Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.34 | 12.38 | 12.13 | 12.17 | 7,985,374 | -0.29(-2.30%) |
Feb 28, 2008 | 12.47 | 12.64 | 12.36 | 12.46 | 5,996,566 | -0.20(-1.57%) |
Feb 27, 2008 | 12.53 | 12.81 | 12.48 | 12.65 | 7,743,249 | +0.02(+0.19%) |
Feb 26, 2008 | 12.75 | 12.78 | 12.54 | 12.63 | 14,864,429 | -0.15(-1.19%) |
Feb 25, 2008 | 12.60 | 12.82 | 12.47 | 12.78 | 7,975,297 | +0.24(+1.91%) |
Feb 22, 2008 | 12.30 | 12.59 | 12.17 | 12.54 | 7,333,109 | +0.26(+2.14%) |
Feb 21, 2008 | 12.53 | 12.53 | 12.19 | 12.28 | 5,168,346 | -0.18(-1.41%) |
Feb 20, 2008 | 12.39 | 12.54 | 12.20 | 12.46 | 7,420,170 | -0.06(-0.51%) |
Feb 19, 2008 | 12.63 | 12.86 | 12.45 | 12.52 | 11,114,186 | +0.02(+0.14%) |
Feb 18, 2008 | 12.31 | 12.53 | 12.16 | 12.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.31 | 12.53 | 12.16 | 12.50 | 8,584,353 | +0.16(+1.33%) |
Feb 14, 2008 | 12.77 | 12.84 | 12.32 | 12.34 | 7,294,363 | -0.43(-3.39%) |
Feb 13, 2008 | 12.68 | 12.92 | 12.55 | 12.77 | 9,453,166 | +0.17(+1.35%) |
Feb 12, 2008 | 12.91 | 13.08 | 12.59 | 12.60 | 7,988,753 | -0.25(-1.91%) |
Feb 11, 2008 | 12.71 | 12.96 | 12.66 | 12.85 | 4,678,364 | +0.17(+1.34%) |
Feb 08, 2008 | 12.63 | 12.80 | 12.57 | 12.68 | 7,957,574 | -0.06(-0.50%) |
Feb 07, 2008 | 12.79 | 12.99 | 12.54 | 12.74 | 8,732,790 | -0.15(-1.14%) |
Feb 06, 2008 | 12.84 | 13.25 | 12.79 | 12.89 | 5,451,341 | +0.13(+1.01%) |
Feb 05, 2008 | 13.06 | 13.16 | 12.74 | 12.76 | 7,705,462 | -0.46(-3.45%) |
Feb 04, 2008 | 13.43 | 13.43 | 13.15 | 13.22 | 7,671,974 | -0.26(-1.95%) |
Feb 01, 2008 | 13.25 | 13.56 | 12.95 | 13.48 | 7,718,406 | +0.37(+2.86%) |
Jan 31, 2008 | 12.22 | 13.31 | 11.82 | 13.10 | 17,063,822 | +0.90(+7.38%) |
Jan 30, 2008 | 11.96 | 12.57 | 11.96 | 12.20 | 8,103,770 | -0.04(-0.29%) |
Jan 29, 2008 | 12.24 | 12.38 | 12.03 | 12.24 | 6,715,039 | -0.06(-0.52%) |
Jan 28, 2008 | 11.99 | 12.33 | 11.70 | 12.30 | 6,839,254 | +0.33(+2.74%) |
Jan 25, 2008 | 12.27 | 12.40 | 11.79 | 11.98 | 6,727,049 | -0.20(-1.63%) |
Jan 24, 2008 | 11.64 | 12.30 | 11.54 | 12.17 | 15,630,440 | +0.62(+5.37%) |
Jan 23, 2008 | 11.21 | 11.88 | 11.21 | 11.55 | 13,691,182 | -0.15(-1.30%) |
Jan 22, 2008 | 10.86 | 12.07 | 10.86 | 11.71 | 11,829,567 | -0.60(-4.90%) |
Jan 21, 2008 | 12.50 | 12.64 | 12.25 | 12.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.50 | 12.64 | 12.25 | 12.31 | 12,559,598 | -0.11(-0.85%) |
