Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.23 | 13.25 | 12.98 | 13.02 | 4,788,108 | -0.34(-2.58%) |
Feb 28, 2008 | 13.36 | 13.44 | 13.32 | 13.36 | 4,652,803 | -0.06(-0.42%) |
Feb 27, 2008 | 13.37 | 13.49 | 13.35 | 13.42 | 4,752,354 | +0.01(+0.05%) |
Feb 26, 2008 | 13.26 | 13.48 | 13.24 | 13.41 | 5,453,400 | +0.11(+0.81%) |
Feb 25, 2008 | 13.15 | 13.34 | 13.09 | 13.31 | 9,662,915 | +0.17(+1.30%) |
Feb 22, 2008 | 13.11 | 13.14 | 12.91 | 13.13 | 10,781,929 | +0.09(+0.70%) |
Feb 21, 2008 | 13.29 | 13.29 | 13.01 | 13.04 | 6,547,272 | -0.16(-1.23%) |
Feb 20, 2008 | 13.05 | 13.25 | 13.00 | 13.21 | 7,456,237 | +0.12(+0.93%) |
Feb 19, 2008 | 13.23 | 13.25 | 13.05 | 13.08 | 4,426,536 | +0.04(+0.33%) |
Feb 18, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 3,225,563 | -0.01(-0.11%) |
Feb 14, 2008 | 13.26 | 13.26 | 13.05 | 13.06 | 3,295,364 | -0.16(-1.23%) |
Feb 13, 2008 | 13.16 | 13.24 | 13.07 | 13.22 | 2,441,824 | +0.19(+1.42%) |
Feb 12, 2008 | 13.07 | 13.16 | 12.93 | 13.03 | 20,571,728 | +0.07(+0.51%) |
Feb 11, 2008 | 12.82 | 12.99 | 12.76 | 12.97 | 3,853,806 | +0.14(+1.11%) |
Feb 08, 2008 | 12.80 | 12.91 | 12.73 | 12.82 | 4,362,730 | +0.03(+0.21%) |
Feb 07, 2008 | 12.66 | 12.92 | 12.62 | 12.80 | 4,858,181 | +0.09(+0.74%) |
Feb 06, 2008 | 12.89 | 12.95 | 12.68 | 12.70 | 6,089,229 | -0.13(-1.02%) |
Feb 05, 2008 | 12.99 | 13.06 | 12.84 | 12.84 | 6,470,632 | -0.36(-2.76%) |
Feb 04, 2008 | 13.29 | 13.32 | 13.20 | 13.20 | 5,003,287 | -0.11(-0.79%) |
Feb 01, 2008 | 13.21 | 13.35 | 13.16 | 13.31 | 12,230,693 | +0.14(+1.03%) |
Jan 31, 2008 | 12.79 | 13.27 | 12.79 | 13.17 | 7,388,963 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,457,431 | -0.06(-0.47%) |
Jan 29, 2008 | 13.13 | 13.14 | 12.99 | 13.07 | 7,023,604 | +0.04(+0.32%) |
Jan 28, 2008 | 12.88 | 13.04 | 12.79 | 13.03 | 4,020,616 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.85 | 12.89 | 6,164,724 | -0.19(-1.43%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,919,814 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,575,824 | +0.11(+0.86%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,804,219 | -0.22(-1.68%) |
Jan 21, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 10,029,074 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,442,463 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.26 | 13.37 | 6,466,161 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,975 | -0.38(-2.73%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,855 | +0.16(+1.19%) |
Jan 11, 2008 | 13.82 | 13.87 | 13.65 | 13.71 | 5,462,300 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.01 | 13.74 | 13.94 | 5,217,511 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.59 | 13.88 | 8,195,381 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.66 | 6,939,306 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,915,338 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,425 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,541,268 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.25 | 18,736,638 | -0.14(-1.00%) |
Jan 01, 2008 | 14.51 | 14.58 | 14.39 | 14.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.51 | 14.58 | 14.39 | 14.40 | 2,489,257 | -0.13(-0.91%) |
Dec 28, 2007 | 14.61 | 14.62 | 14.29 | 14.53 | 3,619,891 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,400 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,013,157 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.61 | 14.69 | 2,881,092 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,485 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,828 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,667 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.26 | 4,919,353 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.16 | 14.18 | 4,298,545 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,475,012 | -0.22(-1.49%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,096,504 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.56 | 2,670,404 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,803 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,855 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.65 | 1,758,281 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,612,238 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.48 | 3,166,073 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,514,068 | -0.09(-0.66%) |