Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.01 | 12.28 | 11.93 | 12.01 | 53,731,704 | +0.08(+0.68%) |
Apr 29, 2008 | 11.96 | 12.02 | 11.90 | 11.93 | 18,000,316 | -0.08(-0.67%) |
Apr 28, 2008 | 12.00 | 12.20 | 11.89 | 12.01 | 23,317,642 | -0.00(-0.03%) |
Apr 25, 2008 | 11.97 | 12.07 | 11.74 | 12.01 | 29,558,046 | +0.03(+0.29%) |
Apr 24, 2008 | 11.79 | 12.17 | 11.68 | 11.98 | 37,404,404 | +0.21(+1.76%) |
Apr 23, 2008 | 11.86 | 11.86 | 11.60 | 11.77 | 29,870,818 | -0.08(-0.71%) |
Apr 22, 2008 | 11.67 | 11.93 | 11.65 | 11.86 | 32,220,906 | +0.10(+0.85%) |
Apr 21, 2008 | 11.95 | 12.09 | 11.65 | 11.76 | 40,259,436 | -0.41(-3.41%) |
Apr 18, 2008 | 12.27 | 12.32 | 12.08 | 12.17 | 47,885,076 | +0.27(+2.26%) |
Apr 17, 2008 | 11.99 | 12.05 | 11.61 | 11.90 | 66,794,056 | -0.43(-3.46%) |
Apr 16, 2008 | 12.32 | 12.54 | 12.12 | 12.33 | 63,529,672 | +0.21(+1.71%) |
Apr 15, 2008 | 12.20 | 12.27 | 12.00 | 12.12 | 28,630,230 | +0.08(+0.67%) |
Apr 14, 2008 | 11.92 | 12.19 | 11.86 | 12.04 | 25,944,448 | +0.19(+1.62%) |
Apr 11, 2008 | 11.87 | 12.14 | 11.78 | 11.85 | 27,012,942 | -0.42(-3.41%) |
Apr 10, 2008 | 12.08 | 12.33 | 12.08 | 12.27 | 25,073,134 | +0.15(+1.20%) |
Apr 09, 2008 | 12.27 | 12.28 | 12.01 | 12.12 | 23,957,786 | -0.11(-0.88%) |
Apr 08, 2008 | 12.38 | 12.40 | 12.03 | 12.23 | 34,304,112 | -0.22(-1.76%) |
Apr 07, 2008 | 12.70 | 12.82 | 12.42 | 12.45 | 28,115,002 | -0.20(-1.55%) |
Apr 04, 2008 | 12.26 | 12.85 | 12.19 | 12.64 | 54,583,560 | +0.47(+3.85%) |
Apr 03, 2008 | 12.39 | 12.40 | 12.11 | 12.17 | 45,971,208 | -0.02(-0.13%) |
Apr 02, 2008 | 12.14 | 12.36 | 11.97 | 12.19 | 39,684,172 | +0.13(+1.11%) |
Apr 01, 2008 | 11.70 | 12.07 | 11.69 | 12.05 | 40,239,724 | +0.60(+5.26%) |
Mar 31, 2008 | 11.46 | 11.56 | 11.30 | 11.45 | 35,670,384 | -0.15(-1.26%) |
Mar 28, 2008 | 11.88 | 12.00 | 11.53 | 11.60 | 37,053,816 | -0.20(-1.69%) |
Mar 27, 2008 | 11.41 | 12.04 | 11.34 | 11.80 | 53,696,188 | +0.49(+4.31%) |
Mar 26, 2008 | 11.31 | 11.34 | 11.13 | 11.31 | 30,122,886 | +0.03(+0.24%) |
Mar 25, 2008 | 11.43 | 11.50 | 11.13 | 11.28 | 30,698,190 | -0.16(-1.37%) |
Mar 24, 2008 | 10.90 | 11.64 | 10.86 | 11.44 | 40,898,520 | +0.46(+4.23%) |
Mar 21, 2008 | 10.57 | 11.02 | 10.35 | 10.98 | 53,526,604 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.02 | 10.35 | 10.98 | 53,526,604 | +0.43(+4.11%) |
Mar 19, 2008 | 10.54 | 11.09 | 10.53 | 10.54 | 53,068,044 | -0.03(-0.29%) |
