Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 10.42 | 10.45 | 10.09 | 10.17 | 45,297,580 | -0.35(-3.34%) |
Feb 28, 2008 | 10.54 | 10.66 | 10.44 | 10.52 | 24,890,094 | -0.13(-1.20%) |
Feb 27, 2008 | 10.56 | 10.70 | 10.44 | 10.65 | 25,847,278 | +0.03(+0.33%) |
Feb 26, 2008 | 10.71 | 10.84 | 10.43 | 10.61 | 43,913,596 | -0.19(-1.79%) |
Feb 25, 2008 | 10.68 | 10.85 | 10.62 | 10.80 | 38,250,784 | +0.12(+1.08%) |
Feb 22, 2008 | 10.45 | 10.70 | 10.41 | 10.69 | 37,140,760 | +0.27(+2.55%) |
Feb 21, 2008 | 10.55 | 10.60 | 10.38 | 10.42 | 31,572,766 | -0.08(-0.81%) |
Feb 20, 2008 | 10.57 | 10.59 | 10.27 | 10.51 | 43,481,220 | -0.16(-1.52%) |
Feb 19, 2008 | 10.85 | 10.86 | 10.61 | 10.67 | 27,063,514 | -0.05(-0.47%) |
Feb 18, 2008 | 10.67 | 10.86 | 10.61 | 10.72 | 31,270,280 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.86 | 10.61 | 10.72 | 31,270,280 | -0.05(-0.43%) |
Feb 14, 2008 | 10.80 | 10.97 | 10.70 | 10.77 | 30,010,460 | +0.02(+0.22%) |
Feb 13, 2008 | 10.80 | 10.80 | 10.49 | 10.74 | 38,859,588 | +0.05(+0.51%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.60 | 10.69 | 39,008,748 | -0.18(-1.63%) |
Feb 11, 2008 | 10.76 | 10.96 | 10.65 | 10.87 | 30,003,038 | +0.04(+0.36%) |
Feb 08, 2008 | 10.66 | 10.86 | 10.62 | 10.83 | 34,385,968 | +0.09(+0.83%) |
Feb 07, 2008 | 10.56 | 10.99 | 10.56 | 10.74 | 44,014,164 | +0.02(+0.18%) |
Feb 06, 2008 | 10.82 | 11.01 | 10.67 | 10.72 | 43,559,800 | +0.00(+0.04%) |
Feb 05, 2008 | 10.92 | 10.99 | 10.68 | 10.72 | 45,890,948 | -0.40(-3.58%) |
Feb 04, 2008 | 11.06 | 11.26 | 11.03 | 11.11 | 50,120,052 | +0.00(+0.00%) |
Feb 01, 2008 | 10.67 | 11.19 | 10.43 | 11.11 | 66,855,636 | +0.74(+7.14%) |
Jan 31, 2008 | 10.03 | 10.52 | 9.991 | 10.37 | 57,635,100 | +0.23(+2.24%) |
Jan 30, 2008 | 9.902 | 10.41 | 9.890 | 10.14 | 62,420,020 | +0.07(+0.69%) |
Jan 29, 2008 | 10.30 | 10.35 | 10.01 | 10.08 | 62,298,412 | -0.29(-2.79%) |
Jan 28, 2008 | 10.19 | 10.50 | 10.10 | 10.36 | 43,369,464 | +0.02(+0.15%) |
Jan 25, 2008 | 10.55 | 10.65 | 10.14 | 10.35 | 72,959,800 | -0.13(-1.29%) |
Jan 24, 2008 | 10.25 | 10.59 | 9.933 | 10.48 | 138,299,616 | -0.68(-6.08%) |
Jan 23, 2008 | 10.11 | 11.53 | 10.08 | 11.16 | 91,934,328 | +0.70(+6.67%) |
Jan 22, 2008 | 10.06 | 10.84 | 10.04 | 10.46 | 54,890,728 | -0.46(-4.24%) |
Jan 21, 2008 | 10.81 | 11.05 | 10.58 | 10.93 | 64,658,420 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.05 | 10.58 | 10.93 | 64,655,256 | +0.08(+0.75%) |
