Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.90 | 12.17 | 11.78 | 11.94 | 10,469,940 | -0.11(-0.87%) |
Feb 28, 2008 | 12.03 | 12.10 | 11.98 | 12.04 | 9,103,250 | -0.02(-0.18%) |
Feb 27, 2008 | 11.89 | 12.10 | 11.85 | 12.06 | 8,489,246 | +0.11(+0.95%) |
Feb 26, 2008 | 12.06 | 12.18 | 11.92 | 11.95 | 12,973,134 | -0.06(-0.47%) |
Feb 25, 2008 | 11.97 | 12.16 | 11.95 | 12.01 | 11,073,314 | +0.08(+0.66%) |
Feb 22, 2008 | 11.84 | 11.95 | 11.70 | 11.93 | 7,671,493 | +0.15(+1.30%) |
Feb 21, 2008 | 11.95 | 11.99 | 11.72 | 11.78 | 7,272,772 | -0.13(-1.10%) |
Feb 20, 2008 | 11.64 | 11.91 | 11.64 | 11.91 | 9,087,163 | +0.27(+2.30%) |
Feb 19, 2008 | 11.98 | 11.99 | 11.59 | 11.64 | 6,507,796 | -0.20(-1.67%) |
Feb 18, 2008 | 11.60 | 11.84 | 11.60 | 11.84 | 5,726,674 | +0.00(+0.00%) |
Feb 15, 2008 | 11.60 | 11.84 | 11.60 | 11.84 | 5,726,674 | +0.22(+1.89%) |
Feb 14, 2008 | 11.95 | 11.97 | 11.58 | 11.62 | 7,110,279 | -0.29(-2.47%) |
Feb 13, 2008 | 11.80 | 11.95 | 11.74 | 11.91 | 7,761,242 | +0.25(+2.18%) |
Feb 12, 2008 | 11.96 | 11.99 | 11.58 | 11.66 | 9,422,873 | -0.20(-1.67%) |
Feb 11, 2008 | 11.73 | 11.93 | 11.63 | 11.85 | 7,332,725 | +0.15(+1.27%) |
Feb 08, 2008 | 11.67 | 11.78 | 11.50 | 11.70 | 12,258,130 | +0.18(+1.52%) |
Feb 07, 2008 | 11.33 | 11.70 | 11.19 | 11.53 | 12,211,362 | +0.17(+1.47%) |
Feb 06, 2008 | 11.38 | 11.69 | 11.26 | 11.36 | 11,891,316 | +0.04(+0.39%) |
Feb 05, 2008 | 11.29 | 11.40 | 11.15 | 11.32 | 7,549,455 | -0.04(-0.39%) |
Feb 04, 2008 | 11.56 | 11.57 | 11.36 | 11.36 | 5,340,098 | -0.23(-1.97%) |
Feb 01, 2008 | 11.38 | 11.59 | 11.27 | 11.59 | 9,801,846 | +0.25(+2.16%) |
Jan 31, 2008 | 11.40 | 11.44 | 11.01 | 11.35 | 15,289,199 | -0.12(-1.03%) |
Jan 30, 2008 | 11.43 | 11.71 | 11.32 | 11.46 | 7,585,709 | -0.04(-0.34%) |
Jan 29, 2008 | 11.82 | 11.85 | 11.38 | 11.50 | 10,703,813 | -0.32(-2.74%) |
Jan 28, 2008 | 11.60 | 11.83 | 11.52 | 11.83 | 6,484,563 | +0.23(+2.01%) |
Jan 25, 2008 | 11.84 | 11.92 | 11.59 | 11.60 | 6,245,944 | -0.13(-1.12%) |
Jan 24, 2008 | 11.73 | 11.83 | 11.53 | 11.73 | 8,101,466 | +0.04(+0.30%) |
Jan 23, 2008 | 11.52 | 11.84 | 11.38 | 11.69 | 12,034,856 | +0.07(+0.60%) |
Jan 22, 2008 | 11.43 | 11.95 | 11.42 | 11.62 | 12,129,678 | -0.18(-1.49%) |
Jan 21, 2008 | 11.77 | 11.99 | 11.60 | 11.80 | 13,365,463 | +0.00(+0.00%) |
Jan 18, 2008 | 11.77 | 11.99 | 11.60 | 11.80 | 13,365,235 | +0.04(+0.34%) |
