Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.52 | 13.52 | 13.07 | 13.18 | 33,737,952 | +0.47(+3.70%) |
Feb 28, 2008 | 12.92 | 13.06 | 12.56 | 12.71 | 13,644,504 | -0.27(-2.11%) |
Feb 27, 2008 | 13.19 | 13.24 | 12.79 | 12.98 | 14,548,803 | -0.26(-1.97%) |
Feb 26, 2008 | 12.98 | 13.33 | 12.98 | 13.24 | 22,397,032 | +0.20(+1.55%) |
Feb 25, 2008 | 12.87 | 13.07 | 12.75 | 13.04 | 21,944,110 | +0.16(+1.27%) |
Feb 22, 2008 | 12.69 | 12.88 | 12.54 | 12.88 | 9,665,189 | +0.27(+2.18%) |
Feb 21, 2008 | 12.80 | 12.96 | 12.56 | 12.60 | 12,837,871 | -0.17(-1.33%) |
Feb 20, 2008 | 12.58 | 12.83 | 12.55 | 12.77 | 25,527,104 | +0.21(+1.66%) |
Feb 19, 2008 | 12.91 | 13.06 | 12.51 | 12.56 | 12,443,817 | -0.31(-2.39%) |
Feb 18, 2008 | 12.58 | 12.90 | 12.50 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.58 | 12.90 | 12.50 | 12.87 | 13,321,462 | +0.18(+1.39%) |
Feb 14, 2008 | 12.99 | 13.06 | 12.54 | 12.69 | 12,890,149 | -0.41(-3.14%) |
Feb 13, 2008 | 13.10 | 13.28 | 12.90 | 13.11 | 11,469,373 | +0.08(+0.60%) |
Feb 12, 2008 | 13.11 | 13.35 | 12.94 | 13.03 | 9,834,141 | -0.03(-0.20%) |
Feb 11, 2008 | 12.94 | 13.05 | 12.72 | 13.05 | 14,937,337 | +0.13(+1.01%) |
Feb 08, 2008 | 12.75 | 13.20 | 12.62 | 12.92 | 18,857,332 | +0.08(+0.66%) |
Feb 07, 2008 | 11.94 | 12.97 | 11.94 | 12.84 | 18,118,212 | +0.86(+7.20%) |
Feb 06, 2008 | 11.97 | 12.38 | 11.83 | 11.98 | 15,966,304 | +0.10(+0.88%) |
Feb 05, 2008 | 12.00 | 12.30 | 11.82 | 11.87 | 13,765,393 | -0.37(-2.99%) |
Feb 04, 2008 | 12.59 | 12.68 | 12.11 | 12.24 | 10,289,278 | -0.40(-3.15%) |
Feb 01, 2008 | 12.48 | 12.72 | 12.38 | 12.64 | 10,871,183 | +0.16(+1.31%) |
Jan 31, 2008 | 11.87 | 12.76 | 11.71 | 12.47 | 16,042,462 | +0.44(+3.64%) |
Jan 30, 2008 | 12.31 | 12.37 | 11.96 | 12.03 | 14,693,911 | -0.30(-2.44%) |
Jan 29, 2008 | 12.03 | 12.38 | 11.85 | 12.33 | 10,031,997 | +0.32(+2.66%) |
Jan 28, 2008 | 11.62 | 12.05 | 11.52 | 12.01 | 14,359,304 | +0.39(+3.31%) |
Jan 25, 2008 | 12.13 | 12.41 | 11.47 | 11.63 | 15,653,648 | -0.38(-3.16%) |
Jan 24, 2008 | 12.20 | 12.28 | 11.67 | 12.01 | 25,297,414 | -0.13(-1.08%) |
Jan 23, 2008 | 11.30 | 12.28 | 11.12 | 12.14 | 26,111,240 | +0.59(+5.09%) |
Jan 22, 2008 | 10.69 | 11.72 | 10.69 | 11.55 | 20,338,668 | +0.29(+2.61%) |
Jan 21, 2008 | 11.22 | 11.71 | 11.13 | 11.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.22 | 11.71 | 11.13 | 11.26 | 21,095,238 | +0.14(+1.23%) |
