, 2007 | 14.14 | 14.46 | 14.14 | 14.37 | 1,861,321 | +0.31(+2.17%) |
Dec 17, 2007 | 14.08 | 14.21 | 14.05 | 14.07 | 1,623,543 | -0.07(-0.49%) |
Dec 14, 2007 | 14.53 | 14.53 | 14.12 | 14.14 | 2,007,605 | -0.37(-2.55%) |
Dec 13, 2007 | 14.62 | 14.62 | 14.38 | 14.51 | 1,989,831 | -0.08(-0.58%) |
Dec 12, 2007 | 14.67 | 14.76 | 14.46 | 14.59 | 1,506,621 | +0.13(+0.90%) |
Dec 11, 2007 | 14.85 | 14.87 | 14.44 | 14.46 | 1,104,083 | -0.38(-2.54%) |
Dec 10, 2007 | 14.64 | 14.87 | 14.64 | 14.84 | 1,244,463 | +0.21(+1.41%) |
Dec 07, 2007 | 14.80 | 14.87 | 14.59 | 14.63 | 1,007,656 | -0.16(-1.11%) |
Dec 06, 2007 | 14.71 | 14.82 | 14.62 | 14.80 | 848,898 | +0.08(+0.57%) |
Dec 05, 2007 | 14.67 | 14.77 | 14.58 | 14.71 | 1,400,185 | +0.20(+1.39%) |
Dec 04, 2007 | 14.46 | 14.59 | 14.34 | 14.51 | 2,121,381 | -0.01(-0.05%) |