Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.34 | 19.42 | 18.40 | 18.45 | 19,831,398 | -0.63(-3.28%) |
Feb 28, 2008 | 18.82 | 19.33 | 18.80 | 19.08 | 10,666,942 | +0.20(+1.07%) |
Feb 27, 2008 | 18.40 | 19.62 | 18.40 | 18.88 | 24,097,492 | -0.53(-2.71%) |
Feb 26, 2008 | 19.71 | 19.91 | 19.23 | 19.40 | 15,296,150 | -0.40(-2.01%) |
Feb 25, 2008 | 19.31 | 19.81 | 18.85 | 19.80 | 21,716,210 | +0.78(+4.08%) |
Feb 22, 2008 | 18.44 | 19.07 | 18.11 | 19.02 | 15,178,916 | +0.44(+2.36%) |
Feb 21, 2008 | 19.37 | 19.40 | 18.46 | 18.59 | 19,833,528 | -0.61(-3.18%) |
Feb 20, 2008 | 19.00 | 19.40 | 18.83 | 19.20 | 17,238,364 | +0.05(+0.25%) |
Feb 19, 2008 | 18.29 | 19.46 | 18.29 | 19.15 | 26,869,078 | +1.29(+7.20%) |
Feb 18, 2008 | 17.30 | 17.89 | 17.16 | 17.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.30 | 17.89 | 17.16 | 17.86 | 14,558,569 | +0.39(+2.22%) |
Feb 14, 2008 | 17.71 | 18.00 | 17.26 | 17.47 | 14,042,754 | -0.06(-0.36%) |
Feb 13, 2008 | 17.63 | 17.67 | 16.83 | 17.54 | 19,135,514 | +0.45(+2.62%) |
Feb 12, 2008 | 17.16 | 18.13 | 16.90 | 17.09 | 27,056,022 | +0.24(+1.40%) |
Feb 11, 2008 | 16.69 | 16.93 | 15.96 | 16.85 | 21,269,720 | +0.49(+3.00%) |
Feb 08, 2008 | 16.93 | 16.93 | 15.87 | 16.36 | 31,016,178 | +0.25(+1.54%) |
Feb 07, 2008 | 15.76 | 16.45 | 15.34 | 16.11 | 22,700,214 | -0.16(-0.97%) |
Feb 06, 2008 | 15.95 | 16.73 | 15.87 | 16.27 | 20,851,616 | +0.59(+3.79%) |
Feb 05, 2008 | 16.64 | 16.99 | 15.49 | 15.68 | 19,612,212 | -1.12(-6.66%) |
Feb 04, 2008 | 16.70 | 16.89 | 16.38 | 16.80 | 16,043,543 | +0.39(+2.39%) |
Feb 01, 2008 | 16.22 | 16.84 | 16.16 | 16.41 | 16,045,567 | +0.24(+1.50%) |
Jan 31, 2008 | 14.97 | 16.37 | 14.67 | 16.16 | 16,568,983 | +0.83(+5.41%) |
Jan 30, 2008 | 15.92 | 16.37 | 15.24 | 15.33 | 20,163,842 | -0.65(-4.06%) |
Jan 29, 2008 | 16.34 | 16.68 | 15.85 | 15.98 | 17,048,710 | -0.08(-0.50%) |
Jan 28, 2008 | 15.71 | 16.25 | 15.15 | 16.06 | 17,359,350 | +0.32(+2.05%) |
Jan 25, 2008 | 15.79 | 16.10 | 15.35 | 15.74 | 20,808,026 | +0.61(+4.06%) |
Jan 24, 2008 | 14.75 | 15.40 | 14.30 | 15.13 | 21,837,222 | +1.10(+7.82%) |
Jan 23, 2008 | 13.75 | 14.05 | 11.90 | 14.03 | 43,320,404 | -0.04(-0.29%) |
Jan 22, 2008 | 12.71 | 14.36 | 12.43 | 14.07 | 23,319,330 | -0.04(-0.27%) |
Jan 21, 2008 | 13.93 | 14.33 | 13.42 | 14.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.93 | 14.33 | 13.42 | 14.11 | 27,698,934 | +0.47(+3.41%) |