Jan 17, 2008 | 11.45 | 11.80 | 11.07 | 11.12 | 19,473,052 | -0.27(-2.41%) |
Jan 16, 2008 | 11.04 | 11.58 | 11.00 | 11.39 | 12,324,651 | +0.27(+2.47%) |
Jan 15, 2008 | 11.30 | 11.41 | 11.06 | 11.12 | 11,543,683 | -0.33(-2.91%) |
Jan 14, 2008 | 11.35 | 11.47 | 11.26 | 11.45 | 15,529,529 | +0.22(+1.92%) |
Jan 11, 2008 | 11.61 | 11.61 | 11.12 | 11.24 | 19,345,356 | -0.50(-4.29%) |
Jan 10, 2008 | 12.14 | 12.24 | 11.47 | 11.74 | 35,376,340 | -0.90(-7.13%) |
Jan 09, 2008 | 12.69 | 12.69 | 12.10 | 12.64 | 17,653,608 | +0.01(+0.10%) |
Jan 08, 2008 | 13.12 | 13.25 | 11.99 | 12.63 | 12,420,176 | -0.45(-3.45%) |
Jan 07, 2008 | 12.90 | 13.22 | 12.71 | 13.08 | 14,880,837 | +0.24(+1.83%) |
Jan 04, 2008 | 13.01 | 13.13 | 12.54 | 12.84 | 21,375,774 | -0.46(-3.49%) |
Jan 03, 2008 | 13.34 | 13.61 | 13.25 | 13.31 | 19,516,774 | +0.03(+0.25%) |
Jan 02, 2008 | 13.87 | 13.88 | 13.26 | 13.28 | 14,925,279 | -0.63(-4.51%) |
Jan 01, 2008 | 13.89 | 14.09 | 13.79 | 13.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.89 | 14.09 | 13.79 | 13.90 | 10,142,177 | -0.05(-0.37%) |
Dec 28, 2007 | 13.75 | 14.04 | 13.74 | 13.96 | 10,225,382 | +0.18(+1.33%) |
Dec 27, 2007 | 13.91 | 13.94 | 13.74 | 13.77 | 5,151,339 | -0.16(-1.13%) |
Dec 26, 2007 | 14.39 | 14.39 | 13.73 | 13.93 | 8,284,118 | -0.36(-2.52%) |
Dec 24, 2007 | 14.22 | 14.37 | 14.19 | 14.29 | 4,505,460 | +0.07(+0.51%) |
Dec 21, 2007 | 14.05 | 14.24 | 13.87 | 14.22 | 17,222,856 | +0.34(+2.45%) |
Dec 20, 2007 | 14.18 | 14.33 | 13.68 | 13.88 | 15,973,234 | -0.17(-1.21%) |
Dec 19, 2007 | 14.18 | 14.30 | 13.90 | 14.05 | 9,590,325 | -0.10(-0.74%) |
Dec 18, 2007 | 14.03 | 14.29 | 13.79 | 14.15 | 13,946,037 | +0.19(+1.36%) |
Dec 17, 2007 | 13.75 | 14.15 | 13.75 | 13.96 | 14,621,292 | +0.12(+0.90%) |
Dec 14, 2007 | 14.00 | 14.03 | 13.66 | 13.84 | 15,297,047 | -0.15(-1.07%) |
Dec 13, 2007 | 13.62 | 14.05 | 13.50 | 13.99 | 14,112,287 | +0.33(+2.44%) |
Dec 12, 2007 | 13.47 | 13.96 | 13.36 | 13.65 | 19,274,202 | +0.31(+2.30%) |
Dec 11, 2007 | 14.05 | 14.05 | 13.18 | 13.35 | 17,494,632 | -0.71(-5.06%) |
Dec 10, 2007 | 14.11 | 14.15 | 13.67 | 14.06 | 15,953,887 | -0.03(-0.23%) |
Dec 07, 2007 | 13.97 | 14.33 | 13.88 | 14.09 | 17,897,294 | +0.17(+1.22%) |
Dec 06, 2007 | 13.50 | 14.14 | 13.14 | 13.92 | 23,296,330 | +0.69(+5.18%) |
Dec 05, 2007 | 13.67 | 13.72 | 13.04 | 13.24 | 15,114,074 | -0.35(-2.55%) |
Dec 04, 2007 | 13.30 | 13.65 | 13.14 | 13.58 | 13,495,392 | +0.18(+1.32%) |