Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 11.67 | 11.78 | 11.39 | 11.43 | 16,362,327 | -0.37(-3.10%) |
Feb 28, 2008 | 11.94 | 11.94 | 11.78 | 11.80 | 7,786,748 | -0.12(-0.99%) |
Feb 27, 2008 | 11.70 | 11.97 | 11.70 | 11.92 | 12,124,385 | +0.18(+1.53%) |
Feb 26, 2008 | 11.52 | 11.78 | 11.52 | 11.74 | 9,008,963 | +0.19(+1.66%) |
Feb 25, 2008 | 11.37 | 11.54 | 11.24 | 11.54 | 13,584,077 | +0.08(+0.70%) |
Feb 22, 2008 | 11.43 | 11.48 | 11.20 | 11.46 | 7,902,372 | +0.07(+0.60%) |
Feb 21, 2008 | 11.68 | 11.72 | 11.36 | 11.40 | 14,073,915 | -0.41(-3.46%) |
Feb 20, 2008 | 11.64 | 11.89 | 11.54 | 11.80 | 10,497,287 | -0.01(-0.05%) |
Feb 19, 2008 | 11.94 | 11.97 | 11.75 | 11.81 | 11,843,607 | -0.08(-0.68%) |
Feb 18, 2008 | 11.74 | 11.89 | 11.67 | 11.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.74 | 11.89 | 11.67 | 11.89 | 8,147,102 | +0.25(+2.18%) |
Feb 14, 2008 | 11.98 | 12.03 | 11.64 | 11.64 | 13,897,968 | -0.22(-1.88%) |
Feb 13, 2008 | 11.80 | 11.93 | 11.61 | 11.86 | 13,073,963 | +0.14(+1.22%) |
Feb 12, 2008 | 11.74 | 11.93 | 11.61 | 11.72 | 13,002,759 | +0.08(+0.69%) |
Feb 11, 2008 | 11.45 | 11.64 | 11.31 | 11.64 | 11,539,963 | +0.00(+0.00%) |
Feb 08, 2008 | 11.56 | 11.71 | 11.49 | 11.64 | 9,590,297 | -0.06(-0.48%) |
Feb 07, 2008 | 11.40 | 11.73 | 11.33 | 11.69 | 8,453,452 | +0.19(+1.67%) |
Feb 06, 2008 | 11.82 | 11.89 | 11.45 | 11.50 | 12,517,277 | -0.19(-1.64%) |
Feb 05, 2008 | 12.08 | 12.10 | 11.69 | 11.69 | 10,872,346 | -0.60(-4.89%) |
Feb 04, 2008 | 12.42 | 12.45 | 12.21 | 12.29 | 7,992,801 | -0.15(-1.24%) |
Feb 01, 2008 | 12.15 | 12.45 | 12.11 | 12.45 | 16,741,504 | +0.06(+0.50%) |
Jan 31, 2008 | 11.91 | 12.57 | 11.91 | 12.39 | 17,513,716 | +0.25(+2.09%) |
Jan 30, 2008 | 12.13 | 12.59 | 12.10 | 12.13 | 18,220,514 | -0.32(-2.59%) |
Jan 29, 2008 | 12.46 | 12.53 | 12.28 | 12.45 | 7,402,018 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.01 | 12.50 | 10,892,257 | +0.08(+0.65%) |
Jan 25, 2008 | 12.60 | 12.73 | 12.25 | 12.42 | 20,443,086 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.36 | 12.00 | 12.26 | 29,809,442 | -0.01(-0.10%) |
Jan 23, 2008 | 11.62 | 12.37 | 11.40 | 12.28 | 28,538,432 | +0.14(+1.12%) |
Jan 22, 2008 | 11.57 | 12.40 | 11.42 | 12.14 | 31,786,174 | -0.22(-1.75%) |
Jan 21, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 20,541,686 | +0.42(+3.53%) |
Jan 17, 2008 | 12.48 | 12.51 | 11.84 | 11.93 | 23,721,450 | -0.39(-3.17%) |
