Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.23 | 19.22 | 17.82 | 18.71 | 123,525,784 | +0.71(+3.96%) |
Apr 29, 2008 | 18.65 | 18.70 | 17.93 | 18.00 | 67,725,768 | -0.92(-4.86%) |
Apr 28, 2008 | 19.42 | 19.47 | 18.88 | 18.92 | 40,708,476 | -0.09(-0.46%) |
Apr 25, 2008 | 19.11 | 19.30 | 18.73 | 19.01 | 58,917,028 | +0.20(+1.05%) |
Apr 24, 2008 | 19.27 | 19.36 | 18.69 | 18.81 | 69,625,688 | -0.57(-2.94%) |
Apr 23, 2008 | 19.61 | 19.79 | 19.35 | 19.38 | 44,418,604 | -0.29(-1.47%) |
Apr 22, 2008 | 19.74 | 20.18 | 19.61 | 19.67 | 50,380,940 | -0.18(-0.92%) |
Apr 21, 2008 | 19.49 | 19.94 | 19.36 | 19.85 | 51,152,796 | +0.51(+2.65%) |
Apr 18, 2008 | 19.19 | 19.52 | 18.94 | 19.34 | 64,105,308 | +0.00(+0.00%) |
Apr 17, 2008 | 18.70 | 19.43 | 18.70 | 19.34 | 78,341,392 | +0.41(+2.16%) |
Apr 16, 2008 | 19.19 | 19.24 | 18.57 | 18.93 | 70,770,360 | -0.04(-0.21%) |
Apr 15, 2008 | 18.72 | 19.11 | 18.40 | 18.97 | 103,537,288 | +0.14(+0.75%) |
Apr 14, 2008 | 17.27 | 19.31 | 17.10 | 18.83 | 237,999,200 | +1.44(+8.27%) |
Apr 11, 2008 | 17.56 | 17.70 | 17.29 | 17.39 | 35,988,584 | -0.36(-2.01%) |
Apr 10, 2008 | 17.73 | 17.89 | 17.44 | 17.75 | 37,428,036 | +0.08(+0.46%) |
Apr 09, 2008 | 17.62 | 17.92 | 17.49 | 17.67 | 49,991,324 | +0.11(+0.65%) |
Apr 08, 2008 | 16.93 | 17.62 | 16.85 | 17.56 | 44,837,692 | +0.43(+2.52%) |
Apr 07, 2008 | 17.38 | 17.60 | 16.95 | 17.12 | 35,637,100 | +0.05(+0.27%) |
Apr 04, 2008 | 16.99 | 17.53 | 16.96 | 17.08 | 43,329,952 | +0.13(+0.76%) |
Apr 03, 2008 | 16.63 | 17.28 | 16.54 | 16.95 | 43,093,760 | +0.23(+1.37%) |
Apr 02, 2008 | 16.27 | 16.94 | 16.19 | 16.72 | 50,541,876 | +0.60(+3.75%) |
Apr 01, 2008 | 15.86 | 16.26 | 15.56 | 16.11 | 44,552,424 | +0.38(+2.39%) |
Mar 31, 2008 | 15.64 | 15.97 | 15.38 | 15.74 | 45,860,024 | +0.19(+1.20%) |
Mar 28, 2008 | 15.69 | 15.90 | 15.44 | 15.55 | 33,684,448 | -0.15(-0.93%) |
Mar 27, 2008 | 16.33 | 16.36 | 15.57 | 15.70 | 40,072,376 | -0.45(-2.81%) |
Mar 26, 2008 | 15.91 | 16.33 | 15.67 | 16.15 | 61,467,856 | +0.36(+2.30%) |
Mar 25, 2008 | 15.40 | 15.97 | 15.28 | 15.79 | 65,669,824 | +0.75(+4.96%) |
Mar 24, 2008 | 15.02 | 15.49 | 14.89 | 15.04 | 48,794,572 | +0.27(+1.84%) |
Mar 21, 2008 | 14.65 | 14.88 | 14.35 | 14.77 | 83,792,800 | +0.00(+0.00%) |
Mar 20, 2008 | 14.65 | 14.88 | 14.35 | 14.77 | 83,755,816 | -0.25(-1.65%) |
Mar 19, 2008 | 16.49 | 16.50 | 14.99 | 15.02 | 87,317,608 | -1.42(-8.63%) |