Jan 17, 2008 | 11.10 | 11.17 | 10.81 | 10.85 | 56,403,080 | +0.01(+0.11%) |
Jan 16, 2008 | 10.76 | 11.15 | 10.67 | 10.84 | 56,860,468 | +0.05(+0.50%) |
Jan 15, 2008 | 11.18 | 11.18 | 10.74 | 10.78 | 56,748,096 | -0.49(-4.38%) |
Jan 14, 2008 | 11.58 | 11.64 | 11.19 | 11.28 | 44,886,896 | -0.17(-1.52%) |
Jan 11, 2008 | 11.58 | 11.73 | 11.29 | 11.45 | 32,016,942 | -0.26(-2.24%) |
Jan 10, 2008 | 11.39 | 11.88 | 11.29 | 11.71 | 49,762,004 | +0.19(+1.64%) |
Jan 09, 2008 | 11.61 | 11.68 | 11.19 | 11.52 | 46,768,960 | -0.05(-0.47%) |
Jan 08, 2008 | 11.77 | 12.00 | 11.57 | 11.58 | 36,773,164 | -0.17(-1.41%) |
Jan 07, 2008 | 12.12 | 12.16 | 11.63 | 11.74 | 48,568,040 | -0.33(-2.75%) |
Jan 04, 2008 | 12.59 | 12.93 | 12.01 | 12.07 | 32,235,020 | -0.59(-4.69%) |
Jan 03, 2008 | 12.59 | 12.85 | 12.54 | 12.67 | 22,388,216 | +0.13(+1.08%) |
Jan 02, 2008 | 12.90 | 12.93 | 12.41 | 12.53 | 30,489,070 | -0.27(-2.11%) |
Jan 01, 2008 | 12.92 | 12.96 | 12.74 | 12.80 | 16,290,635 | +0.00(+0.00%) |
Dec 31, 2007 | 12.92 | 12.96 | 12.74 | 12.80 | 16,109,068 | -0.23(-1.75%) |
Dec 28, 2007 | 13.17 | 13.24 | 12.91 | 13.03 | 11,850,951 | +0.05(+0.39%) |
Dec 27, 2007 | 13.31 | 13.37 | 12.96 | 12.98 | 21,151,308 | -0.32(-2.44%) |
Dec 26, 2007 | 13.12 | 13.33 | 13.12 | 13.30 | 13,407,449 | +0.12(+0.94%) |
Dec 24, 2007 | 13.23 | 13.34 | 13.08 | 13.18 | 10,057,678 | -0.05(-0.38%) |
Dec 21, 2007 | 13.13 | 13.40 | 13.04 | 13.23 | 44,680,576 | +0.36(+2.79%) |
Dec 20, 2007 | 12.51 | 12.97 | 12.41 | 12.87 | 35,860,224 | +0.66(+5.37%) |
Dec 19, 2007 | 12.36 | 12.59 | 12.15 | 12.22 | 36,587,912 | -0.12(-0.97%) |
Dec 18, 2007 | 12.39 | 12.51 | 12.21 | 12.34 | 28,505,812 | +0.03(+0.28%) |
Dec 17, 2007 | 12.54 | 12.76 | 12.25 | 12.30 | 30,766,106 | -0.31(-2.48%) |
Dec 14, 2007 | 13.05 | 13.06 | 12.57 | 12.61 | 37,059,664 | -0.54(-4.08%) |
Dec 13, 2007 | 13.23 | 13.42 | 13.10 | 13.15 | 28,023,510 | -0.12(-0.93%) |
Dec 12, 2007 | 13.24 | 13.40 | 13.02 | 13.27 | 42,118,040 | +0.27(+2.07%) |
Dec 11, 2007 | 13.33 | 13.55 | 13.00 | 13.00 | 41,866,632 | -0.05(-0.40%) |
Dec 10, 2007 | 12.90 | 13.10 | 12.81 | 13.06 | 27,023,558 | +0.05(+0.36%) |
Dec 07, 2007 | 13.04 | 13.13 | 12.91 | 13.01 | 25,283,764 | -0.02(-0.12%) |
Dec 06, 2007 | 13.05 | 13.15 | 12.88 | 13.03 | 30,142,992 | +0.16(+1.26%) |
Dec 05, 2007 | 12.88 | 12.94 | 12.73 | 12.86 | 26,767,146 | +0.16(+1.28%) |
Dec 04, 2007 | 12.64 | 12.89 | 12.61 | 12.70 | 31,112,044 | -0.01(-0.06%) |