Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.65 | 11.67 | 11.42 | 11.46 | 91,782,720 | -0.14(-1.20%) |
Feb 28, 2008 | 11.71 | 11.73 | 11.54 | 11.60 | 51,875,000 | -0.10(-0.88%) |
Feb 27, 2008 | 11.73 | 11.77 | 11.63 | 11.71 | 51,219,504 | -0.04(-0.35%) |
Feb 26, 2008 | 11.65 | 11.79 | 11.64 | 11.75 | 91,596,536 | +0.03(+0.22%) |
Feb 25, 2008 | 11.58 | 11.74 | 11.58 | 11.72 | 75,046,912 | +0.14(+1.24%) |
Feb 22, 2008 | 11.58 | 11.62 | 11.40 | 11.58 | 63,461,772 | +0.05(+0.45%) |
Feb 21, 2008 | 11.67 | 11.67 | 11.48 | 11.53 | 77,016,848 | -0.04(-0.31%) |
Feb 20, 2008 | 11.49 | 11.60 | 11.41 | 11.56 | 65,496,100 | +0.05(+0.45%) |
Feb 19, 2008 | 11.58 | 11.67 | 11.49 | 11.51 | 66,861,740 | +0.02(+0.18%) |
Feb 18, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 109,553,360 | -0.06(-0.53%) |
Feb 14, 2008 | 11.70 | 11.75 | 11.48 | 11.55 | 86,898,616 | -0.15(-1.28%) |
Feb 13, 2008 | 11.68 | 11.77 | 11.64 | 11.70 | 99,391,504 | +0.03(+0.26%) |
Feb 12, 2008 | 11.47 | 11.70 | 11.45 | 11.67 | 83,839,600 | +0.25(+2.16%) |
Feb 11, 2008 | 11.51 | 11.53 | 11.34 | 11.42 | 60,680,376 | -0.05(-0.45%) |
Feb 08, 2008 | 11.65 | 11.67 | 11.41 | 11.47 | 58,845,092 | -0.19(-1.63%) |
Feb 07, 2008 | 11.63 | 11.78 | 11.55 | 11.67 | 64,202,164 | +0.04(+0.35%) |
Feb 06, 2008 | 11.78 | 11.85 | 11.62 | 11.62 | 82,289,016 | -0.19(-1.61%) |
Feb 05, 2008 | 12.09 | 12.12 | 11.81 | 11.81 | 76,454,896 | -0.34(-2.83%) |
Feb 04, 2008 | 12.12 | 12.24 | 12.09 | 12.16 | 57,515,840 | +0.02(+0.17%) |
Feb 01, 2008 | 12.04 | 12.24 | 11.90 | 12.14 | 101,239,120 | +0.12(+0.98%) |
Jan 31, 2008 | 11.85 | 12.10 | 11.71 | 12.02 | 102,486,160 | +0.13(+1.13%) |
Jan 30, 2008 | 11.90 | 12.08 | 11.81 | 11.89 | 79,612,016 | -0.04(-0.35%) |
Jan 29, 2008 | 11.91 | 11.96 | 11.80 | 11.93 | 67,794,568 | +0.12(+1.00%) |
Jan 28, 2008 | 11.68 | 11.81 | 11.61 | 11.81 | 73,475,144 | +0.17(+1.50%) |
Jan 25, 2008 | 11.92 | 11.96 | 11.53 | 11.63 | 116,413,952 | -0.23(-1.91%) |
Jan 24, 2008 | 11.80 | 11.87 | 11.64 | 11.86 | 114,136,488 | +0.10(+0.83%) |
Jan 23, 2008 | 11.55 | 11.78 | 11.33 | 11.76 | 193,738,240 | +0.32(+2.83%) |
Jan 22, 2008 | 11.16 | 11.89 | 11.09 | 11.44 | 138,410,128 | -0.14(-1.20%) |
Jan 21, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 104,976,016 | -0.24(-2.00%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.77 | 11.81 | 103,605,760 | -0.23(-1.88%) |
Jan 16, 2008 | 12.08 | 12.25 | 12.02 | 12.04 | 106,707,992 | -0.10(-0.80%) |
Jan 15, 2008 | 12.25 | 12.30 | 12.10 | 12.14 | 65,450,564 | -0.20(-1.59%) |
Jan 14, 2008 | 12.47 | 12.47 | 12.25 | 12.33 | 68,340,040 | -0.03(-0.21%) |
Jan 11, 2008 | 12.32 | 12.42 | 12.23 | 12.36 | 87,854,528 | -0.03(-0.25%) |
Jan 10, 2008 | 12.34 | 12.46 | 12.15 | 12.39 | 106,192,856 | +0.08(+0.67%) |
Jan 09, 2008 | 12.09 | 12.35 | 12.09 | 12.31 | 116,944,472 | +0.23(+1.92%) |
Jan 08, 2008 | 11.99 | 12.31 | 11.99 | 12.08 | 100,862,728 | +0.12(+1.03%) |
Jan 07, 2008 | 11.79 | 12.01 | 11.78 | 11.95 | 93,511,232 | +0.21(+1.75%) |
Jan 04, 2008 | 11.93 | 11.94 | 11.70 | 11.75 | 81,669,424 | -0.18(-1.51%) |
Jan 03, 2008 | 11.82 | 12.02 | 11.79 | 11.93 | 88,370,048 | +0.14(+1.18%) |
Jan 02, 2008 | 11.71 | 11.85 | 11.68 | 11.79 | 89,365,200 | +0.09(+0.79%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.68 | 11.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.68 | 11.70 | 60,047,348 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,230,076 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,008,960 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,670,204 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,614,312 | +0.05(+0.39%) |
Dec 21, 2007 | 12.03 | 12.06 | 11.90 | 11.96 | 119,608,136 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,410,452 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,570,264 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.03 | 85,343,008 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,376,936 | -0.07(-0.56%) |
Dec 14, 2007 | 12.04 | 12.08 | 11.85 | 11.89 | 85,362,928 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,408,720 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,361,048 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.56 | 12.23 | 12.26 | 85,444,240 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,564,108 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 71,941,632 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,711,488 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,758,592 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,541,252 | -0.04(-0.34%) |