Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.68 | 11.79 | 11.40 | 11.44 | 16,353,068 | -0.37(-3.10%) |
Feb 28, 2008 | 11.95 | 11.95 | 11.79 | 11.81 | 7,782,342 | -0.12(-0.99%) |
Feb 27, 2008 | 11.71 | 11.98 | 11.71 | 11.92 | 12,117,524 | +0.18(+1.53%) |
Feb 26, 2008 | 11.53 | 11.79 | 11.53 | 11.74 | 9,003,866 | +0.19(+1.66%) |
Feb 25, 2008 | 11.38 | 11.55 | 11.25 | 11.55 | 13,576,390 | +0.08(+0.70%) |
Feb 22, 2008 | 11.43 | 11.48 | 11.20 | 11.47 | 7,897,901 | +0.07(+0.60%) |
Feb 21, 2008 | 11.69 | 11.73 | 11.37 | 11.40 | 14,065,951 | -0.41(-3.46%) |
Feb 20, 2008 | 11.65 | 11.89 | 11.55 | 11.81 | 10,491,347 | -0.01(-0.05%) |
Feb 19, 2008 | 11.95 | 11.98 | 11.76 | 11.82 | 11,836,905 | -0.08(-0.68%) |
Feb 18, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 8,142,492 | +0.25(+2.18%) |
Feb 14, 2008 | 11.99 | 12.03 | 11.64 | 11.64 | 13,890,104 | -0.22(-1.88%) |
Feb 13, 2008 | 11.81 | 11.94 | 11.62 | 11.87 | 13,066,565 | +0.14(+1.22%) |
Feb 12, 2008 | 11.74 | 11.94 | 11.61 | 11.72 | 12,995,401 | +0.08(+0.69%) |
Feb 11, 2008 | 11.45 | 11.65 | 11.32 | 11.64 | 11,533,434 | +0.00(+0.00%) |
Feb 08, 2008 | 11.57 | 11.71 | 11.50 | 11.64 | 9,584,871 | -0.06(-0.48%) |
Feb 07, 2008 | 11.40 | 11.74 | 11.34 | 11.70 | 8,448,669 | +0.19(+1.67%) |
Feb 06, 2008 | 11.82 | 11.90 | 11.45 | 11.51 | 12,510,194 | -0.19(-1.64%) |
Feb 05, 2008 | 12.08 | 12.11 | 11.70 | 11.70 | 10,866,194 | -0.60(-4.89%) |
Feb 04, 2008 | 12.43 | 12.46 | 12.22 | 12.30 | 7,988,278 | -0.15(-1.24%) |
Feb 01, 2008 | 12.16 | 12.46 | 12.12 | 12.46 | 16,732,031 | +0.06(+0.50%) |
Jan 31, 2008 | 11.92 | 12.58 | 11.92 | 12.39 | 17,503,804 | +0.25(+2.09%) |
Jan 30, 2008 | 12.14 | 12.59 | 12.10 | 12.14 | 18,210,204 | -0.32(-2.59%) |
Jan 29, 2008 | 12.47 | 12.54 | 12.29 | 12.46 | 7,397,829 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.02 | 12.51 | 10,886,094 | +0.08(+0.65%) |
Jan 25, 2008 | 12.61 | 12.74 | 12.26 | 12.42 | 20,431,520 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.37 | 12.00 | 12.27 | 29,792,574 | -0.01(-0.10%) |
Jan 23, 2008 | 11.63 | 12.38 | 11.41 | 12.28 | 28,522,284 | +0.14(+1.12%) |
Jan 22, 2008 | 11.58 | 12.41 | 11.43 | 12.15 | 31,768,188 | -0.22(-1.75%) |
Jan 21, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 20,530,064 | +0.42(+3.53%) |
Jan 17, 2008 | 12.49 | 12.52 | 11.84 | 11.94 | 23,708,028 | -0.39(-3.17%) |
