Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.49 | 10.51 | 10.26 | 10.26 | 114,691,368 | -0.33(-3.14%) |
Feb 28, 2008 | 10.18 | 10.76 | 9.893 | 10.59 | 135,160,224 | +0.22(+2.16%) |
Feb 27, 2008 | 10.39 | 10.54 | 10.34 | 10.36 | 89,564,232 | -0.11(-1.04%) |
Feb 26, 2008 | 10.41 | 10.51 | 10.30 | 10.47 | 87,045,904 | +0.02(+0.20%) |
Feb 25, 2008 | 10.23 | 10.47 | 10.18 | 10.45 | 82,353,920 | +0.15(+1.49%) |
Feb 22, 2008 | 10.17 | 10.32 | 9.961 | 10.30 | 135,154,336 | +0.15(+1.48%) |
Feb 21, 2008 | 10.31 | 10.34 | 10.08 | 10.15 | 144,598,384 | +0.03(+0.32%) |
Feb 20, 2008 | 10.22 | 10.32 | 9.702 | 10.12 | 443,616,224 | -0.45(-4.26%) |
Feb 19, 2008 | 11.26 | 11.26 | 10.51 | 10.57 | 186,820,240 | -0.59(-5.25%) |
Feb 18, 2008 | 11.12 | 11.18 | 11.04 | 11.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.12 | 11.18 | 11.04 | 11.15 | 77,754,584 | +0.01(+0.11%) |
Feb 14, 2008 | 11.41 | 11.43 | 11.06 | 11.14 | 85,721,408 | -0.24(-2.15%) |
Feb 13, 2008 | 11.11 | 11.43 | 11.04 | 11.39 | 122,246,248 | +0.34(+3.09%) |
Feb 12, 2008 | 10.82 | 11.13 | 10.82 | 11.04 | 89,130,976 | +0.19(+1.74%) |
Feb 11, 2008 | 10.73 | 10.89 | 10.54 | 10.86 | 84,512,496 | +0.15(+1.38%) |
Feb 08, 2008 | 10.86 | 10.89 | 10.60 | 10.71 | 94,470,856 | -0.19(-1.70%) |
Feb 07, 2008 | 10.66 | 10.93 | 10.60 | 10.89 | 94,258,984 | +0.18(+1.65%) |
Feb 06, 2008 | 10.91 | 10.93 | 10.69 | 10.72 | 78,821,816 | -0.10(-0.90%) |
Feb 05, 2008 | 11.17 | 11.19 | 10.79 | 10.81 | 105,748,320 | -0.42(-3.75%) |
Feb 04, 2008 | 11.27 | 11.34 | 11.17 | 11.24 | 71,020,896 | -0.04(-0.31%) |
Feb 01, 2008 | 11.36 | 11.39 | 11.17 | 11.27 | 95,923,488 | -0.06(-0.55%) |
Jan 31, 2008 | 10.84 | 11.33 | 10.77 | 11.33 | 129,895,200 | +0.34(+3.05%) |
Jan 30, 2008 | 11.13 | 11.23 | 10.92 | 11.00 | 89,055,192 | -0.16(-1.43%) |
Jan 29, 2008 | 10.81 | 11.17 | 10.79 | 11.16 | 112,593,560 | +0.44(+4.09%) |
Jan 28, 2008 | 10.38 | 10.74 | 10.21 | 10.72 | 135,605,120 | +0.34(+3.23%) |
Jan 25, 2008 | 10.61 | 10.67 | 10.34 | 10.38 | 137,823,904 | -0.14(-1.37%) |
Jan 24, 2008 | 10.76 | 10.97 | 10.31 | 10.53 | 152,272,160 | -0.28(-2.56%) |
Jan 23, 2008 | 10.41 | 10.90 | 9.811 | 10.80 | 196,213,104 | +0.21(+2.03%) |
Jan 22, 2008 | 10.11 | 10.61 | 9.893 | 10.59 | 170,160,496 | -0.04(-0.42%) |
Jan 21, 2008 | 11.01 | 11.13 | 10.43 | 10.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.13 | 10.43 | 10.63 | 165,082,080 | -0.35(-3.19%) |