Jan 17, 2008 | 12.87 | 13.08 | 12.37 | 12.41 | 11,227,848 | -0.38(-2.97%) |
Jan 16, 2008 | 12.45 | 13.05 | 12.45 | 12.79 | 10,624,705 | +0.26(+2.10%) |
Jan 15, 2008 | 11.98 | 12.87 | 11.98 | 12.53 | 10,667,505 | -0.15(-1.20%) |
Jan 14, 2008 | 12.56 | 12.81 | 12.43 | 12.68 | 9,351,593 | +0.20(+1.59%) |
Jan 11, 2008 | 12.91 | 13.04 | 12.36 | 12.48 | 8,741,844 | -0.56(-4.30%) |
Jan 10, 2008 | 13.01 | 13.19 | 12.61 | 13.05 | 6,564,701 | -0.03(-0.22%) |
Jan 09, 2008 | 12.49 | 13.12 | 12.43 | 13.08 | 8,701,529 | +0.57(+4.59%) |
Jan 08, 2008 | 12.88 | 13.06 | 12.44 | 12.50 | 7,627,608 | -0.29(-2.24%) |
Jan 07, 2008 | 12.89 | 13.15 | 12.66 | 12.79 | 8,920,818 | -0.05(-0.36%) |
Jan 04, 2008 | 13.50 | 13.52 | 12.69 | 12.84 | 12,244,108 | -0.77(-5.63%) |
Jan 03, 2008 | 13.49 | 13.67 | 13.42 | 13.60 | 5,110,162 | +0.13(+0.96%) |
Jan 02, 2008 | 14.22 | 14.22 | 13.27 | 13.47 | 9,502,032 | -0.73(-5.15%) |
Jan 01, 2008 | 13.98 | 14.37 | 13.96 | 14.20 | 3,813,877 | +0.00(+0.00%) |
Dec 31, 2007 | 13.98 | 14.37 | 13.96 | 14.20 | 3,813,877 | +0.19(+1.38%) |
Dec 28, 2007 | 14.16 | 14.35 | 13.96 | 14.01 | 4,178,817 | -0.02(-0.17%) |
Dec 27, 2007 | 14.42 | 14.53 | 14.02 | 14.04 | 4,791,183 | -0.43(-2.95%) |
Dec 26, 2007 | 14.26 | 14.51 | 14.04 | 14.46 | 4,719,725 | +0.23(+1.60%) |
Dec 24, 2007 | 13.93 | 14.26 | 13.65 | 14.23 | 2,545,707 | +0.13(+0.95%) |
Dec 21, 2007 | 13.87 | 14.12 | 13.73 | 14.10 | 10,817,425 | +0.28(+2.03%) |
Dec 20, 2007 | 13.84 | 13.88 | 13.59 | 13.82 | 6,640,511 | +0.05(+0.38%) |
Dec 19, 2007 | 13.41 | 13.84 | 13.30 | 13.77 | 6,918,261 | +0.33(+2.48%) |
Dec 18, 2007 | 13.56 | 13.65 | 13.11 | 13.43 | 6,510,813 | -0.01(-0.04%) |
Dec 17, 2007 | 13.75 | 13.77 | 13.43 | 13.44 | 7,289,721 | -0.40(-2.92%) |
Dec 14, 2007 | 13.54 | 14.04 | 13.49 | 13.84 | 8,429,540 | +0.16(+1.15%) |
Dec 13, 2007 | 13.53 | 13.91 | 13.46 | 13.68 | 4,591,879 | +0.07(+0.52%) |
Dec 12, 2007 | 13.70 | 13.85 | 13.36 | 13.61 | 5,790,301 | +0.10(+0.74%) |
Dec 11, 2007 | 13.88 | 14.02 | 13.46 | 13.51 | 9,509,804 | -0.34(-2.45%) |
Dec 10, 2007 | 13.35 | 13.89 | 13.35 | 13.85 | 10,931,134 | +0.57(+4.27%) |
Dec 07, 2007 | 13.33 | 13.44 | 13.23 | 13.29 | 4,573,228 | -0.05(-0.35%) |
Dec 06, 2007 | 13.43 | 13.43 | 13.19 | 13.33 | 6,117,209 | -0.10(-0.74%) |
Dec 05, 2007 | 13.51 | 13.60 | 13.26 | 13.43 | 9,563,166 | +0.02(+0.13%) |
Dec 04, 2007 | 13.42 | 13.60 | 13.37 | 13.41 | 8,710,587 | -0.11(-0.82%) |