Jan 16, 2008 | 12.41 | 12.60 | 12.11 | 12.33 | 19,455,370 | -0.40(-3.12%) |
Jan 15, 2008 | 12.86 | 12.93 | 12.64 | 12.73 | 14,998,213 | -0.65(-4.86%) |
Jan 14, 2008 | 13.34 | 13.44 | 13.26 | 13.38 | 7,382,959 | +0.06(+0.42%) |
Jan 11, 2008 | 13.39 | 13.51 | 13.27 | 13.32 | 19,878,616 | -0.51(-3.67%) |
Jan 10, 2008 | 13.52 | 13.97 | 13.38 | 13.83 | 28,273,050 | +0.09(+0.63%) |
Jan 09, 2008 | 13.57 | 13.87 | 13.45 | 13.74 | 25,225,930 | +0.45(+3.40%) |
Jan 08, 2008 | 13.66 | 13.73 | 13.26 | 13.29 | 13,114,089 | -0.35(-2.54%) |
Jan 07, 2008 | 13.62 | 13.72 | 13.43 | 13.64 | 20,244,828 | +0.36(+2.71%) |
Jan 04, 2008 | 13.47 | 13.48 | 13.14 | 13.28 | 12,375,727 | -0.22(-1.65%) |
Jan 03, 2008 | 13.46 | 13.56 | 13.37 | 13.50 | 9,697,304 | +0.00(+0.00%) |
Jan 02, 2008 | 13.67 | 13.75 | 13.26 | 13.50 | 12,191,262 | -0.09(-0.64%) |
Jan 01, 2008 | 13.65 | 13.73 | 13.48 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.65 | 13.73 | 13.48 | 13.59 | 5,284,162 | +0.25(+1.90%) |
Dec 28, 2007 | 13.47 | 13.53 | 13.32 | 13.34 | 3,464,678 | +0.01(+0.05%) |
Dec 27, 2007 | 13.60 | 13.60 | 13.32 | 13.33 | 4,084,911 | -0.48(-3.50%) |
Dec 26, 2007 | 13.79 | 13.88 | 13.71 | 13.81 | 4,099,584 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.79 | 5,468,371 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.01 | 13.78 | 13.93 | 9,537,684 | +0.51(+3.83%) |
Dec 20, 2007 | 13.39 | 13.49 | 13.22 | 13.42 | 7,556,783 | +0.09(+0.65%) |
Dec 19, 2007 | 13.39 | 13.52 | 13.22 | 13.33 | 8,410,154 | +0.14(+1.08%) |
Dec 18, 2007 | 13.19 | 13.26 | 12.86 | 13.19 | 7,959,690 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.13 | 12.77 | 12.82 | 9,482,843 | -0.64(-4.74%) |
Dec 14, 2007 | 13.52 | 13.68 | 13.42 | 13.45 | 8,906,845 | -0.30(-2.21%) |
Dec 13, 2007 | 13.60 | 13.80 | 13.46 | 13.76 | 13,566,264 | -0.19(-1.38%) |
Dec 12, 2007 | 14.22 | 14.34 | 13.77 | 13.95 | 9,742,919 | +0.22(+1.58%) |
Dec 11, 2007 | 14.29 | 14.38 | 13.60 | 13.73 | 16,037,816 | -0.37(-2.64%) |
Dec 10, 2007 | 14.03 | 14.18 | 13.94 | 14.10 | 5,354,137 | +0.02(+0.13%) |
Dec 07, 2007 | 14.17 | 14.19 | 14.02 | 14.09 | 16,402,833 | -0.72(-4.86%) |
Dec 06, 2007 | 14.56 | 14.83 | 14.39 | 14.80 | 16,516,031 | +0.14(+0.97%) |
Dec 05, 2007 | 14.41 | 14.66 | 14.41 | 14.66 | 9,256,249 | +0.61(+4.37%) |
Dec 04, 2007 | 13.91 | 14.17 | 13.91 | 14.05 | 11,501,027 | +0.11(+0.76%) |