Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.36 | 13.37 | 12.98 | 13.09 | 276,214,816 | -0.44(-3.26%) |
Feb 28, 2008 | 13.84 | 13.85 | 13.53 | 13.53 | 175,269,616 | -0.44(-3.12%) |
Feb 27, 2008 | 13.76 | 14.15 | 13.69 | 13.97 | 194,563,392 | +0.06(+0.44%) |
Feb 26, 2008 | 13.73 | 14.12 | 13.69 | 13.91 | 204,423,424 | +0.12(+0.88%) |
Feb 25, 2008 | 13.63 | 13.91 | 13.44 | 13.79 | 295,776,576 | +0.00(+0.00%) |
Feb 22, 2008 | 13.53 | 13.79 | 13.22 | 13.79 | 220,646,688 | +0.29(+2.18%) |
Feb 21, 2008 | 13.72 | 13.82 | 13.44 | 13.49 | 149,150,368 | -0.24(-1.77%) |
Feb 20, 2008 | 13.32 | 13.74 | 13.28 | 13.74 | 233,159,120 | +0.16(+1.16%) |
Feb 19, 2008 | 13.77 | 13.81 | 13.36 | 13.58 | 188,204,656 | -0.02(-0.15%) |
Feb 18, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 200,614,624 | +0.21(+1.59%) |
Feb 14, 2008 | 13.71 | 13.80 | 13.39 | 13.39 | 205,157,296 | -0.38(-2.73%) |
Feb 13, 2008 | 13.77 | 13.80 | 13.46 | 13.76 | 170,431,136 | -0.05(-0.37%) |
Feb 12, 2008 | 13.60 | 13.84 | 13.45 | 13.81 | 303,414,368 | +0.37(+2.75%) |
Feb 11, 2008 | 13.72 | 13.72 | 13.32 | 13.44 | 216,181,824 | -0.30(-2.21%) |
Feb 08, 2008 | 13.93 | 13.97 | 13.55 | 13.75 | 205,888,448 | -0.23(-1.67%) |
Feb 07, 2008 | 13.72 | 14.16 | 13.69 | 13.98 | 254,925,744 | +0.13(+0.91%) |
Feb 06, 2008 | 14.09 | 14.16 | 13.76 | 13.85 | 206,928,960 | -0.16(-1.16%) |
Feb 05, 2008 | 14.28 | 14.36 | 13.92 | 14.02 | 247,524,208 | -0.59(-4.06%) |
Feb 04, 2008 | 14.88 | 14.95 | 14.54 | 14.61 | 149,101,712 | -0.44(-2.90%) |
Feb 01, 2008 | 14.70 | 15.04 | 14.64 | 15.04 | 261,065,872 | +0.27(+1.85%) |
Jan 31, 2008 | 13.98 | 15.17 | 13.92 | 14.77 | 358,767,008 | +0.58(+4.07%) |
Jan 30, 2008 | 14.35 | 14.86 | 14.19 | 14.19 | 422,534,080 | -0.29(-2.03%) |
Jan 29, 2008 | 14.38 | 14.50 | 14.13 | 14.49 | 199,313,936 | +0.22(+1.53%) |
Jan 28, 2008 | 13.85 | 14.70 | 13.65 | 14.27 | 181,560,512 | +0.49(+3.57%) |
Jan 25, 2008 | 14.39 | 14.40 | 13.69 | 13.78 | 266,334,816 | -0.37(-2.62%) |
Jan 24, 2008 | 14.14 | 14.28 | 13.96 | 14.15 | 316,195,424 | +0.01(+0.04%) |
Jan 23, 2008 | 12.86 | 14.14 | 12.78 | 14.14 | 483,802,496 | +0.94(+7.10%) |
Jan 22, 2008 | 12.27 | 13.51 | 12.22 | 13.20 | 503,771,264 | +0.28(+2.16%) |
Jan 21, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 353,044,608 | -0.15(-1.16%) |
Jan 17, 2008 | 13.80 | 13.81 | 13.07 | 13.08 | 333,979,648 | -0.70(-5.08%) |
