Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.55 | 12.56 | 12.30 | 12.34 | 85,237,544 | -0.15(-1.20%) |
Feb 28, 2008 | 12.61 | 12.63 | 12.43 | 12.49 | 48,175,712 | -0.11(-0.88%) |
Feb 27, 2008 | 12.63 | 12.68 | 12.52 | 12.61 | 47,566,956 | -0.04(-0.35%) |
Feb 26, 2008 | 12.54 | 12.70 | 12.54 | 12.65 | 85,064,640 | +0.03(+0.22%) |
Feb 25, 2008 | 12.47 | 12.64 | 12.47 | 12.62 | 69,695,200 | +0.16(+1.24%) |
Feb 22, 2008 | 12.47 | 12.52 | 12.28 | 12.47 | 58,936,212 | +0.06(+0.45%) |
Feb 21, 2008 | 12.56 | 12.56 | 12.36 | 12.41 | 71,524,656 | -0.04(-0.31%) |
Feb 20, 2008 | 12.37 | 12.49 | 12.28 | 12.45 | 60,825,472 | +0.06(+0.45%) |
Feb 19, 2008 | 12.47 | 12.56 | 12.37 | 12.39 | 62,093,724 | +0.02(+0.18%) |
Feb 18, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 101,740,936 | -0.07(-0.53%) |
Feb 14, 2008 | 12.59 | 12.66 | 12.36 | 12.44 | 80,701,736 | -0.16(-1.28%) |
Feb 13, 2008 | 12.58 | 12.68 | 12.53 | 12.60 | 92,303,736 | +0.03(+0.26%) |
Feb 12, 2008 | 12.36 | 12.59 | 12.33 | 12.57 | 77,860,864 | +0.27(+2.16%) |
Feb 11, 2008 | 12.39 | 12.42 | 12.21 | 12.30 | 56,353,160 | -0.06(-0.45%) |
Feb 08, 2008 | 12.55 | 12.56 | 12.29 | 12.36 | 54,648,756 | -0.21(-1.63%) |
Feb 07, 2008 | 12.52 | 12.69 | 12.44 | 12.56 | 59,623,808 | +0.04(+0.35%) |
Feb 06, 2008 | 12.69 | 12.76 | 12.51 | 12.52 | 76,420,856 | -0.21(-1.61%) |
Feb 05, 2008 | 13.02 | 13.05 | 12.72 | 12.72 | 71,002,776 | -0.37(-2.84%) |
Feb 04, 2008 | 13.05 | 13.18 | 13.02 | 13.09 | 53,414,296 | +0.02(+0.17%) |
Feb 01, 2008 | 12.97 | 13.18 | 12.81 | 13.07 | 94,019,600 | +0.13(+0.98%) |
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,177,704 | +0.14(+1.13%) |
Jan 30, 2008 | 12.82 | 13.01 | 12.72 | 12.80 | 73,934,752 | -0.04(-0.35%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,960,024 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.72 | 12.50 | 12.72 | 68,235,512 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,112,288 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 105,997,240 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.67 | 179,922,464 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.95 | 12.32 | 128,539,888 | -0.15(-1.20%) |
Jan 21, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 97,490,008 | -0.25(-2.00%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.68 | 12.72 | 96,217,464 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.97 | 99,098,472 | -0.11(-0.80%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,783,180 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,466,600 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.38 | 13.16 | 13.31 | 81,589,488 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,620,072 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,604,976 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,670,048 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,842,792 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,845,448 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,068,240 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 82,992,432 | +0.10(+0.79%) |
Jan 01, 2008 | 12.70 | 12.70 | 12.57 | 12.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,765,276 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,862,024 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,016,512 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,698,636 | -0.07(-0.56%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.81 | 12.93 | 38,646,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.82 | 12.88 | 111,078,696 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.87 | 59,817,240 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,680,412 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,257,064 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,288,568 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,275,560 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,387,760 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,345,120 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,351,072 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,100,924 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.33 | 13.52 | 66,811,360 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,738,612 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,357,768 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,437,896 | -0.04(-0.34%) |