Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.36 | 12.37 | 12.12 | 12.16 | 86,523,008 | -0.15(-1.20%) |
Feb 28, 2008 | 12.42 | 12.45 | 12.24 | 12.31 | 48,902,248 | -0.11(-0.88%) |
Feb 27, 2008 | 12.44 | 12.49 | 12.34 | 12.42 | 48,284,312 | -0.04(-0.35%) |
Feb 26, 2008 | 12.36 | 12.51 | 12.35 | 12.46 | 86,347,488 | +0.03(+0.22%) |
Feb 25, 2008 | 12.28 | 12.46 | 12.28 | 12.43 | 70,746,264 | +0.15(+1.24%) |
Feb 22, 2008 | 12.28 | 12.33 | 12.10 | 12.28 | 59,825,024 | +0.05(+0.45%) |
Feb 21, 2008 | 12.37 | 12.37 | 12.18 | 12.23 | 72,603,312 | -0.04(-0.31%) |
Feb 20, 2008 | 12.19 | 12.31 | 12.10 | 12.27 | 61,742,776 | +0.05(+0.45%) |
Feb 19, 2008 | 12.28 | 12.37 | 12.19 | 12.21 | 63,030,156 | +0.02(+0.18%) |
Feb 18, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 103,275,280 | -0.07(-0.53%) |
Feb 14, 2008 | 12.41 | 12.47 | 12.18 | 12.25 | 81,918,792 | -0.16(-1.28%) |
Feb 13, 2008 | 12.39 | 12.49 | 12.35 | 12.41 | 93,695,760 | +0.03(+0.26%) |
Feb 12, 2008 | 12.17 | 12.41 | 12.14 | 12.38 | 79,035,080 | +0.26(+2.16%) |
Feb 11, 2008 | 12.21 | 12.23 | 12.02 | 12.12 | 57,203,016 | -0.05(-0.45%) |
Feb 08, 2008 | 12.36 | 12.37 | 12.11 | 12.17 | 55,472,908 | -0.20(-1.63%) |
Feb 07, 2008 | 12.34 | 12.50 | 12.25 | 12.37 | 60,522,988 | +0.04(+0.35%) |
Feb 06, 2008 | 12.50 | 12.57 | 12.33 | 12.33 | 77,573,352 | -0.20(-1.61%) |
Feb 05, 2008 | 12.83 | 12.85 | 12.53 | 12.53 | 72,073,560 | -0.37(-2.84%) |
Feb 04, 2008 | 12.85 | 12.98 | 12.83 | 12.90 | 54,219,832 | +0.02(+0.17%) |
Feb 01, 2008 | 12.77 | 12.99 | 12.62 | 12.88 | 95,437,496 | +0.13(+0.98%) |
Jan 31, 2008 | 12.57 | 12.84 | 12.42 | 12.75 | 96,613,072 | +0.14(+1.13%) |
Jan 30, 2008 | 12.63 | 12.82 | 12.53 | 12.61 | 75,049,760 | -0.04(-0.34%) |
Jan 29, 2008 | 12.63 | 12.69 | 12.52 | 12.65 | 63,909,520 | +0.13(+1.00%) |
Jan 28, 2008 | 12.39 | 12.53 | 12.31 | 12.53 | 69,264,568 | +0.19(+1.50%) |
Jan 25, 2008 | 12.65 | 12.69 | 12.23 | 12.34 | 109,742,720 | -0.24(-1.91%) |
Jan 24, 2008 | 12.52 | 12.59 | 12.35 | 12.58 | 107,595,776 | +0.10(+0.83%) |
Jan 23, 2008 | 12.25 | 12.50 | 12.02 | 12.48 | 182,635,856 | +0.34(+2.83%) |
Jan 22, 2008 | 11.83 | 12.61 | 11.77 | 12.13 | 130,478,384 | -0.15(-1.20%) |
Jan 21, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 98,960,248 | -0.25(-2.00%) |
Jan 17, 2008 | 12.77 | 12.77 | 12.49 | 12.53 | 97,668,512 | -0.24(-1.88%) |