Mar 18, 2008 | 16.33 | 16.54 | 16.08 | 16.44 | 61,527,192 | +0.48(+2.98%) |
Mar 17, 2008 | 15.95 | 16.27 | 15.57 | 15.96 | 70,382,480 | -0.72(-4.30%) |
Mar 14, 2008 | 17.40 | 17.43 | 16.46 | 16.68 | 61,223,876 | -0.56(-3.26%) |
Mar 13, 2008 | 17.12 | 17.31 | 16.68 | 17.24 | 56,097,308 | -0.39(-2.19%) |
Mar 12, 2008 | 17.68 | 17.83 | 17.35 | 17.63 | 36,441,164 | -0.03(-0.17%) |
Mar 11, 2008 | 17.28 | 17.68 | 16.85 | 17.66 | 47,994,540 | +0.92(+5.51%) |
Mar 10, 2008 | 17.27 | 17.37 | 16.64 | 16.74 | 44,848,372 | -0.47(-2.75%) |
Mar 07, 2008 | 17.19 | 17.59 | 16.96 | 17.21 | 37,521,932 | -0.29(-1.64%) |
Mar 06, 2008 | 18.09 | 18.19 | 17.45 | 17.50 | 34,861,592 | -0.50(-2.77%) |
Mar 05, 2008 | 17.56 | 18.09 | 17.51 | 18.00 | 46,359,728 | +0.65(+3.74%) |
Mar 04, 2008 | 18.00 | 18.00 | 16.99 | 17.35 | 75,643,848 | -0.77(-4.25%) |
Mar 03, 2008 | 17.71 | 18.39 | 17.64 | 18.12 | 49,764,752 | +0.03(+0.17%) |
Feb 29, 2008 | 18.96 | 19.05 | 17.91 | 18.09 | 66,810,644 | -1.16(-6.02%) |
Feb 28, 2008 | 19.14 | 19.31 | 18.94 | 19.24 | 40,660,004 | -0.02(-0.12%) |
Feb 27, 2008 | 18.69 | 19.34 | 18.66 | 19.27 | 69,129,016 | +0.50(+2.68%) |
Feb 26, 2008 | 18.32 | 18.92 | 18.14 | 18.77 | 49,639,804 | +0.29(+1.54%) |
Feb 25, 2008 | 18.19 | 18.53 | 18.07 | 18.48 | 34,214,568 | +0.21(+1.14%) |
Feb 22, 2008 | 18.50 | 18.50 | 17.88 | 18.27 | 38,936,076 | +0.05(+0.30%) |
Feb 21, 2008 | 18.72 | 18.79 | 18.16 | 18.22 | 47,222,780 | -0.36(-1.94%) |
Feb 20, 2008 | 17.93 | 18.64 | 17.93 | 18.58 | 50,600,868 | +0.44(+2.45%) |
Feb 19, 2008 | 18.37 | 18.58 | 18.01 | 18.13 | 48,458,832 | +0.49(+2.80%) |
Feb 18, 2008 | 17.69 | 17.78 | 17.32 | 17.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.78 | 17.32 | 17.64 | 37,962,460 | -0.12(-0.68%) |
Feb 14, 2008 | 18.07 | 18.26 | 17.70 | 17.76 | 37,815,916 | -0.30(-1.64%) |
Feb 13, 2008 | 17.76 | 18.16 | 17.64 | 18.06 | 38,899,560 | +0.52(+2.99%) |
Feb 12, 2008 | 17.86 | 18.18 | 17.35 | 17.53 | 48,244,228 | -0.21(-1.17%) |
Feb 11, 2008 | 17.25 | 17.79 | 17.14 | 17.74 | 49,221,884 | +0.54(+3.16%) |
Feb 08, 2008 | 16.96 | 17.34 | 16.90 | 17.20 | 40,085,440 | -0.00(-0.03%) |
Feb 07, 2008 | 16.90 | 17.32 | 16.64 | 17.20 | 59,514,540 | +0.86(+5.27%) |
Feb 06, 2008 | 16.51 | 16.80 | 16.26 | 16.34 | 44,293,184 | -0.07(-0.43%) |
Feb 05, 2008 | 17.12 | 17.12 | 16.28 | 16.41 | 54,273,340 | -1.14(-6.52%) |
Feb 04, 2008 | 17.55 | 17.79 | 17.31 | 17.55 | 23,431,588 | +0.13(+0.73%) |