Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 12.63 | 12.73 | 12.44 | 12.59 | 7,626,241 | -0.13(-1.02%) |
Feb 28, 2008 | 12.93 | 13.00 | 12.64 | 12.72 | 6,284,111 | -0.28(-2.15%) |
Feb 27, 2008 | 13.16 | 13.17 | 12.98 | 13.00 | 5,144,620 | -0.21(-1.59%) |
Feb 26, 2008 | 13.00 | 13.27 | 12.90 | 13.21 | 11,647,941 | +0.16(+1.23%) |
Feb 25, 2008 | 12.58 | 13.13 | 12.44 | 13.05 | 11,792,935 | +0.74(+6.01%) |
Feb 22, 2008 | 12.46 | 12.53 | 12.14 | 12.31 | 6,465,737 | -0.12(-0.97%) |
Feb 21, 2008 | 12.68 | 12.69 | 12.39 | 12.43 | 8,861,585 | -0.18(-1.43%) |
Feb 20, 2008 | 12.67 | 12.73 | 12.36 | 12.61 | 6,074,630 | -0.14(-1.10%) |
Feb 19, 2008 | 13.00 | 13.00 | 12.71 | 12.75 | 5,533,249 | -0.06(-0.47%) |
Feb 18, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 10,387,087 | +0.24(+1.91%) |
Feb 14, 2008 | 12.58 | 12.72 | 12.54 | 12.57 | 7,477,991 | -0.02(-0.16%) |
Feb 13, 2008 | 12.48 | 12.67 | 12.48 | 12.59 | 7,116,404 | +0.07(+0.56%) |
Feb 12, 2008 | 12.50 | 12.65 | 12.33 | 12.52 | 10,034,001 | +0.11(+0.89%) |
Feb 11, 2008 | 12.35 | 12.44 | 12.26 | 12.41 | 4,338,654 | +0.08(+0.65%) |
Feb 08, 2008 | 12.10 | 12.47 | 12.10 | 12.33 | 8,387,405 | +0.09(+0.74%) |
Feb 07, 2008 | 12.40 | 12.60 | 12.05 | 12.24 | 20,642,236 | -0.39(-3.09%) |
Feb 06, 2008 | 12.88 | 12.94 | 12.56 | 12.63 | 12,729,543 | -0.14(-1.10%) |
Feb 05, 2008 | 12.97 | 13.02 | 12.42 | 12.77 | 24,436,672 | -0.08(-0.62%) |
Feb 04, 2008 | 12.43 | 13.05 | 12.43 | 12.85 | 21,757,796 | +0.48(+3.88%) |
Feb 01, 2008 | 12.16 | 12.42 | 12.13 | 12.37 | 9,179,454 | +0.22(+1.81%) |
Jan 31, 2008 | 11.91 | 12.29 | 11.80 | 12.15 | 12,372,992 | +0.20(+1.67%) |
Jan 30, 2008 | 11.93 | 12.17 | 11.90 | 11.95 | 9,951,263 | -0.01(-0.08%) |
Jan 29, 2008 | 11.95 | 12.05 | 11.88 | 11.96 | 9,321,724 | +0.07(+0.59%) |
Jan 28, 2008 | 11.95 | 12.05 | 11.73 | 11.89 | 8,928,832 | +0.05(+0.42%) |
Jan 25, 2008 | 12.05 | 12.10 | 11.76 | 11.84 | 9,458,556 | -0.12(-1.00%) |
Jan 24, 2008 | 12.17 | 12.28 | 11.78 | 11.96 | 9,997,439 | -0.13(-1.08%) |
Jan 23, 2008 | 11.80 | 12.21 | 11.50 | 12.09 | 15,967,916 | -0.04(-0.33%) |
Jan 22, 2008 | 11.53 | 12.63 | 11.53 | 12.13 | 19,932,028 | +0.00(+0.00%) |
Jan 21, 2008 | 12.41 | 12.68 | 12.08 | 12.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.41 | 12.68 | 12.08 | 12.13 | 18,069,194 | -0.22(-1.78%) |
Jan 17, 2008 | 12.36 | 12.71 | 12.17 | 12.35 | 18,613,776 | +0.30(+2.49%) |