Jan 16, 2008 | 12.81 | 13.00 | 12.75 | 12.77 | 100,592,968 | -0.10(-0.81%) |
Jan 15, 2008 | 13.00 | 13.05 | 12.84 | 12.88 | 61,699,848 | -0.21(-1.59%) |
Jan 14, 2008 | 13.23 | 13.23 | 12.99 | 13.08 | 64,423,736 | -0.03(-0.21%) |
Jan 11, 2008 | 13.07 | 13.18 | 12.97 | 13.11 | 82,819,928 | -0.03(-0.25%) |
Jan 10, 2008 | 13.09 | 13.21 | 12.89 | 13.14 | 100,107,352 | +0.09(+0.67%) |
Jan 09, 2008 | 12.83 | 13.11 | 12.83 | 13.06 | 110,242,840 | +0.25(+1.92%) |
Jan 08, 2008 | 12.72 | 13.06 | 12.72 | 12.81 | 95,082,680 | +0.13(+1.03%) |
Jan 07, 2008 | 12.51 | 12.74 | 12.50 | 12.68 | 88,152,464 | +0.22(+1.75%) |
Jan 04, 2008 | 12.65 | 12.66 | 12.41 | 12.46 | 76,989,264 | -0.19(-1.51%) |
Jan 03, 2008 | 12.54 | 12.75 | 12.51 | 12.65 | 83,305,904 | +0.15(+1.18%) |
Jan 02, 2008 | 12.42 | 12.57 | 12.39 | 12.51 | 84,244,032 | +0.10(+0.79%) |
Jan 01, 2008 | 12.52 | 12.52 | 12.39 | 12.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.52 | 12.52 | 12.39 | 12.41 | 56,606,268 | -0.09(-0.74%) |
Dec 28, 2007 | 12.58 | 12.61 | 12.46 | 12.50 | 44,523,504 | -0.01(-0.09%) |
Dec 27, 2007 | 12.69 | 12.71 | 12.50 | 12.51 | 65,997,020 | -0.15(-1.21%) |
Dec 26, 2007 | 12.69 | 12.70 | 12.60 | 12.66 | 39,282,248 | -0.07(-0.56%) |
Dec 24, 2007 | 12.63 | 13.13 | 12.62 | 12.73 | 39,229,560 | +0.05(+0.39%) |
Dec 21, 2007 | 12.76 | 12.79 | 12.63 | 12.69 | 112,753,864 | +0.01(+0.09%) |
Dec 20, 2007 | 12.61 | 12.72 | 12.58 | 12.67 | 60,719,336 | -0.03(-0.21%) |
Dec 19, 2007 | 12.73 | 12.82 | 12.56 | 12.70 | 64,640,772 | -0.05(-0.43%) |
Dec 18, 2007 | 12.64 | 12.86 | 12.54 | 12.76 | 80,452,336 | +0.22(+1.74%) |
Dec 17, 2007 | 12.58 | 12.73 | 12.51 | 12.54 | 80,484,312 | -0.07(-0.56%) |
Dec 14, 2007 | 12.77 | 12.81 | 12.57 | 12.61 | 80,471,112 | -0.29(-2.28%) |
Dec 13, 2007 | 12.91 | 13.01 | 12.79 | 12.90 | 66,373,868 | -0.09(-0.71%) |
Dec 12, 2007 | 13.11 | 13.21 | 12.86 | 13.00 | 79,526,640 | -0.01(-0.08%) |
Dec 11, 2007 | 13.30 | 13.32 | 12.97 | 13.01 | 80,547,760 | -0.29(-2.22%) |
Dec 10, 2007 | 13.31 | 13.35 | 13.19 | 13.30 | 45,781,088 | -0.02(-0.12%) |
Dec 07, 2007 | 13.19 | 13.37 | 13.13 | 13.32 | 67,818,936 | +0.13(+0.95%) |
Dec 06, 2007 | 13.08 | 13.21 | 13.00 | 13.19 | 52,518,880 | +0.10(+0.79%) |
Dec 05, 2007 | 12.86 | 13.15 | 12.84 | 13.09 | 84,614,880 | +0.28(+2.17%) |
Dec 04, 2007 | 12.75 | 12.95 | 12.74 | 12.81 | 54,243,788 | -0.04(-0.34%) |