Mar 18, 2008 | 10.09 | 10.59 | 9.940 | 10.57 | 60,464,448 | +0.68(+6.91%) |
Mar 17, 2008 | 9.829 | 10.02 | 9.633 | 9.890 | 43,851,376 | -0.18(-1.83%) |
Mar 14, 2008 | 10.28 | 10.36 | 9.909 | 10.07 | 42,331,780 | -0.17(-1.69%) |
Mar 13, 2008 | 10.15 | 10.37 | 9.986 | 10.25 | 32,149,482 | +0.04(+0.41%) |
Mar 12, 2008 | 10.14 | 10.44 | 10.12 | 10.20 | 29,946,622 | +0.07(+0.68%) |
Mar 11, 2008 | 10.07 | 10.17 | 9.882 | 10.14 | 36,516,660 | +0.26(+2.68%) |
Mar 10, 2008 | 9.909 | 10.04 | 9.811 | 9.871 | 35,846,776 | -0.02(-0.23%) |
Mar 07, 2008 | 9.944 | 10.16 | 9.794 | 9.894 | 37,566,528 | -0.13(-1.34%) |
Mar 06, 2008 | 10.16 | 10.32 | 10.02 | 10.03 | 31,981,192 | -0.23(-2.28%) |
Mar 05, 2008 | 10.04 | 10.41 | 10.00 | 10.26 | 32,783,980 | +0.19(+1.87%) |
Mar 04, 2008 | 9.806 | 10.14 | 9.721 | 10.07 | 47,014,360 | +0.15(+1.55%) |
Mar 03, 2008 | 10.07 | 10.09 | 9.867 | 9.921 | 36,033,844 | -0.20(-1.94%) |
Feb 29, 2008 | 10.37 | 10.39 | 10.04 | 10.12 | 45,527,996 | -0.35(-3.34%) |
Feb 28, 2008 | 10.49 | 10.60 | 10.39 | 10.47 | 25,016,704 | -0.13(-1.20%) |
Feb 27, 2008 | 10.50 | 10.65 | 10.39 | 10.59 | 25,978,756 | +0.03(+0.33%) |
Feb 26, 2008 | 10.66 | 10.78 | 10.38 | 10.56 | 44,136,972 | -0.19(-1.79%) |
Feb 25, 2008 | 10.63 | 10.80 | 10.57 | 10.75 | 38,445,356 | +0.12(+1.08%) |
Feb 22, 2008 | 10.40 | 10.65 | 10.35 | 10.63 | 37,329,684 | +0.26(+2.55%) |
Feb 21, 2008 | 10.50 | 10.55 | 10.32 | 10.37 | 31,733,368 | -0.08(-0.81%) |
Feb 20, 2008 | 10.52 | 10.53 | 10.22 | 10.45 | 43,702,396 | -0.16(-1.52%) |
Feb 19, 2008 | 10.80 | 10.80 | 10.55 | 10.62 | 27,201,178 | -0.05(-0.47%) |
Feb 18, 2008 | 10.62 | 10.81 | 10.55 | 10.67 | 31,429,342 | +0.00(+0.00%) |
Feb 15, 2008 | 10.62 | 10.81 | 10.55 | 10.67 | 31,429,342 | -0.05(-0.43%) |
Feb 14, 2008 | 10.74 | 10.91 | 10.65 | 10.71 | 30,163,116 | +0.02(+0.22%) |
Feb 13, 2008 | 10.74 | 10.75 | 10.44 | 10.69 | 39,057,256 | +0.05(+0.50%) |
Feb 12, 2008 | 10.90 | 10.90 | 10.55 | 10.63 | 39,207,176 | -0.18(-1.63%) |
Feb 11, 2008 | 10.71 | 10.91 | 10.59 | 10.81 | 30,155,656 | +0.04(+0.36%) |
Feb 08, 2008 | 10.61 | 10.80 | 10.56 | 10.77 | 34,560,876 | +0.09(+0.83%) |
Feb 07, 2008 | 10.51 | 10.93 | 10.51 | 10.68 | 44,238,052 | +0.02(+0.18%) |
Feb 06, 2008 | 10.76 | 10.96 | 10.62 | 10.67 | 43,781,380 | +0.00(+0.04%) |
Feb 05, 2008 | 10.86 | 10.93 | 10.63 | 10.66 | 46,124,380 | -0.40(-3.58%) |
Feb 04, 2008 | 11.00 | 11.20 | 10.97 | 11.06 | 50,375,000 | +0.00(+0.00%) |