Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.88 | 14.90 | 14.49 | 14.57 | 86,288,168 | -0.24(-1.59%) |
Apr 29, 2008 | 14.81 | 14.92 | 14.69 | 14.80 | 62,135,588 | -0.06(-0.40%) |
Apr 28, 2008 | 14.68 | 14.95 | 14.61 | 14.86 | 72,878,984 | +0.10(+0.67%) |
Apr 25, 2008 | 14.81 | 14.82 | 14.44 | 14.76 | 72,707,624 | -0.09(-0.57%) |
Apr 24, 2008 | 14.78 | 15.07 | 14.62 | 14.85 | 78,390,168 | +0.09(+0.58%) |
Apr 23, 2008 | 14.52 | 14.77 | 14.40 | 14.76 | 94,680,744 | +0.37(+2.59%) |
Apr 22, 2008 | 14.58 | 14.67 | 14.31 | 14.39 | 86,024,904 | -0.31(-2.09%) |
Apr 21, 2008 | 14.72 | 14.78 | 14.61 | 14.70 | 73,054,856 | -0.06(-0.40%) |
Apr 18, 2008 | 14.77 | 14.81 | 14.55 | 14.76 | 104,334,608 | +0.29(+1.99%) |
Apr 17, 2008 | 14.51 | 14.59 | 14.35 | 14.47 | 88,217,496 | -0.01(-0.09%) |
Apr 16, 2008 | 14.68 | 14.71 | 14.31 | 14.48 | 166,579,728 | +0.80(+5.83%) |
Apr 15, 2008 | 13.68 | 13.70 | 13.42 | 13.68 | 141,384,960 | +0.14(+1.06%) |
Apr 14, 2008 | 13.82 | 13.94 | 13.51 | 13.54 | 91,748,152 | -0.36(-2.59%) |
Apr 11, 2008 | 13.92 | 14.34 | 13.82 | 13.90 | 102,221,528 | -0.55(-3.80%) |
Apr 10, 2008 | 14.12 | 14.69 | 14.10 | 14.45 | 110,090,480 | +0.43(+3.08%) |
Apr 09, 2008 | 13.78 | 14.02 | 13.59 | 14.02 | 96,955,808 | +0.22(+1.61%) |
Apr 08, 2008 | 14.00 | 14.10 | 13.77 | 13.80 | 84,385,408 | -0.44(-3.08%) |
Apr 07, 2008 | 14.35 | 14.46 | 14.18 | 14.23 | 60,644,784 | -0.08(-0.55%) |
Apr 04, 2008 | 14.36 | 14.52 | 14.18 | 14.31 | 63,237,972 | -0.04(-0.27%) |
Apr 03, 2008 | 14.20 | 14.46 | 14.09 | 14.35 | 69,220,016 | +0.05(+0.37%) |
Apr 02, 2008 | 14.42 | 14.42 | 14.17 | 14.30 | 66,894,452 | -0.08(-0.55%) |
Apr 01, 2008 | 14.08 | 14.40 | 14.01 | 14.38 | 84,799,224 | +0.52(+3.73%) |
Mar 31, 2008 | 13.55 | 13.96 | 13.53 | 13.86 | 73,456,152 | +0.26(+1.88%) |
Mar 28, 2008 | 13.61 | 14.02 | 13.57 | 13.61 | 90,801,416 | -0.20(-1.42%) |
Mar 27, 2008 | 14.32 | 14.34 | 13.80 | 13.80 | 109,113,184 | -0.50(-3.52%) |
Mar 26, 2008 | 14.42 | 14.44 | 14.21 | 14.31 | 79,095,864 | -0.27(-1.84%) |
Mar 25, 2008 | 14.61 | 14.66 | 14.42 | 14.57 | 73,706,240 | +0.09(+0.63%) |
Mar 24, 2008 | 14.24 | 14.69 | 14.23 | 14.48 | 82,205,168 | +0.25(+1.75%) |
Mar 21, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,950,088 | +0.00(+0.00%) |
Mar 20, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,948,256 | +0.43(+3.13%) |
Mar 19, 2008 | 14.09 | 14.22 | 13.80 | 13.80 | 106,388,528 | -0.43(-3.03%) |
