Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.34 | 12.37 | 12.12 | 12.16 | 7,991,196 | -0.29(-2.30%) |
Feb 28, 2008 | 12.46 | 12.63 | 12.35 | 12.45 | 6,000,939 | -0.20(-1.57%) |
Feb 27, 2008 | 12.52 | 12.80 | 12.48 | 12.65 | 7,748,895 | +0.02(+0.18%) |
Feb 26, 2008 | 12.74 | 12.77 | 12.53 | 12.62 | 14,875,268 | -0.15(-1.19%) |
Feb 25, 2008 | 12.59 | 12.81 | 12.46 | 12.77 | 7,981,113 | +0.24(+1.91%) |
Feb 22, 2008 | 12.29 | 12.58 | 12.17 | 12.53 | 7,338,457 | +0.26(+2.14%) |
Feb 21, 2008 | 12.52 | 12.52 | 12.18 | 12.27 | 5,172,114 | -0.18(-1.41%) |
Feb 20, 2008 | 12.38 | 12.53 | 12.19 | 12.45 | 7,425,580 | -0.06(-0.51%) |
Feb 19, 2008 | 12.62 | 12.85 | 12.44 | 12.51 | 11,122,290 | +0.02(+0.14%) |
Feb 18, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 8,590,612 | +0.16(+1.33%) |
Feb 14, 2008 | 12.76 | 12.83 | 12.31 | 12.33 | 7,299,682 | -0.43(-3.39%) |
Feb 13, 2008 | 12.67 | 12.91 | 12.54 | 12.76 | 9,460,059 | +0.17(+1.35%) |
Feb 12, 2008 | 12.90 | 13.07 | 12.58 | 12.59 | 7,994,578 | -0.25(-1.91%) |
Feb 11, 2008 | 12.70 | 12.95 | 12.65 | 12.84 | 4,681,775 | +0.17(+1.34%) |
Feb 08, 2008 | 12.62 | 12.79 | 12.56 | 12.67 | 7,963,376 | -0.06(-0.50%) |
Feb 07, 2008 | 12.79 | 12.98 | 12.53 | 12.73 | 8,739,158 | -0.15(-1.14%) |
Feb 06, 2008 | 12.83 | 13.24 | 12.79 | 12.88 | 5,455,316 | +0.13(+1.01%) |
Feb 05, 2008 | 13.05 | 13.15 | 12.73 | 12.75 | 7,711,081 | -0.46(-3.45%) |
Feb 04, 2008 | 13.42 | 13.42 | 13.14 | 13.21 | 7,677,568 | -0.26(-1.95%) |
Feb 01, 2008 | 13.24 | 13.55 | 12.94 | 13.47 | 7,724,035 | +0.37(+2.86%) |
Jan 31, 2008 | 12.21 | 13.30 | 11.81 | 13.10 | 17,076,264 | +0.90(+7.38%) |
Jan 30, 2008 | 11.95 | 12.56 | 11.95 | 12.20 | 8,109,679 | -0.04(-0.29%) |
Jan 29, 2008 | 12.23 | 12.37 | 12.02 | 12.23 | 6,719,936 | -0.06(-0.52%) |
Jan 28, 2008 | 11.98 | 12.32 | 11.69 | 12.29 | 6,844,241 | +0.33(+2.74%) |
Jan 25, 2008 | 12.26 | 12.39 | 11.79 | 11.97 | 6,731,954 | -0.20(-1.63%) |
Jan 24, 2008 | 11.63 | 12.29 | 11.53 | 12.17 | 15,641,838 | +0.62(+5.37%) |
Jan 23, 2008 | 11.20 | 11.87 | 11.20 | 11.55 | 13,701,165 | -0.15(-1.30%) |
Jan 22, 2008 | 10.85 | 12.06 | 10.85 | 11.70 | 11,838,193 | -0.60(-4.90%) |
Jan 21, 2008 | 12.49 | 12.63 | 12.24 | 12.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.49 | 12.63 | 12.24 | 12.30 | 12,568,757 | -0.11(-0.85%) |
Jan 17, 2008 | 12.86 | 13.07 | 12.36 | 12.41 | 11,236,035 | -0.38(-2.97%) |
