Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.73 | 18.81 | 17.82 | 17.87 | 20,476,074 | -0.61(-3.28%) |
Feb 28, 2008 | 18.23 | 18.72 | 18.20 | 18.48 | 11,013,700 | +0.20(+1.07%) |
Feb 27, 2008 | 17.82 | 19.00 | 17.82 | 18.28 | 24,880,848 | -0.51(-2.71%) |
Feb 26, 2008 | 19.09 | 19.28 | 18.63 | 18.79 | 15,793,394 | -0.39(-2.01%) |
Feb 25, 2008 | 18.70 | 19.19 | 18.26 | 19.18 | 22,422,156 | +0.75(+4.08%) |
Feb 22, 2008 | 17.86 | 18.47 | 17.54 | 18.43 | 15,672,349 | +0.42(+2.36%) |
Feb 21, 2008 | 18.76 | 18.78 | 17.88 | 18.00 | 20,478,272 | -0.59(-3.18%) |
Feb 20, 2008 | 18.40 | 18.79 | 18.24 | 18.59 | 17,798,746 | +0.05(+0.25%) |
Feb 19, 2008 | 17.72 | 18.85 | 17.72 | 18.55 | 27,742,534 | +1.25(+7.20%) |
Feb 18, 2008 | 16.76 | 17.33 | 16.62 | 17.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.76 | 17.33 | 16.62 | 17.30 | 15,031,836 | +0.38(+2.22%) |
Feb 14, 2008 | 17.15 | 17.43 | 16.72 | 16.92 | 14,499,253 | -0.06(-0.36%) |
Feb 13, 2008 | 17.08 | 17.11 | 16.30 | 16.99 | 19,757,568 | +0.43(+2.62%) |
Feb 12, 2008 | 16.61 | 17.55 | 16.37 | 16.55 | 27,935,552 | +0.23(+1.40%) |
Feb 11, 2008 | 16.16 | 16.40 | 15.46 | 16.32 | 21,961,150 | +0.48(+3.00%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.37 | 15.85 | 32,024,446 | +0.24(+1.54%) |
Feb 07, 2008 | 15.26 | 15.94 | 14.86 | 15.61 | 23,438,148 | -0.15(-0.97%) |
Feb 06, 2008 | 15.45 | 16.21 | 15.37 | 15.76 | 21,529,456 | +0.58(+3.79%) |
Feb 05, 2008 | 16.12 | 16.45 | 15.01 | 15.18 | 20,249,762 | -1.08(-6.66%) |
Feb 04, 2008 | 16.18 | 16.36 | 15.86 | 16.27 | 16,565,083 | +0.38(+2.39%) |
Feb 01, 2008 | 15.71 | 16.31 | 15.65 | 15.89 | 16,567,173 | +0.23(+1.50%) |
Jan 31, 2008 | 14.49 | 15.85 | 14.21 | 15.65 | 17,107,604 | +0.80(+5.41%) |
Jan 30, 2008 | 15.42 | 15.86 | 14.76 | 14.85 | 20,819,324 | -0.63(-4.06%) |
Jan 29, 2008 | 15.82 | 16.15 | 15.35 | 15.48 | 17,602,926 | -0.08(-0.50%) |
Jan 28, 2008 | 15.22 | 15.74 | 14.67 | 15.56 | 17,923,664 | +0.31(+2.05%) |
Jan 25, 2008 | 15.30 | 15.59 | 14.87 | 15.24 | 21,484,450 | +0.59(+4.06%) |
Jan 24, 2008 | 14.28 | 14.92 | 13.85 | 14.65 | 22,547,102 | +1.06(+7.82%) |
Jan 23, 2008 | 13.32 | 13.61 | 11.53 | 13.59 | 44,728,656 | -0.04(-0.29%) |
Jan 22, 2008 | 12.31 | 13.90 | 12.03 | 13.63 | 24,077,390 | -0.04(-0.27%) |
Jan 21, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 28,599,366 | +0.45(+3.41%) |
Jan 17, 2008 | 14.86 | 15.20 | 13.08 | 13.21 | 42,359,860 | -2.06(-13.50%) |