Jan 16, 2008 | 13.63 | 14.04 | 13.50 | 13.78 | 282,509,536 | +0.23(+1.68%) |
Jan 15, 2008 | 13.87 | 13.89 | 13.55 | 13.55 | 227,325,200 | -0.58(-4.12%) |
Jan 14, 2008 | 14.11 | 14.14 | 13.89 | 14.13 | 173,502,560 | +0.19(+1.38%) |
Jan 11, 2008 | 13.82 | 14.25 | 13.69 | 13.94 | 359,943,648 | +0.05(+0.33%) |
Jan 10, 2008 | 13.52 | 14.20 | 13.40 | 13.89 | 441,262,144 | +0.23(+1.71%) |
Jan 09, 2008 | 13.48 | 13.72 | 13.13 | 13.66 | 262,996,208 | +0.25(+1.89%) |
Jan 08, 2008 | 14.01 | 14.10 | 13.41 | 13.41 | 238,017,808 | -0.51(-3.64%) |
Jan 07, 2008 | 13.98 | 14.11 | 13.72 | 13.91 | 179,517,664 | +0.04(+0.26%) |
Jan 04, 2008 | 14.15 | 14.16 | 13.85 | 13.88 | 149,551,280 | -0.41(-2.84%) |
Jan 03, 2008 | 14.44 | 14.51 | 14.27 | 14.28 | 88,610,240 | -0.09(-0.64%) |
Jan 02, 2008 | 14.74 | 14.79 | 14.36 | 14.38 | 128,901,976 | -0.29(-1.97%) |
Jan 01, 2008 | 14.62 | 14.87 | 14.52 | 14.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.62 | 14.87 | 14.52 | 14.66 | 97,848,848 | -0.01(-0.03%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.56 | 14.67 | 63,850,888 | -0.04(-0.24%) |
Dec 27, 2007 | 14.97 | 14.97 | 14.70 | 14.71 | 71,272,152 | -0.30(-2.03%) |
Dec 26, 2007 | 15.09 | 15.10 | 14.91 | 15.01 | 46,489,068 | -0.11(-0.70%) |
Dec 24, 2007 | 14.91 | 15.14 | 14.90 | 15.12 | 86,512,456 | +0.27(+1.81%) |
Dec 21, 2007 | 14.78 | 14.88 | 14.62 | 14.85 | 133,259,448 | +0.14(+0.93%) |
Dec 20, 2007 | 14.95 | 15.04 | 14.50 | 14.71 | 193,831,040 | -0.11(-0.72%) |
Dec 19, 2007 | 14.81 | 15.05 | 14.66 | 14.82 | 217,366,432 | +0.09(+0.59%) |
Dec 18, 2007 | 14.94 | 14.96 | 14.48 | 14.73 | 165,854,992 | +0.01(+0.07%) |
Dec 17, 2007 | 14.80 | 15.00 | 14.71 | 14.72 | 137,361,760 | -0.16(-1.06%) |
Dec 14, 2007 | 15.01 | 15.27 | 14.87 | 14.88 | 138,678,688 | -0.33(-2.20%) |
Dec 13, 2007 | 15.05 | 15.23 | 14.79 | 15.21 | 268,564,928 | -0.01(-0.03%) |
Dec 12, 2007 | 15.85 | 15.89 | 14.93 | 15.22 | 281,875,136 | -0.12(-0.76%) |
Dec 11, 2007 | 16.18 | 16.29 | 15.33 | 15.33 | 269,631,616 | -0.82(-5.05%) |
Dec 10, 2007 | 15.99 | 16.27 | 15.86 | 16.15 | 156,647,280 | +0.33(+2.12%) |
Dec 07, 2007 | 16.06 | 16.09 | 15.82 | 15.82 | 160,870,896 | -0.21(-1.33%) |
Dec 06, 2007 | 15.55 | 16.03 | 15.51 | 16.03 | 195,673,584 | +0.50(+3.23%) |
Dec 05, 2007 | 15.54 | 15.66 | 15.35 | 15.53 | 171,363,968 | +0.23(+1.49%) |
Dec 04, 2007 | 15.33 | 15.41 | 15.23 | 15.30 | 120,824,496 | -0.29(-1.85%) |