Jan 16, 2008 | 12.40 | 12.60 | 12.10 | 12.32 | 19,466,384 | -0.40(-3.12%) |
Jan 15, 2008 | 12.85 | 12.93 | 12.63 | 12.72 | 15,006,705 | -0.65(-4.86%) |
Jan 14, 2008 | 13.33 | 13.43 | 13.25 | 13.37 | 7,387,139 | +0.06(+0.42%) |
Jan 11, 2008 | 13.38 | 13.50 | 13.26 | 13.32 | 19,889,872 | -0.51(-3.67%) |
Jan 10, 2008 | 13.51 | 13.96 | 13.37 | 13.82 | 28,289,058 | +0.09(+0.63%) |
Jan 09, 2008 | 13.56 | 13.86 | 13.44 | 13.74 | 25,240,212 | +0.45(+3.40%) |
Jan 08, 2008 | 13.65 | 13.72 | 13.25 | 13.28 | 13,121,514 | -0.35(-2.54%) |
Jan 07, 2008 | 13.61 | 13.71 | 13.43 | 13.63 | 20,256,290 | +0.36(+2.71%) |
Jan 04, 2008 | 13.46 | 13.48 | 13.13 | 13.27 | 12,382,733 | -0.22(-1.65%) |
Jan 03, 2008 | 13.45 | 13.55 | 13.37 | 13.50 | 9,702,794 | +0.00(+0.00%) |
Jan 02, 2008 | 13.66 | 13.74 | 13.25 | 13.50 | 12,198,165 | -0.09(-0.64%) |
Jan 01, 2008 | 13.64 | 13.72 | 13.48 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.64 | 13.72 | 13.48 | 13.58 | 5,287,154 | +0.25(+1.90%) |
Dec 28, 2007 | 13.46 | 13.53 | 13.32 | 13.33 | 3,466,639 | +0.01(+0.05%) |
Dec 27, 2007 | 13.59 | 13.59 | 13.32 | 13.32 | 4,087,223 | -0.48(-3.50%) |
Dec 26, 2007 | 13.78 | 13.87 | 13.71 | 13.81 | 4,101,905 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.78 | 5,471,467 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.00 | 13.77 | 13.92 | 9,543,084 | +0.51(+3.83%) |
Dec 20, 2007 | 13.38 | 13.48 | 13.21 | 13.41 | 7,561,061 | +0.09(+0.65%) |
Dec 19, 2007 | 13.38 | 13.51 | 13.21 | 13.32 | 8,414,916 | +0.14(+1.08%) |
Dec 18, 2007 | 13.18 | 13.25 | 12.86 | 13.18 | 7,964,196 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.12 | 12.76 | 12.81 | 9,488,212 | -0.64(-4.74%) |
Dec 14, 2007 | 13.51 | 13.68 | 13.41 | 13.45 | 8,911,888 | -0.30(-2.21%) |
Dec 13, 2007 | 13.59 | 13.79 | 13.45 | 13.75 | 13,573,945 | -0.19(-1.38%) |
Dec 12, 2007 | 14.21 | 14.33 | 13.76 | 13.94 | 9,748,435 | +0.22(+1.58%) |
Dec 11, 2007 | 14.28 | 14.37 | 13.59 | 13.72 | 16,046,896 | -0.37(-2.64%) |
Dec 10, 2007 | 14.02 | 14.18 | 13.94 | 14.10 | 5,357,168 | +0.02(+0.13%) |
Dec 07, 2007 | 14.16 | 14.18 | 14.02 | 14.08 | 16,412,120 | -0.72(-4.86%) |
Dec 06, 2007 | 14.55 | 14.82 | 14.38 | 14.80 | 16,525,382 | +0.14(+0.97%) |
Dec 05, 2007 | 14.40 | 14.65 | 14.40 | 14.65 | 9,261,490 | +0.61(+4.37%) |
Dec 04, 2007 | 13.90 | 14.16 | 13.90 | 14.04 | 11,507,539 | +0.11(+0.76%) |