Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.36 | 15.58 | 14.98 | 15.02 | 32,562,940 | -0.52(-3.33%) |
Feb 28, 2008 | 15.62 | 15.75 | 15.34 | 15.54 | 31,736,694 | -0.21(-1.34%) |
Feb 27, 2008 | 15.52 | 15.80 | 15.41 | 15.75 | 34,089,312 | +0.20(+1.26%) |
Feb 26, 2008 | 15.34 | 15.67 | 15.27 | 15.55 | 32,672,500 | +0.16(+1.02%) |
Feb 25, 2008 | 15.28 | 15.67 | 15.14 | 15.40 | 26,164,820 | -0.02(-0.15%) |
Feb 22, 2008 | 15.17 | 15.44 | 15.01 | 15.42 | 29,216,216 | +0.31(+2.08%) |
Feb 21, 2008 | 15.33 | 15.58 | 15.05 | 15.11 | 28,019,874 | -0.13(-0.82%) |
Feb 20, 2008 | 14.42 | 15.43 | 14.41 | 15.23 | 40,288,196 | +0.75(+5.19%) |
Feb 19, 2008 | 15.08 | 15.16 | 14.40 | 14.48 | 37,456,516 | -0.44(-2.94%) |
Feb 18, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,925,292 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,924,206 | -0.12(-0.78%) |
Feb 14, 2008 | 15.56 | 15.59 | 14.98 | 15.04 | 42,329,076 | -0.56(-3.62%) |
Feb 13, 2008 | 15.15 | 15.60 | 14.89 | 15.60 | 82,719,512 | +1.44(+10.18%) |
Feb 12, 2008 | 14.72 | 14.72 | 14.12 | 14.16 | 43,815,128 | -0.33(-2.27%) |
Feb 11, 2008 | 14.13 | 14.80 | 14.11 | 14.49 | 38,053,820 | +0.44(+3.12%) |
Feb 08, 2008 | 13.88 | 14.11 | 13.80 | 14.05 | 22,251,536 | +0.22(+1.59%) |
Feb 07, 2008 | 13.65 | 14.01 | 13.44 | 13.83 | 29,356,548 | +0.13(+0.97%) |
Feb 06, 2008 | 14.28 | 14.29 | 13.66 | 13.70 | 29,915,050 | -0.49(-3.43%) |
Feb 05, 2008 | 14.21 | 14.58 | 14.17 | 14.18 | 29,769,352 | -0.30(-2.06%) |
Feb 04, 2008 | 14.81 | 14.89 | 14.47 | 14.48 | 19,458,336 | -0.31(-2.12%) |
Feb 01, 2008 | 14.11 | 14.80 | 14.07 | 14.79 | 32,339,298 | +0.75(+5.36%) |
Jan 31, 2008 | 13.83 | 14.14 | 13.80 | 14.04 | 26,339,646 | +0.00(+0.00%) |
Jan 30, 2008 | 13.76 | 14.12 | 13.76 | 14.04 | 33,565,688 | +0.19(+1.36%) |
Jan 29, 2008 | 14.14 | 14.14 | 13.69 | 13.85 | 20,349,610 | -0.21(-1.50%) |
Jan 28, 2008 | 13.68 | 14.07 | 13.58 | 14.07 | 21,199,944 | +0.42(+3.04%) |
Jan 25, 2008 | 14.32 | 14.32 | 13.64 | 13.65 | 28,794,302 | -0.42(-3.01%) |
Jan 24, 2008 | 14.17 | 14.32 | 13.69 | 14.07 | 43,402,440 | -0.11(-0.77%) |
Jan 23, 2008 | 13.53 | 14.21 | 13.43 | 14.18 | 50,323,956 | +0.09(+0.61%) |
Jan 22, 2008 | 13.22 | 14.26 | 13.16 | 14.10 | 50,269,384 | -0.02(-0.17%) |
Jan 21, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,869,360 | +0.00(+0.00%) |
Jan 18, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,867,576 | +0.38(+2.79%) |
