Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.53 | 14.53 | 14.27 | 14.30 | 25,816,248 | -0.19(-1.31%) |
Feb 28, 2008 | 14.60 | 14.63 | 14.43 | 14.49 | 21,501,408 | -0.18(-1.25%) |
Feb 27, 2008 | 14.69 | 14.82 | 14.61 | 14.67 | 13,050,934 | -0.11(-0.73%) |
Feb 26, 2008 | 14.56 | 14.86 | 14.53 | 14.78 | 18,634,016 | +0.11(+0.78%) |
Feb 25, 2008 | 14.20 | 14.68 | 14.20 | 14.67 | 19,740,098 | +0.42(+2.93%) |
Feb 22, 2008 | 14.43 | 14.55 | 13.90 | 14.25 | 30,005,848 | -0.15(-1.01%) |
Feb 21, 2008 | 14.66 | 14.72 | 14.30 | 14.39 | 18,332,668 | -0.19(-1.30%) |
Feb 20, 2008 | 14.55 | 14.63 | 14.43 | 14.58 | 17,427,968 | -0.06(-0.43%) |
Feb 19, 2008 | 14.92 | 14.92 | 14.60 | 14.65 | 12,866,249 | -0.09(-0.60%) |
Feb 18, 2008 | 14.62 | 14.83 | 14.55 | 14.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.62 | 14.83 | 14.55 | 14.74 | 13,060,965 | +0.06(+0.39%) |
Feb 14, 2008 | 15.11 | 15.12 | 14.64 | 14.68 | 12,732,777 | -0.41(-2.72%) |
Feb 13, 2008 | 14.75 | 15.14 | 14.74 | 15.09 | 17,847,988 | +0.42(+2.89%) |
Feb 12, 2008 | 14.58 | 14.76 | 14.51 | 14.67 | 16,315,549 | +0.15(+1.05%) |
Feb 11, 2008 | 14.59 | 15.08 | 14.40 | 14.51 | 16,670,685 | -0.08(-0.52%) |
Feb 08, 2008 | 14.69 | 15.15 | 14.48 | 14.59 | 16,068,367 | -0.17(-1.16%) |
Feb 07, 2008 | 15.01 | 15.12 | 14.70 | 14.76 | 26,321,966 | -0.30(-2.01%) |
Feb 06, 2008 | 14.95 | 15.19 | 14.86 | 15.06 | 26,149,012 | +0.25(+1.66%) |
Feb 05, 2008 | 15.15 | 15.22 | 14.70 | 14.82 | 31,779,830 | -0.38(-2.50%) |
Feb 04, 2008 | 15.15 | 15.26 | 15.12 | 15.20 | 17,050,890 | +0.04(+0.29%) |
Feb 01, 2008 | 14.64 | 15.30 | 14.64 | 15.15 | 39,683,736 | +0.59(+4.08%) |
Jan 31, 2008 | 14.54 | 14.86 | 13.76 | 14.56 | 44,507,664 | -0.15(-1.03%) |
Jan 30, 2008 | 14.98 | 15.00 | 14.55 | 14.71 | 20,440,650 | -0.22(-1.48%) |
Jan 29, 2008 | 15.03 | 15.12 | 14.91 | 14.93 | 15,925,973 | +0.01(+0.04%) |
Jan 28, 2008 | 14.61 | 14.98 | 14.61 | 14.93 | 27,293,548 | +0.40(+2.74%) |
Jan 25, 2008 | 14.81 | 15.01 | 14.22 | 14.53 | 50,773,784 | -0.24(-1.63%) |
Jan 24, 2008 | 14.43 | 14.79 | 14.34 | 14.77 | 54,208,388 | +0.48(+3.36%) |
Jan 23, 2008 | 14.29 | 14.50 | 14.07 | 14.29 | 46,886,936 | -0.19(-1.31%) |
Jan 22, 2008 | 14.30 | 14.96 | 14.30 | 14.48 | 73,672,240 | -1.01(-6.49%) |
Jan 21, 2008 | 15.70 | 15.84 | 15.41 | 15.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.70 | 15.84 | 15.41 | 15.48 | 43,547,820 | -0.24(-1.53%) |