Jan 17, 2008 | 11.19 | 11.27 | 10.92 | 10.98 | 102,579,088 | -0.17(-1.50%) |
Jan 16, 2008 | 11.07 | 11.44 | 11.06 | 11.15 | 128,090,360 | +0.07(+0.64%) |
Jan 15, 2008 | 11.16 | 11.22 | 11.03 | 11.08 | 97,917,456 | -0.26(-2.29%) |
Jan 14, 2008 | 11.32 | 11.42 | 11.26 | 11.34 | 73,873,680 | +0.09(+0.81%) |
Jan 11, 2008 | 11.47 | 11.54 | 11.15 | 11.25 | 101,282,232 | -0.35(-3.05%) |
Jan 10, 2008 | 11.40 | 11.68 | 11.24 | 11.60 | 121,361,528 | +0.12(+1.03%) |
Jan 09, 2008 | 11.54 | 11.56 | 11.17 | 11.48 | 190,678,944 | -0.05(-0.41%) |
Jan 08, 2008 | 12.15 | 12.32 | 10.94 | 11.53 | 247,131,408 | -0.67(-5.48%) |
Jan 07, 2008 | 12.09 | 12.35 | 12.07 | 12.20 | 90,933,032 | +0.16(+1.32%) |
Jan 04, 2008 | 12.08 | 12.30 | 12.03 | 12.04 | 70,159,728 | -0.15(-1.21%) |
Jan 03, 2008 | 12.13 | 12.29 | 12.07 | 12.19 | 63,193,776 | +0.11(+0.95%) |
Jan 02, 2008 | 12.22 | 12.34 | 12.00 | 12.07 | 68,922,176 | -0.16(-1.35%) |
Jan 01, 2008 | 12.48 | 12.48 | 12.20 | 12.24 | 51,802,212 | +0.00(+0.00%) |
Dec 31, 2007 | 12.48 | 12.48 | 12.20 | 12.24 | 51,800,512 | -0.26(-2.07%) |
Dec 28, 2007 | 12.44 | 12.60 | 12.38 | 12.50 | 69,590,512 | +0.12(+1.00%) |
Dec 27, 2007 | 12.44 | 12.51 | 12.33 | 12.37 | 63,215,824 | -0.08(-0.66%) |
Dec 26, 2007 | 12.21 | 12.51 | 12.10 | 12.46 | 69,841,024 | +0.24(+1.93%) |
Dec 24, 2007 | 12.23 | 12.28 | 12.11 | 12.22 | 26,028,936 | +0.01(+0.05%) |
Dec 21, 2007 | 11.96 | 12.27 | 11.90 | 12.21 | 134,307,200 | +0.36(+3.03%) |
Dec 20, 2007 | 11.86 | 11.90 | 11.71 | 11.85 | 60,207,756 | +0.09(+0.80%) |
Dec 19, 2007 | 11.98 | 12.00 | 11.67 | 11.76 | 86,704,928 | -0.19(-1.63%) |
Dec 18, 2007 | 12.03 | 12.11 | 11.93 | 11.95 | 81,733,480 | +0.03(+0.25%) |
Dec 17, 2007 | 12.08 | 12.11 | 11.91 | 11.93 | 79,802,728 | -0.19(-1.56%) |
Dec 14, 2007 | 12.32 | 12.32 | 12.09 | 12.11 | 67,730,808 | -0.19(-1.58%) |
Dec 13, 2007 | 12.28 | 12.33 | 12.15 | 12.31 | 97,340,216 | +0.03(+0.22%) |
Dec 12, 2007 | 12.09 | 12.37 | 12.00 | 12.28 | 211,396,624 | +0.66(+5.70%) |
Dec 11, 2007 | 11.67 | 11.98 | 11.50 | 11.62 | 193,368,896 | +0.46(+4.12%) |
Dec 10, 2007 | 11.34 | 11.34 | 11.12 | 11.16 | 107,712,152 | -0.17(-1.48%) |
Dec 07, 2007 | 11.43 | 11.54 | 11.32 | 11.33 | 86,052,576 | -0.10(-0.90%) |
Dec 06, 2007 | 11.31 | 11.44 | 11.16 | 11.43 | 76,505,440 | +0.12(+1.04%) |
Dec 05, 2007 | 11.16 | 11.34 | 11.10 | 11.31 | 77,826,008 | +0.16(+1.48%) |
Dec 04, 2007 | 11.19 | 11.39 | 11.14 | 11.15 | 65,783,644 | -0.12(-1.10%) |