Jan 17, 2008 | 13.78 | 14.07 | 13.48 | 13.74 | 47,140,816 | +0.09(+0.63%) |
Jan 16, 2008 | 13.23 | 13.99 | 13.04 | 13.65 | 58,367,624 | +0.37(+2.77%) |
Jan 15, 2008 | 13.27 | 13.40 | 13.13 | 13.28 | 49,098,016 | +0.09(+0.65%) |
Jan 14, 2008 | 12.97 | 13.23 | 12.88 | 13.20 | 31,963,562 | +0.34(+2.68%) |
Jan 11, 2008 | 12.69 | 12.91 | 12.64 | 12.85 | 29,254,762 | +0.00(+0.00%) |
Jan 10, 2008 | 12.96 | 13.05 | 12.69 | 12.85 | 38,269,112 | -0.19(-1.44%) |
Jan 09, 2008 | 12.80 | 13.13 | 12.68 | 13.04 | 33,833,812 | +0.24(+1.90%) |
Jan 08, 2008 | 13.02 | 13.32 | 12.78 | 12.80 | 34,783,696 | -0.31(-2.39%) |
Jan 07, 2008 | 13.13 | 13.26 | 12.87 | 13.11 | 28,851,934 | -0.03(-0.24%) |
Jan 04, 2008 | 13.50 | 13.53 | 13.05 | 13.14 | 42,907,656 | -0.26(-1.93%) |
Jan 03, 2008 | 13.64 | 13.64 | 13.32 | 13.40 | 20,416,652 | -0.24(-1.78%) |
Jan 02, 2008 | 13.89 | 14.08 | 13.48 | 13.64 | 24,541,030 | -0.27(-1.97%) |
Jan 01, 2008 | 13.86 | 14.03 | 13.86 | 13.92 | 9,499,017 | +0.00(+0.00%) |
Dec 31, 2007 | 13.86 | 14.03 | 13.86 | 13.92 | 9,390,883 | -0.09(-0.62%) |
Dec 28, 2007 | 13.99 | 14.11 | 13.87 | 14.00 | 13,955,142 | +0.09(+0.62%) |
Dec 27, 2007 | 14.20 | 14.29 | 13.88 | 13.92 | 16,507,464 | -0.34(-2.36%) |
Dec 26, 2007 | 14.14 | 14.32 | 14.14 | 14.25 | 8,091,926 | +0.03(+0.22%) |
Dec 24, 2007 | 14.03 | 14.30 | 13.96 | 14.22 | 7,821,271 | +0.16(+1.17%) |
Dec 21, 2007 | 14.21 | 14.29 | 13.92 | 14.06 | 27,513,664 | -0.02(-0.17%) |
Dec 20, 2007 | 13.89 | 14.11 | 13.85 | 14.08 | 21,649,036 | +0.30(+2.16%) |
Dec 19, 2007 | 13.82 | 13.95 | 13.75 | 13.78 | 16,418,189 | -0.09(-0.68%) |
Dec 18, 2007 | 13.89 | 13.97 | 13.77 | 13.88 | 17,929,256 | +0.11(+0.80%) |
Dec 17, 2007 | 13.84 | 13.93 | 13.66 | 13.77 | 18,171,796 | -0.16(-1.13%) |
Dec 14, 2007 | 14.00 | 14.11 | 13.85 | 13.93 | 22,425,704 | -0.24(-1.66%) |
Dec 13, 2007 | 14.36 | 14.48 | 14.04 | 14.16 | 20,261,012 | -0.24(-1.69%) |
Dec 12, 2007 | 14.42 | 14.61 | 14.25 | 14.40 | 24,193,720 | +0.21(+1.49%) |
Dec 11, 2007 | 14.61 | 14.64 | 14.13 | 14.19 | 28,475,152 | -0.42(-2.84%) |
Dec 10, 2007 | 14.40 | 14.69 | 14.14 | 14.61 | 30,917,728 | +0.27(+1.91%) |
Dec 07, 2007 | 14.52 | 14.58 | 14.20 | 14.33 | 31,910,990 | -0.29(-1.98%) |
Dec 06, 2007 | 14.58 | 14.72 | 14.57 | 14.62 | 18,470,344 | -0.05(-0.37%) |
Dec 05, 2007 | 14.36 | 14.74 | 14.32 | 14.68 | 25,367,114 | +0.50(+3.54%) |
Dec 04, 2007 | 14.12 | 14.36 | 14.11 | 14.18 | 20,550,124 | -0.09(-0.60%) |