Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.51 | 13.58 | 13.09 | 13.10 | 9,145,964 | -0.55(-4.05%) |
Feb 28, 2008 | 13.90 | 13.90 | 13.61 | 13.65 | 4,120,760 | -0.36(-2.59%) |
Feb 27, 2008 | 13.97 | 14.21 | 13.89 | 14.01 | 7,672,782 | -0.08(-0.59%) |
Feb 26, 2008 | 13.78 | 14.19 | 13.78 | 14.10 | 17,035,652 | +0.28(+2.06%) |
Feb 25, 2008 | 13.61 | 13.83 | 13.37 | 13.81 | 17,120,188 | +0.30(+2.20%) |
Feb 22, 2008 | 13.42 | 13.59 | 13.25 | 13.51 | 7,566,690 | +0.07(+0.49%) |
Feb 21, 2008 | 13.74 | 13.98 | 13.36 | 13.45 | 10,996,580 | -0.13(-0.97%) |
Feb 20, 2008 | 13.33 | 13.77 | 13.31 | 13.58 | 16,905,486 | +0.23(+1.70%) |
Feb 19, 2008 | 13.70 | 13.70 | 13.29 | 13.35 | 10,179,472 | -0.21(-1.52%) |
Feb 18, 2008 | 13.47 | 13.56 | 13.30 | 13.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.56 | 13.30 | 13.56 | 8,266,820 | -0.01(-0.09%) |
Feb 14, 2008 | 14.09 | 14.10 | 13.54 | 13.57 | 15,641,993 | -0.51(-3.64%) |
Feb 13, 2008 | 14.17 | 14.17 | 13.85 | 14.09 | 16,920,676 | +0.10(+0.72%) |
Feb 12, 2008 | 14.07 | 14.27 | 13.85 | 13.98 | 10,915,695 | +0.01(+0.09%) |
Feb 11, 2008 | 13.67 | 14.06 | 13.54 | 13.97 | 6,979,636 | +0.20(+1.47%) |
Feb 08, 2008 | 13.65 | 14.09 | 13.62 | 13.77 | 8,446,179 | -0.07(-0.54%) |
Feb 07, 2008 | 13.20 | 13.98 | 13.20 | 13.84 | 18,858,064 | +0.66(+4.97%) |
Feb 06, 2008 | 13.44 | 13.73 | 13.11 | 13.19 | 15,675,486 | -0.22(-1.66%) |
Feb 05, 2008 | 13.43 | 13.77 | 13.34 | 13.41 | 14,426,509 | -0.35(-2.52%) |
Feb 04, 2008 | 14.38 | 14.38 | 13.65 | 13.76 | 14,428,675 | -0.56(-3.90%) |
Feb 01, 2008 | 14.14 | 14.37 | 13.98 | 14.32 | 13,744,225 | +0.30(+2.17%) |
Jan 31, 2008 | 13.28 | 14.38 | 13.23 | 14.01 | 17,750,090 | +0.60(+4.49%) |
Jan 30, 2008 | 13.61 | 13.99 | 13.41 | 13.41 | 18,848,130 | -0.27(-1.99%) |
Jan 29, 2008 | 13.60 | 13.69 | 13.22 | 13.68 | 19,172,960 | +0.27(+2.00%) |
Jan 28, 2008 | 12.90 | 13.45 | 12.66 | 13.42 | 14,777,832 | +0.61(+4.80%) |
Jan 25, 2008 | 13.49 | 13.49 | 12.69 | 12.80 | 21,408,310 | -0.47(-3.54%) |
Jan 24, 2008 | 13.65 | 13.70 | 13.11 | 13.27 | 25,118,486 | -0.30(-2.22%) |
Jan 23, 2008 | 12.44 | 13.60 | 12.36 | 13.57 | 27,358,608 | +0.91(+7.19%) |
Jan 22, 2008 | 11.78 | 12.86 | 11.78 | 12.66 | 21,695,584 | +0.46(+3.75%) |
Jan 21, 2008 | 12.45 | 12.70 | 12.15 | 12.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.45 | 12.70 | 12.15 | 12.20 | 28,624,356 | -0.03(-0.27%) |
