Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.03 | 13.14 | 12.46 | 12.69 | 18,430,500 | -0.42(-3.17%) |
Feb 28, 2008 | 12.77 | 13.16 | 12.64 | 13.10 | 13,248,798 | +0.39(+3.10%) |
Feb 27, 2008 | 12.62 | 12.90 | 12.49 | 12.71 | 6,329,767 | +0.15(+1.17%) |
Feb 26, 2008 | 12.40 | 12.75 | 12.19 | 12.56 | 8,886,934 | +0.16(+1.26%) |
Feb 25, 2008 | 12.35 | 12.50 | 12.03 | 12.41 | 8,277,198 | +0.06(+0.47%) |
Feb 22, 2008 | 12.17 | 12.38 | 11.99 | 12.35 | 6,285,325 | +0.13(+1.10%) |
Feb 21, 2008 | 12.18 | 12.44 | 11.87 | 12.21 | 24,994,226 | +0.26(+2.20%) |
Feb 20, 2008 | 12.19 | 12.29 | 11.81 | 11.95 | 20,596,356 | -0.72(-5.71%) |
Feb 19, 2008 | 13.01 | 13.03 | 12.56 | 12.68 | 7,439,410 | +0.00(+0.00%) |
Feb 18, 2008 | 12.84 | 12.96 | 12.36 | 12.68 | 5,437,753 | +0.00(+0.00%) |
Feb 15, 2008 | 12.84 | 12.96 | 12.36 | 12.68 | 5,437,425 | -0.24(-1.82%) |
Feb 14, 2008 | 13.09 | 13.13 | 12.89 | 12.91 | 8,464,258 | +0.01(+0.07%) |
Feb 13, 2008 | 12.69 | 12.91 | 12.45 | 12.90 | 7,793,840 | +0.14(+1.10%) |
Feb 12, 2008 | 12.67 | 12.93 | 12.52 | 12.76 | 5,233,848 | +0.20(+1.56%) |
Feb 11, 2008 | 12.43 | 12.74 | 12.14 | 12.57 | 4,448,642 | +0.10(+0.83%) |
Feb 08, 2008 | 12.16 | 12.59 | 12.16 | 12.46 | 4,692,216 | +0.21(+1.72%) |
Feb 07, 2008 | 12.27 | 12.57 | 12.15 | 12.25 | 10,385,923 | -0.02(-0.20%) |
Feb 06, 2008 | 12.81 | 13.10 | 12.21 | 12.28 | 9,948,677 | -0.57(-4.45%) |
Feb 05, 2008 | 13.76 | 13.94 | 12.74 | 12.85 | 10,521,848 | -1.11(-7.97%) |
Feb 04, 2008 | 14.07 | 14.12 | 13.83 | 13.96 | 6,285,276 | -0.05(-0.35%) |
Feb 01, 2008 | 14.07 | 14.24 | 13.86 | 14.01 | 7,228,445 | -0.13(-0.95%) |
Jan 31, 2008 | 12.84 | 14.21 | 12.67 | 14.14 | 11,532,249 | +0.50(+3.63%) |
Jan 30, 2008 | 13.78 | 14.35 | 13.50 | 13.65 | 11,111,183 | -0.26(-1.85%) |
Jan 29, 2008 | 13.67 | 13.97 | 13.43 | 13.91 | 6,941,842 | +0.43(+3.22%) |
Jan 28, 2008 | 13.17 | 13.50 | 12.71 | 13.47 | 5,792,938 | +0.33(+2.54%) |
Jan 25, 2008 | 13.63 | 13.81 | 13.00 | 13.14 | 7,914,543 | -0.29(-2.18%) |
Jan 24, 2008 | 12.88 | 13.65 | 12.77 | 13.43 | 12,240,988 | +0.75(+5.88%) |
Jan 23, 2008 | 11.79 | 12.74 | 11.62 | 12.69 | 9,208,597 | +0.46(+3.72%) |
Jan 22, 2008 | 10.73 | 12.37 | 10.62 | 12.23 | 14,471,776 | +0.78(+6.84%) |
Jan 21, 2008 | 11.66 | 11.82 | 11.21 | 11.45 | 10,176,427 | +0.00(+0.00%) |
Jan 18, 2008 | 11.66 | 11.82 | 11.21 | 11.45 | 10,176,427 | -0.09(-0.82%) |
