Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.60 | 18.69 | 17.70 | 17.75 | 20,614,876 | -0.60(-3.28%) |
Feb 28, 2008 | 18.10 | 18.59 | 18.08 | 18.35 | 11,088,360 | +0.19(+1.07%) |
Feb 27, 2008 | 17.70 | 18.87 | 17.70 | 18.16 | 25,049,510 | -0.51(-2.71%) |
Feb 26, 2008 | 18.96 | 19.15 | 18.50 | 18.67 | 15,900,454 | -0.38(-2.01%) |
Feb 25, 2008 | 18.58 | 19.06 | 18.13 | 19.05 | 22,574,150 | +0.75(+4.08%) |
Feb 22, 2008 | 17.74 | 18.35 | 17.43 | 18.30 | 15,778,588 | +0.42(+2.36%) |
Feb 21, 2008 | 18.63 | 18.66 | 17.76 | 17.88 | 20,617,090 | -0.59(-3.18%) |
Feb 20, 2008 | 18.28 | 18.66 | 18.12 | 18.47 | 17,919,400 | +0.05(+0.25%) |
Feb 19, 2008 | 17.60 | 18.72 | 17.60 | 18.42 | 27,930,594 | +1.24(+7.20%) |
Feb 18, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 17.21 | 16.51 | 17.18 | 15,133,733 | +0.37(+2.22%) |
Feb 14, 2008 | 17.03 | 17.31 | 16.61 | 16.81 | 14,597,540 | -0.06(-0.36%) |
Feb 13, 2008 | 16.96 | 17.00 | 16.19 | 16.87 | 19,891,500 | +0.43(+2.62%) |
Feb 12, 2008 | 16.50 | 17.44 | 16.26 | 16.44 | 28,124,922 | +0.23(+1.40%) |
Feb 11, 2008 | 16.06 | 16.29 | 15.36 | 16.21 | 22,110,020 | +0.47(+3.00%) |
Feb 08, 2008 | 16.29 | 16.29 | 15.27 | 15.74 | 32,241,532 | +0.24(+1.54%) |
Feb 07, 2008 | 15.16 | 15.83 | 14.76 | 15.50 | 23,597,030 | -0.15(-0.97%) |
Feb 06, 2008 | 15.34 | 16.10 | 15.27 | 15.65 | 21,675,398 | +0.57(+3.79%) |
Feb 05, 2008 | 16.01 | 16.34 | 14.90 | 15.08 | 20,387,030 | -1.08(-6.66%) |
Feb 04, 2008 | 16.07 | 16.25 | 15.75 | 16.16 | 16,677,373 | +0.38(+2.39%) |
Feb 01, 2008 | 15.61 | 16.20 | 15.55 | 15.78 | 16,679,478 | +0.23(+1.50%) |
Jan 31, 2008 | 14.40 | 15.75 | 14.11 | 15.55 | 17,223,572 | +0.80(+5.41%) |
Jan 30, 2008 | 15.31 | 15.75 | 14.66 | 14.75 | 20,960,454 | -0.62(-4.06%) |
Jan 29, 2008 | 15.72 | 16.04 | 15.25 | 15.37 | 17,722,252 | -0.08(-0.50%) |
Jan 28, 2008 | 15.12 | 15.63 | 14.57 | 15.45 | 18,045,164 | +0.31(+2.05%) |
Jan 25, 2008 | 15.19 | 15.49 | 14.77 | 15.14 | 21,630,086 | +0.59(+4.06%) |
Jan 24, 2008 | 14.19 | 14.82 | 13.75 | 14.55 | 22,699,942 | +1.06(+7.82%) |
Jan 23, 2008 | 13.23 | 13.52 | 11.45 | 13.50 | 45,031,860 | -0.04(-0.29%) |
Jan 22, 2008 | 12.23 | 13.81 | 11.95 | 13.54 | 24,240,606 | -0.04(-0.27%) |
Jan 21, 2008 | 13.40 | 13.79 | 12.91 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.79 | 12.91 | 13.57 | 28,793,234 | +0.45(+3.41%) |
Jan 17, 2008 | 14.76 | 15.10 | 12.99 | 13.12 | 42,647,008 | -2.05(-13.50%) |