Jan 17, 2008 | 16.41 | 16.41 | 15.68 | 15.72 | 33,505,070 | -0.61(-3.72%) |
Jan 16, 2008 | 16.45 | 16.74 | 16.25 | 16.33 | 33,704,172 | -0.18(-1.07%) |
Jan 15, 2008 | 16.95 | 17.21 | 16.49 | 16.51 | 35,733,176 | -0.56(-3.30%) |
Jan 14, 2008 | 16.91 | 17.09 | 16.74 | 17.07 | 31,331,502 | +0.32(+1.93%) |
Jan 11, 2008 | 16.89 | 17.08 | 16.72 | 16.75 | 25,193,166 | -0.28(-1.67%) |
Jan 10, 2008 | 17.03 | 17.20 | 16.95 | 17.03 | 27,515,358 | -0.09(-0.55%) |
Jan 09, 2008 | 17.28 | 17.31 | 17.02 | 17.13 | 41,004,160 | +0.28(+1.65%) |
Jan 08, 2008 | 16.72 | 17.06 | 16.68 | 16.85 | 34,844,604 | +0.38(+2.30%) |
Jan 07, 2008 | 16.35 | 16.61 | 16.30 | 16.47 | 27,563,200 | +0.18(+1.13%) |
Jan 04, 2008 | 16.41 | 16.49 | 16.25 | 16.29 | 27,145,970 | -0.23(-1.38%) |
Jan 03, 2008 | 16.54 | 16.63 | 16.47 | 16.51 | 23,550,590 | -0.01(-0.08%) |
Jan 02, 2008 | 16.76 | 16.76 | 16.32 | 16.53 | 30,575,516 | -0.25(-1.47%) |
Jan 01, 2008 | 17.09 | 17.23 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.09 | 17.23 | 16.77 | 16.77 | 18,255,242 | -0.41(-2.39%) |
Dec 28, 2007 | 17.33 | 17.46 | 17.10 | 17.18 | 15,694,995 | -0.14(-0.80%) |
Dec 27, 2007 | 17.70 | 17.72 | 17.29 | 17.32 | 15,370,214 | -0.36(-2.04%) |
Dec 26, 2007 | 17.68 | 17.69 | 17.50 | 17.68 | 8,303,363 | -0.04(-0.21%) |
Dec 24, 2007 | 17.78 | 17.85 | 17.61 | 17.72 | 4,615,316 | +0.03(+0.14%) |
Dec 21, 2007 | 17.64 | 17.82 | 17.64 | 17.70 | 26,977,496 | +0.06(+0.32%) |
Dec 20, 2007 | 17.78 | 17.78 | 17.51 | 17.64 | 18,427,880 | -0.04(-0.25%) |
Dec 19, 2007 | 17.78 | 17.87 | 17.59 | 17.68 | 26,795,714 | -0.13(-0.75%) |
Dec 18, 2007 | 17.75 | 17.90 | 17.47 | 17.82 | 21,929,636 | +0.23(+1.29%) |
Dec 17, 2007 | 17.64 | 17.87 | 17.55 | 17.59 | 19,686,148 | -0.17(-0.96%) |
Dec 14, 2007 | 18.09 | 18.18 | 17.70 | 17.76 | 16,537,886 | -0.46(-2.53%) |
Dec 13, 2007 | 18.22 | 18.29 | 18.01 | 18.22 | 15,429,275 | -0.05(-0.28%) |
Dec 12, 2007 | 18.35 | 18.53 | 18.09 | 18.27 | 25,679,024 | +0.12(+0.66%) |
Dec 11, 2007 | 18.56 | 18.56 | 18.14 | 18.15 | 21,200,946 | -0.39(-2.08%) |
Dec 10, 2007 | 18.57 | 18.59 | 18.42 | 18.54 | 8,227,312 | +0.05(+0.27%) |
Dec 07, 2007 | 18.39 | 18.59 | 18.26 | 18.49 | 11,745,136 | +0.09(+0.52%) |
Dec 06, 2007 | 18.47 | 18.50 | 18.06 | 18.39 | 17,645,846 | -0.11(-0.61%) |
Dec 05, 2007 | 18.51 | 18.66 | 17.97 | 18.50 | 27,276,602 | +0.13(+0.69%) |
Dec 04, 2007 | 18.52 | 18.59 | 18.34 | 18.38 | 19,177,900 | -0.29(-1.56%) |