Jan 17, 2008 | 12.63 | 12.78 | 11.38 | 11.54 | 13,158,945 | -0.95(-7.59%) |
Jan 16, 2008 | 13.37 | 13.38 | 12.18 | 12.49 | 16,759,089 | -1.01(-7.52%) |
Jan 15, 2008 | 14.00 | 14.00 | 13.43 | 13.50 | 6,686,104 | -0.72(-5.09%) |
Jan 14, 2008 | 14.18 | 14.23 | 14.03 | 14.23 | 6,130,540 | +0.14(+0.98%) |
Jan 11, 2008 | 13.95 | 14.27 | 13.72 | 14.09 | 4,735,206 | +0.02(+0.17%) |
Jan 10, 2008 | 13.69 | 14.20 | 13.51 | 14.07 | 5,882,634 | +0.38(+2.77%) |
Jan 09, 2008 | 13.37 | 13.73 | 13.11 | 13.69 | 8,083,395 | +0.39(+2.90%) |
Jan 08, 2008 | 13.69 | 14.14 | 13.23 | 13.30 | 5,728,890 | -0.63(-4.50%) |
Jan 07, 2008 | 13.64 | 14.00 | 13.02 | 13.93 | 9,787,503 | +0.28(+2.08%) |
Jan 04, 2008 | 14.22 | 14.27 | 13.55 | 13.65 | 6,090,580 | -0.82(-5.68%) |
Jan 03, 2008 | 14.72 | 14.83 | 14.39 | 14.47 | 4,644,519 | -0.28(-1.87%) |
Jan 02, 2008 | 15.22 | 15.25 | 14.67 | 14.74 | 5,103,828 | -0.39(-2.55%) |
Jan 01, 2008 | 15.12 | 15.23 | 15.06 | 15.13 | 4,742,695 | +0.00(+0.00%) |
Dec 31, 2007 | 15.12 | 15.23 | 15.06 | 15.13 | 4,742,695 | +0.11(+0.75%) |
Dec 28, 2007 | 14.88 | 15.12 | 14.81 | 15.01 | 3,599,483 | +0.16(+1.05%) |
Dec 27, 2007 | 15.28 | 15.28 | 14.83 | 14.86 | 3,432,176 | -0.42(-2.78%) |
Dec 26, 2007 | 15.05 | 15.28 | 14.95 | 15.28 | 4,649,557 | +0.31(+2.06%) |
Dec 24, 2007 | 15.00 | 15.06 | 14.74 | 14.98 | 2,226,990 | +0.09(+0.60%) |
Dec 21, 2007 | 14.87 | 15.03 | 14.65 | 14.89 | 6,747,512 | +0.29(+1.97%) |
Dec 20, 2007 | 14.31 | 14.61 | 14.25 | 14.60 | 3,679,427 | +0.39(+2.71%) |
Dec 19, 2007 | 14.02 | 14.39 | 13.99 | 14.21 | 5,110,537 | +0.28(+2.00%) |
Dec 18, 2007 | 14.44 | 14.55 | 13.86 | 13.94 | 6,059,020 | -0.38(-2.65%) |
Dec 17, 2007 | 14.22 | 14.52 | 14.13 | 14.31 | 7,360,029 | +0.02(+0.17%) |
Dec 14, 2007 | 14.24 | 14.36 | 14.06 | 14.29 | 5,097,308 | +0.02(+0.13%) |
Dec 13, 2007 | 13.87 | 14.30 | 13.76 | 14.27 | 5,582,697 | +0.40(+2.89%) |
Dec 12, 2007 | 14.21 | 14.35 | 13.65 | 13.87 | 7,566,882 | -0.11(-0.81%) |
Dec 11, 2007 | 14.58 | 14.62 | 13.91 | 13.98 | 7,735,063 | -0.59(-4.05%) |
Dec 10, 2007 | 14.16 | 14.71 | 14.05 | 14.57 | 12,844,348 | +0.57(+4.10%) |
Dec 07, 2007 | 13.63 | 14.09 | 13.61 | 14.00 | 8,838,186 | +0.49(+3.64%) |
Dec 06, 2007 | 13.43 | 13.73 | 13.42 | 13.51 | 8,831,146 | +0.09(+0.68%) |
Dec 05, 2007 | 13.33 | 13.43 | 13.26 | 13.42 | 6,235,547 | +0.20(+1.50%) |
Dec 04, 2007 | 13.30 | 13.42 | 13.17 | 13.22 | 5,811,062 | -0.08(-0.62%) |