Jan 16, 2008 | 16.23 | 16.71 | 14.63 | 15.17 | 31,590,330 | -1.55(-9.28%) |
Jan 15, 2008 | 17.16 | 17.37 | 16.14 | 16.72 | 23,660,586 | -0.71(-4.05%) |
Jan 14, 2008 | 16.65 | 17.59 | 16.38 | 17.43 | 25,051,462 | +1.05(+6.44%) |
Jan 11, 2008 | 15.99 | 17.05 | 15.78 | 16.37 | 18,476,334 | +0.28(+1.73%) |
Jan 10, 2008 | 16.21 | 16.35 | 15.50 | 16.09 | 19,734,960 | -0.27(-1.64%) |
Jan 09, 2008 | 16.29 | 16.57 | 15.07 | 16.36 | 23,017,140 | +0.54(+3.43%) |
Jan 08, 2008 | 16.05 | 16.64 | 15.46 | 15.82 | 21,816,286 | -0.15(-0.92%) |
Jan 07, 2008 | 16.22 | 16.84 | 14.91 | 15.97 | 18,621,788 | -0.21(-1.31%) |
Jan 04, 2008 | 16.58 | 16.71 | 15.90 | 16.18 | 14,166,563 | -0.67(-3.95%) |
Jan 03, 2008 | 16.41 | 17.37 | 16.28 | 16.84 | 14,730,670 | +0.76(+4.73%) |
Jan 02, 2008 | 16.21 | 16.28 | 15.71 | 16.08 | 9,293,911 | +0.08(+0.50%) |
Jan 01, 2008 | 16.30 | 16.42 | 15.74 | 16.00 | 7,021,351 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.42 | 15.74 | 16.00 | 7,021,351 | -0.28(-1.72%) |
Dec 28, 2007 | 16.78 | 16.78 | 16.24 | 16.28 | 8,711,429 | -0.27(-1.65%) |
Dec 27, 2007 | 16.87 | 17.29 | 16.24 | 16.56 | 11,481,520 | -0.39(-2.31%) |
Dec 26, 2007 | 16.83 | 17.08 | 16.45 | 16.95 | 10,324,589 | +0.33(+1.98%) |
Dec 24, 2007 | 16.10 | 16.71 | 16.10 | 16.62 | 5,040,724 | +0.48(+2.99%) |
Dec 21, 2007 | 15.99 | 16.33 | 15.62 | 16.14 | 15,482,853 | +0.47(+2.99%) |
Dec 20, 2007 | 14.50 | 15.67 | 14.32 | 15.67 | 21,224,102 | +1.46(+10.24%) |
Dec 19, 2007 | 13.94 | 14.25 | 13.58 | 14.21 | 10,675,930 | +0.22(+1.58%) |
Dec 18, 2007 | 14.20 | 14.40 | 13.07 | 13.99 | 15,831,987 | -0.05(-0.32%) |
Dec 17, 2007 | 14.01 | 14.74 | 13.85 | 14.04 | 14,603,076 | -0.07(-0.46%) |
Dec 14, 2007 | 14.11 | 14.91 | 13.80 | 14.10 | 18,288,216 | -0.20(-1.42%) |
Dec 13, 2007 | 13.27 | 14.34 | 13.09 | 14.31 | 18,098,034 | +0.87(+6.45%) |
Dec 12, 2007 | 13.50 | 13.87 | 13.21 | 13.44 | 12,634,393 | +0.24(+1.83%) |
Dec 11, 2007 | 13.98 | 14.09 | 13.14 | 13.20 | 12,661,880 | -0.73(-5.21%) |
Dec 10, 2007 | 13.89 | 14.02 | 13.51 | 13.92 | 13,024,039 | +0.15(+1.10%) |
Dec 07, 2007 | 14.21 | 14.30 | 13.69 | 13.77 | 13,634,256 | -0.37(-2.64%) |
Dec 06, 2007 | 14.08 | 14.49 | 13.93 | 14.15 | 16,573,628 | +0.24(+1.76%) |
Dec 05, 2007 | 13.71 | 14.03 | 13.70 | 13.90 | 10,928,107 | +0.39(+2.88%) |
Dec 04, 2007 | 13.75 | 14.11 | 13.46 | 13.51 | 12,890,002 | -0.32(-2.34%) |