Jan 16, 2008 | 11.71 | 12.26 | 11.67 | 12.05 | 13,104,895 | +0.54(+4.69%) |
Jan 15, 2008 | 11.76 | 11.87 | 11.49 | 11.51 | 8,960,245 | -0.42(-3.52%) |
Jan 14, 2008 | 11.75 | 11.98 | 11.73 | 11.93 | 10,528,549 | +0.19(+1.62%) |
Jan 11, 2008 | 11.62 | 11.92 | 11.42 | 11.74 | 13,578,744 | +0.04(+0.34%) |
Jan 10, 2008 | 10.92 | 11.79 | 10.84 | 11.70 | 15,810,719 | +0.72(+6.56%) |
Jan 09, 2008 | 10.97 | 11.25 | 10.76 | 10.98 | 13,319,414 | +0.00(+0.00%) |
Jan 08, 2008 | 11.56 | 11.56 | 10.96 | 10.98 | 9,577,233 | -0.55(-4.77%) |
Jan 07, 2008 | 11.40 | 11.64 | 11.30 | 11.53 | 8,261,301 | +0.22(+1.95%) |
Jan 04, 2008 | 11.28 | 11.39 | 11.13 | 11.31 | 9,459,332 | -0.08(-0.70%) |
Jan 03, 2008 | 11.47 | 11.52 | 11.30 | 11.39 | 7,131,260 | -0.02(-0.18%) |
Jan 02, 2008 | 11.65 | 11.85 | 11.35 | 11.41 | 7,282,032 | -0.22(-1.89%) |
Jan 01, 2008 | 11.66 | 11.73 | 11.38 | 11.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.66 | 11.73 | 11.38 | 11.63 | 8,991,967 | -0.09(-0.77%) |
Dec 28, 2007 | 11.70 | 11.81 | 11.61 | 11.72 | 7,503,672 | +0.01(+0.09%) |
Dec 27, 2007 | 11.69 | 11.84 | 11.62 | 11.71 | 9,885,943 | -0.15(-1.26%) |
Dec 26, 2007 | 11.38 | 11.93 | 11.37 | 11.86 | 8,529,369 | +0.39(+3.40%) |
Dec 24, 2007 | 11.80 | 11.83 | 11.36 | 11.47 | 3,832,788 | -0.36(-3.04%) |
Dec 21, 2007 | 11.69 | 11.91 | 11.64 | 11.83 | 14,844,378 | +0.24(+2.07%) |
Dec 20, 2007 | 11.60 | 11.71 | 11.42 | 11.59 | 7,131,567 | +0.08(+0.70%) |
Dec 19, 2007 | 11.65 | 11.75 | 11.44 | 11.51 | 8,008,788 | -0.16(-1.37%) |
Dec 18, 2007 | 11.53 | 11.77 | 11.27 | 11.67 | 24,360,500 | +0.20(+1.74%) |
Dec 17, 2007 | 11.92 | 11.92 | 11.45 | 11.47 | 15,202,227 | -0.48(-4.02%) |
Dec 14, 2007 | 12.25 | 12.39 | 11.93 | 11.95 | 9,622,900 | -0.27(-2.21%) |
Dec 13, 2007 | 12.54 | 12.55 | 12.16 | 12.22 | 10,266,143 | -0.41(-3.25%) |
Dec 12, 2007 | 12.96 | 12.97 | 12.42 | 12.63 | 9,522,796 | -0.07(-0.55%) |
Dec 11, 2007 | 13.09 | 13.12 | 12.65 | 12.70 | 6,610,600 | -0.34(-2.61%) |
Dec 10, 2007 | 12.79 | 13.08 | 12.70 | 13.04 | 8,053,201 | +0.31(+2.44%) |
Dec 07, 2007 | 13.00 | 13.02 | 12.71 | 12.73 | 7,051,633 | -0.26(-2.00%) |
Dec 06, 2007 | 12.95 | 13.00 | 12.82 | 12.99 | 10,280,425 | +0.04(+0.31%) |
Dec 05, 2007 | 12.72 | 13.00 | 12.72 | 12.95 | 9,353,900 | +0.32(+2.53%) |
Dec 04, 2007 | 12.90 | 12.95 | 12.60 | 12.63 | 8,032,560 | -0.37(-2.85%) |