Jan 17, 2008 | 11.88 | 11.92 | 11.63 | 11.76 | 10,515,112 | -0.10(-0.81%) |
Jan 16, 2008 | 11.60 | 12.02 | 11.60 | 11.85 | 12,158,214 | +0.21(+1.81%) |
Jan 15, 2008 | 11.78 | 11.90 | 11.63 | 11.64 | 9,270,017 | -0.24(-2.03%) |
Jan 14, 2008 | 11.99 | 12.05 | 11.78 | 11.88 | 8,650,723 | -0.02(-0.15%) |
Jan 11, 2008 | 12.24 | 12.31 | 11.90 | 11.90 | 10,260,500 | -0.39(-3.18%) |
Jan 10, 2008 | 12.02 | 12.42 | 11.90 | 12.29 | 11,790,001 | +0.22(+1.82%) |
Jan 09, 2008 | 12.06 | 12.21 | 11.77 | 12.07 | 12,230,539 | +0.00(+0.00%) |
Jan 08, 2008 | 12.28 | 12.45 | 12.06 | 12.07 | 15,309,062 | -0.20(-1.64%) |
Jan 07, 2008 | 12.28 | 12.38 | 12.15 | 12.27 | 19,091,170 | +0.07(+0.54%) |
Jan 04, 2008 | 12.12 | 12.36 | 12.04 | 12.21 | 10,338,180 | -0.04(-0.32%) |
Jan 03, 2008 | 12.45 | 12.48 | 12.14 | 12.25 | 14,067,185 | -0.22(-1.76%) |
Jan 02, 2008 | 13.00 | 13.05 | 12.26 | 12.47 | 15,339,184 | -0.56(-4.28%) |
Jan 01, 2008 | 12.83 | 13.10 | 12.83 | 13.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.83 | 13.10 | 12.83 | 13.02 | 7,231,203 | +0.19(+1.47%) |
Dec 28, 2007 | 12.88 | 13.04 | 12.66 | 12.84 | 7,297,659 | -0.09(-0.71%) |
Dec 27, 2007 | 13.04 | 13.10 | 12.83 | 12.93 | 8,248,826 | -0.09(-0.67%) |
Dec 26, 2007 | 12.85 | 13.07 | 12.71 | 13.02 | 5,468,634 | +0.17(+1.30%) |
Dec 24, 2007 | 12.71 | 12.86 | 12.42 | 12.85 | 3,651,207 | +0.23(+1.84%) |
Dec 21, 2007 | 12.29 | 12.73 | 12.27 | 12.62 | 22,421,634 | +0.36(+2.93%) |
Dec 20, 2007 | 12.24 | 12.27 | 11.84 | 12.26 | 17,321,218 | +0.50(+4.29%) |
Dec 19, 2007 | 11.63 | 11.84 | 11.63 | 11.75 | 7,849,745 | +0.05(+0.41%) |
Dec 18, 2007 | 11.75 | 11.75 | 11.54 | 11.70 | 7,542,142 | +0.04(+0.34%) |
Dec 17, 2007 | 11.65 | 11.77 | 11.45 | 11.67 | 10,276,558 | -0.05(-0.45%) |
Dec 14, 2007 | 11.65 | 11.86 | 11.51 | 11.72 | 8,904,689 | +0.10(+0.83%) |
Dec 13, 2007 | 11.66 | 11.73 | 11.45 | 11.62 | 12,166,532 | -0.04(-0.38%) |
Dec 12, 2007 | 11.65 | 11.76 | 11.56 | 11.67 | 11,413,010 | +0.11(+0.95%) |
Dec 11, 2007 | 11.84 | 11.92 | 11.49 | 11.56 | 12,612,292 | -0.28(-2.37%) |
Dec 10, 2007 | 11.73 | 11.88 | 11.66 | 11.84 | 11,984,640 | +0.09(+0.75%) |
Dec 07, 2007 | 11.52 | 11.79 | 11.44 | 11.75 | 9,745,512 | +0.28(+2.45%) |
Dec 06, 2007 | 11.69 | 11.76 | 11.40 | 11.47 | 12,730,995 | -0.19(-1.62%) |
Dec 05, 2007 | 11.82 | 11.84 | 11.52 | 11.66 | 18,128,486 | -0.07(-0.60%) |
Dec 04, 2007 | 11.11 | 11.86 | 11.09 | 11.73 | 55,575,968 | +0.78(+7.09%) |