Jan 17, 2008 | 15.34 | 15.70 | 13.50 | 13.64 | 41,026,188 | -2.13(-13.50%) |
Jan 16, 2008 | 16.87 | 17.37 | 15.20 | 15.77 | 30,389,726 | -1.61(-9.28%) |
Jan 15, 2008 | 17.84 | 18.06 | 16.78 | 17.38 | 22,761,354 | -0.73(-4.05%) |
Jan 14, 2008 | 17.30 | 18.29 | 17.03 | 18.12 | 24,099,370 | +1.10(+6.44%) |
Jan 11, 2008 | 16.62 | 17.72 | 16.41 | 17.02 | 17,774,132 | +0.29(+1.73%) |
Jan 10, 2008 | 16.85 | 17.00 | 16.11 | 16.73 | 18,984,924 | -0.28(-1.64%) |
Jan 09, 2008 | 16.93 | 17.23 | 15.67 | 17.01 | 22,142,364 | +0.56(+3.43%) |
Jan 08, 2008 | 16.69 | 17.29 | 16.07 | 16.44 | 20,987,148 | -0.15(-0.92%) |
Jan 07, 2008 | 16.86 | 17.50 | 15.50 | 16.60 | 17,914,058 | -0.22(-1.31%) |
Jan 04, 2008 | 17.23 | 17.37 | 16.52 | 16.82 | 13,628,157 | -0.69(-3.95%) |
Jan 03, 2008 | 17.05 | 18.05 | 16.93 | 17.51 | 14,170,824 | +0.79(+4.73%) |
Jan 02, 2008 | 16.85 | 16.92 | 16.33 | 16.72 | 8,940,692 | +0.08(+0.50%) |
Jan 01, 2008 | 16.94 | 17.07 | 16.36 | 16.64 | 6,754,502 | +0.00(+0.00%) |
Dec 31, 2007 | 16.94 | 17.07 | 16.36 | 16.64 | 6,754,502 | -0.29(-1.72%) |
Dec 28, 2007 | 17.44 | 17.44 | 16.88 | 16.93 | 8,380,347 | -0.28(-1.65%) |
Dec 27, 2007 | 17.54 | 17.97 | 16.88 | 17.21 | 11,045,160 | -0.41(-2.31%) |
Dec 26, 2007 | 17.49 | 17.75 | 17.10 | 17.62 | 9,932,198 | +0.34(+1.98%) |
Dec 24, 2007 | 16.73 | 17.37 | 16.73 | 17.28 | 4,849,149 | +0.50(+2.99%) |
Dec 21, 2007 | 16.63 | 16.98 | 16.24 | 16.78 | 14,894,421 | +0.49(+2.99%) |
Dec 20, 2007 | 15.07 | 16.29 | 14.88 | 16.29 | 20,417,470 | +1.51(+10.24%) |
Dec 19, 2007 | 14.49 | 14.81 | 14.12 | 14.78 | 10,270,187 | +0.23(+1.58%) |
Dec 18, 2007 | 14.76 | 14.96 | 13.58 | 14.55 | 15,230,286 | -0.05(-0.32%) |
Dec 17, 2007 | 14.56 | 15.32 | 14.39 | 14.59 | 14,048,079 | -0.07(-0.46%) |
Dec 14, 2007 | 14.66 | 15.50 | 14.35 | 14.66 | 17,593,164 | -0.21(-1.42%) |
Dec 13, 2007 | 13.79 | 14.90 | 13.60 | 14.87 | 17,410,210 | +0.90(+6.45%) |
Dec 12, 2007 | 14.04 | 14.42 | 13.73 | 13.97 | 12,154,218 | +0.25(+1.83%) |
Dec 11, 2007 | 14.54 | 14.65 | 13.66 | 13.72 | 12,180,660 | -0.75(-5.21%) |
Dec 10, 2007 | 14.44 | 14.57 | 14.04 | 14.47 | 12,529,055 | +0.16(+1.10%) |
Dec 07, 2007 | 14.77 | 14.86 | 14.23 | 14.32 | 13,116,080 | -0.39(-2.64%) |
Dec 06, 2007 | 14.64 | 15.07 | 14.48 | 14.71 | 15,943,740 | +0.25(+1.76%) |
Dec 05, 2007 | 14.25 | 14.58 | 14.24 | 14.45 | 10,512,779 | +0.41(+2.88%) |
Dec 04, 2007 | 14.29 | 14.67 | 13.99 | 14.05 | 12,400,111 | -0.34(-2.34%) |