Mar 18, 2008 | 13.94 | 14.24 | 13.87 | 14.23 | 110,432,856 | +0.59(+4.32%) |
Mar 17, 2008 | 13.20 | 13.84 | 13.19 | 13.65 | 103,090,656 | +0.12(+0.92%) |
Mar 14, 2008 | 13.90 | 14.03 | 13.44 | 13.52 | 122,316,440 | -0.41(-2.91%) |
Mar 13, 2008 | 13.63 | 14.06 | 13.57 | 13.93 | 102,019,456 | +0.10(+0.76%) |
Mar 12, 2008 | 13.85 | 14.06 | 13.73 | 13.82 | 81,039,520 | -0.05(-0.38%) |
Mar 11, 2008 | 13.40 | 13.89 | 13.38 | 13.87 | 119,433,992 | +0.71(+5.37%) |
Mar 10, 2008 | 13.16 | 13.42 | 13.07 | 13.17 | 102,974,680 | +0.03(+0.25%) |
Mar 07, 2008 | 12.96 | 13.34 | 12.93 | 13.13 | 112,637,968 | +0.13(+1.01%) |
Mar 06, 2008 | 13.15 | 13.23 | 12.98 | 13.00 | 100,159,528 | -0.22(-1.63%) |
Mar 05, 2008 | 13.12 | 13.24 | 12.98 | 13.22 | 95,083,312 | +0.13(+1.00%) |
Mar 04, 2008 | 12.86 | 13.12 | 12.72 | 13.09 | 189,627,264 | -0.01(-0.05%) |
Mar 03, 2008 | 13.13 | 13.34 | 13.04 | 13.10 | 115,408,440 | +0.03(+0.20%) |
Feb 29, 2008 | 13.30 | 13.34 | 13.05 | 13.07 | 117,907,944 | -0.34(-2.54%) |
Feb 28, 2008 | 13.44 | 13.56 | 13.30 | 13.41 | 85,780,744 | -0.18(-1.35%) |
Feb 27, 2008 | 13.25 | 13.67 | 13.24 | 13.59 | 123,610,720 | +0.05(+0.39%) |
Feb 26, 2008 | 12.96 | 13.66 | 12.94 | 13.54 | 123,934,936 | +0.49(+3.76%) |
Feb 25, 2008 | 12.93 | 13.08 | 12.77 | 13.05 | 125,904,152 | +0.08(+0.61%) |
Feb 22, 2008 | 13.40 | 13.42 | 12.77 | 12.97 | 205,145,808 | -0.31(-2.36%) |
Feb 21, 2008 | 13.49 | 13.74 | 13.17 | 13.29 | 120,545,656 | -0.05(-0.39%) |
Feb 20, 2008 | 13.21 | 13.42 | 13.19 | 13.34 | 109,606,824 | +0.14(+1.09%) |
Feb 19, 2008 | 13.35 | 13.53 | 13.12 | 13.19 | 100,402,528 | +0.03(+0.25%) |
Feb 18, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,591,096 | +0.00(+0.00%) |
Feb 15, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,577,232 | -0.23(-1.71%) |
Feb 14, 2008 | 13.72 | 13.74 | 13.39 | 13.39 | 109,365,688 | -0.49(-3.54%) |
Feb 13, 2008 | 13.78 | 13.93 | 13.65 | 13.88 | 76,045,760 | +0.20(+1.48%) |
Feb 12, 2008 | 13.55 | 13.74 | 13.46 | 13.68 | 88,220,960 | +0.14(+1.06%) |
Feb 11, 2008 | 13.35 | 13.63 | 13.19 | 13.53 | 82,173,336 | +0.27(+2.02%) |
Feb 08, 2008 | 13.06 | 13.30 | 13.06 | 13.27 | 82,773,696 | +0.14(+1.10%) |
Feb 07, 2008 | 12.87 | 13.32 | 12.76 | 13.12 | 117,568,752 | +0.09(+0.65%) |
Feb 06, 2008 | 13.18 | 13.37 | 13.02 | 13.04 | 111,911,656 | -0.13(-1.00%) |
Feb 05, 2008 | 13.54 | 13.66 | 13.15 | 13.17 | 130,765,976 | -0.71(-5.09%) |
Feb 04, 2008 | 14.23 | 14.23 | 13.85 | 13.87 | 100,425,816 | -0.37(-2.62%) |