Jan 16, 2008 | 12.44 | 13.04 | 12.44 | 12.79 | 10,632,452 | +0.26(+2.10%) |
Jan 15, 2008 | 11.97 | 12.86 | 11.97 | 12.52 | 10,675,284 | -0.15(-1.20%) |
Jan 14, 2008 | 12.55 | 12.80 | 12.42 | 12.67 | 9,358,412 | +0.20(+1.59%) |
Jan 11, 2008 | 12.90 | 13.03 | 12.35 | 12.48 | 8,748,219 | -0.56(-4.30%) |
Jan 10, 2008 | 13.00 | 13.18 | 12.60 | 13.04 | 6,569,488 | -0.03(-0.22%) |
Jan 09, 2008 | 12.48 | 13.11 | 12.42 | 13.07 | 8,707,874 | +0.57(+4.59%) |
Jan 08, 2008 | 12.87 | 13.05 | 12.43 | 12.49 | 7,633,170 | -0.29(-2.24%) |
Jan 07, 2008 | 12.88 | 13.14 | 12.65 | 12.78 | 8,927,322 | -0.05(-0.36%) |
Jan 04, 2008 | 13.49 | 13.51 | 12.68 | 12.83 | 12,253,036 | -0.77(-5.63%) |
Jan 03, 2008 | 13.48 | 13.66 | 13.41 | 13.59 | 5,113,888 | +0.13(+0.96%) |
Jan 02, 2008 | 14.21 | 14.21 | 13.26 | 13.46 | 9,508,961 | -0.73(-5.15%) |
Jan 01, 2008 | 13.97 | 14.36 | 13.95 | 14.19 | 3,816,658 | +0.00(+0.00%) |
Dec 31, 2007 | 13.97 | 14.36 | 13.95 | 14.19 | 3,816,658 | +0.19(+1.38%) |
Dec 28, 2007 | 14.15 | 14.34 | 13.95 | 14.00 | 4,181,864 | -0.02(-0.17%) |
Dec 27, 2007 | 14.40 | 14.52 | 14.01 | 14.02 | 4,794,677 | -0.43(-2.95%) |
Dec 26, 2007 | 14.25 | 14.50 | 14.02 | 14.45 | 4,723,166 | +0.23(+1.60%) |
Dec 24, 2007 | 13.92 | 14.25 | 13.64 | 14.22 | 2,547,563 | +0.13(+0.95%) |
Dec 21, 2007 | 13.86 | 14.11 | 13.72 | 14.09 | 10,825,312 | +0.28(+2.03%) |
Dec 20, 2007 | 13.83 | 13.87 | 13.58 | 13.81 | 6,645,354 | +0.05(+0.38%) |
Dec 19, 2007 | 13.40 | 13.83 | 13.29 | 13.76 | 6,923,305 | +0.33(+2.48%) |
Dec 18, 2007 | 13.55 | 13.64 | 13.10 | 13.42 | 6,515,561 | -0.01(-0.04%) |
Dec 17, 2007 | 13.74 | 13.76 | 13.42 | 13.43 | 7,295,037 | -0.40(-2.92%) |
Dec 14, 2007 | 13.53 | 14.02 | 13.48 | 13.83 | 8,435,687 | +0.16(+1.15%) |
Dec 13, 2007 | 13.52 | 13.90 | 13.45 | 13.67 | 4,595,228 | +0.07(+0.52%) |
Dec 12, 2007 | 13.69 | 13.84 | 13.35 | 13.60 | 5,794,523 | +0.10(+0.74%) |
Dec 11, 2007 | 13.87 | 14.01 | 13.45 | 13.50 | 9,516,739 | -0.34(-2.45%) |
Dec 10, 2007 | 13.34 | 13.88 | 13.34 | 13.84 | 10,939,105 | +0.57(+4.27%) |
Dec 07, 2007 | 13.32 | 13.43 | 13.22 | 13.28 | 4,576,562 | -0.05(-0.35%) |
Dec 06, 2007 | 13.42 | 13.42 | 13.18 | 13.32 | 6,121,669 | -0.10(-0.74%) |
Dec 05, 2007 | 13.50 | 13.59 | 13.25 | 13.42 | 9,570,139 | +0.02(+0.13%) |
Dec 04, 2007 | 13.41 | 13.59 | 13.36 | 13.41 | 8,716,938 | -0.11(-0.82%) |