Jan 17, 2008 | 12.44 | 12.54 | 12.24 | 12.24 | 14,467,608 | -0.07(-0.60%) |
Jan 16, 2008 | 11.95 | 12.51 | 11.95 | 12.31 | 16,528,050 | +0.32(+2.65%) |
Jan 15, 2008 | 12.07 | 12.08 | 11.84 | 11.99 | 10,827,851 | -0.29(-2.38%) |
Jan 14, 2008 | 12.39 | 12.39 | 12.15 | 12.29 | 6,805,561 | -0.02(-0.20%) |
Jan 11, 2008 | 12.69 | 12.69 | 12.17 | 12.31 | 12,427,396 | -0.44(-3.43%) |
Jan 10, 2008 | 12.41 | 12.93 | 12.17 | 12.75 | 13,491,540 | +0.10(+0.81%) |
Jan 09, 2008 | 12.61 | 12.71 | 12.10 | 12.64 | 15,608,110 | +0.13(+1.05%) |
Jan 08, 2008 | 12.93 | 13.02 | 12.49 | 12.51 | 8,645,310 | -0.27(-2.13%) |
Jan 07, 2008 | 12.82 | 12.90 | 12.53 | 12.78 | 11,595,793 | +0.09(+0.68%) |
Jan 04, 2008 | 13.14 | 13.14 | 12.65 | 12.70 | 12,971,872 | -0.65(-4.88%) |
Jan 03, 2008 | 13.66 | 13.66 | 13.26 | 13.35 | 4,953,227 | -0.31(-2.29%) |
Jan 02, 2008 | 13.97 | 14.02 | 13.62 | 13.66 | 5,432,617 | -0.17(-1.22%) |
Jan 01, 2008 | 13.96 | 14.11 | 13.83 | 13.83 | 3,851,745 | +0.00(+0.00%) |
Dec 31, 2007 | 13.96 | 14.11 | 13.83 | 13.83 | 3,851,745 | -0.17(-1.21%) |
Dec 28, 2007 | 14.16 | 14.18 | 13.96 | 14.00 | 2,565,322 | +0.05(+0.38%) |
Dec 27, 2007 | 14.24 | 14.24 | 13.95 | 13.95 | 3,542,749 | -0.31(-2.20%) |
Dec 26, 2007 | 14.34 | 14.34 | 14.07 | 14.26 | 8,397,653 | -0.21(-1.42%) |
Dec 24, 2007 | 14.35 | 14.48 | 14.35 | 14.47 | 2,541,666 | +0.29(+2.03%) |
Dec 21, 2007 | 14.20 | 14.34 | 14.14 | 14.18 | 7,167,703 | +0.13(+0.94%) |
Dec 20, 2007 | 14.04 | 14.07 | 13.79 | 14.05 | 8,512,902 | +0.09(+0.67%) |
Dec 19, 2007 | 14.06 | 14.10 | 13.86 | 13.95 | 3,690,881 | -0.16(-1.10%) |
Dec 18, 2007 | 14.01 | 14.18 | 13.81 | 14.11 | 10,445,447 | +0.21(+1.54%) |
Dec 17, 2007 | 13.96 | 14.08 | 13.88 | 13.89 | 5,905,621 | -0.11(-0.77%) |
Dec 14, 2007 | 14.11 | 14.17 | 13.93 | 14.00 | 6,368,102 | -0.21(-1.45%) |
Dec 13, 2007 | 14.31 | 14.34 | 14.06 | 14.21 | 4,166,193 | -0.21(-1.49%) |
Dec 12, 2007 | 14.88 | 14.94 | 14.15 | 14.42 | 14,441,799 | -0.21(-1.44%) |
Dec 11, 2007 | 15.09 | 15.09 | 14.29 | 14.63 | 7,691,128 | -0.30(-1.99%) |
Dec 10, 2007 | 14.95 | 15.02 | 14.86 | 14.93 | 2,870,308 | -0.00(-0.03%) |
Dec 07, 2007 | 14.78 | 15.00 | 14.76 | 14.93 | 5,890,151 | +0.30(+2.06%) |
Dec 06, 2007 | 14.55 | 14.80 | 14.43 | 14.63 | 16,018,164 | +0.02(+0.14%) |
Dec 05, 2007 | 14.69 | 14.91 | 14.54 | 14.61 | 7,109,532 | +0.02(+0.14%) |
Dec 04, 2007 | 14.48 | 14.63 | 14.38 | 14.59 | 7,937,627 | +0.05(+0.34%) |