Jan 16, 2008 | 16.34 | 16.82 | 14.72 | 15.27 | 31,377,628 | -1.56(-9.28%) |
Jan 15, 2008 | 17.28 | 17.49 | 16.25 | 16.84 | 23,501,276 | -0.71(-4.05%) |
Jan 14, 2008 | 16.76 | 17.71 | 16.49 | 17.55 | 24,882,788 | +1.06(+6.44%) |
Jan 11, 2008 | 16.10 | 17.17 | 15.89 | 16.48 | 18,351,930 | +0.28(+1.73%) |
Jan 10, 2008 | 16.32 | 16.47 | 15.61 | 16.20 | 19,602,082 | -0.27(-1.64%) |
Jan 09, 2008 | 16.40 | 16.69 | 15.17 | 16.47 | 22,862,164 | +0.55(+3.43%) |
Jan 08, 2008 | 16.16 | 16.75 | 15.57 | 15.93 | 21,669,394 | -0.15(-0.92%) |
Jan 07, 2008 | 16.33 | 16.95 | 15.01 | 16.07 | 18,496,404 | -0.21(-1.31%) |
Jan 04, 2008 | 16.69 | 16.82 | 16.00 | 16.29 | 14,071,178 | -0.67(-3.95%) |
Jan 03, 2008 | 16.52 | 17.49 | 16.39 | 16.96 | 14,631,487 | +0.77(+4.73%) |
Jan 02, 2008 | 16.32 | 16.39 | 15.81 | 16.19 | 9,231,334 | +0.08(+0.50%) |
Jan 01, 2008 | 16.41 | 16.53 | 15.85 | 16.11 | 6,974,076 | +0.00(+0.00%) |
Dec 31, 2007 | 16.41 | 16.53 | 15.85 | 16.11 | 6,974,076 | -0.28(-1.72%) |
Dec 28, 2007 | 16.89 | 16.89 | 16.35 | 16.40 | 8,652,774 | -0.28(-1.65%) |
Dec 27, 2007 | 16.99 | 17.40 | 16.35 | 16.67 | 11,404,213 | -0.39(-2.31%) |
Dec 26, 2007 | 16.94 | 17.19 | 16.56 | 17.06 | 10,255,072 | +0.33(+1.98%) |
Dec 24, 2007 | 16.21 | 16.82 | 16.21 | 16.73 | 5,006,784 | +0.49(+2.99%) |
Dec 21, 2007 | 16.10 | 16.44 | 15.72 | 16.25 | 15,378,605 | +0.47(+2.99%) |
Dec 20, 2007 | 14.60 | 15.78 | 14.41 | 15.78 | 21,081,198 | +1.47(+10.24%) |
Dec 19, 2007 | 14.03 | 14.35 | 13.67 | 14.31 | 10,604,048 | +0.22(+1.58%) |
Dec 18, 2007 | 14.29 | 14.49 | 13.15 | 14.09 | 15,725,389 | -0.05(-0.32%) |
Dec 17, 2007 | 14.10 | 14.84 | 13.94 | 14.13 | 14,504,751 | -0.07(-0.46%) |
Dec 14, 2007 | 14.20 | 15.01 | 13.90 | 14.20 | 18,165,078 | -0.21(-1.42%) |
Dec 13, 2007 | 13.36 | 14.43 | 13.18 | 14.40 | 17,976,178 | +0.87(+6.45%) |
Dec 12, 2007 | 13.59 | 13.96 | 13.30 | 13.53 | 12,549,325 | +0.24(+1.83%) |
Dec 11, 2007 | 14.08 | 14.19 | 13.23 | 13.29 | 12,576,627 | -0.73(-5.21%) |
Dec 10, 2007 | 13.98 | 14.11 | 13.60 | 14.02 | 12,936,347 | +0.15(+1.10%) |
Dec 07, 2007 | 14.30 | 14.39 | 13.79 | 13.87 | 13,542,455 | -0.38(-2.64%) |
Dec 06, 2007 | 14.18 | 14.59 | 14.02 | 14.24 | 16,462,036 | +0.25(+1.76%) |
Dec 05, 2007 | 13.80 | 14.12 | 13.80 | 14.00 | 10,854,527 | +0.39(+2.88%) |
Dec 04, 2007 | 13.84 | 14.20 | 13.55 | 13.60 | 12,803,212 | -0.33(-2.34%) |