Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.45 | 10.47 | 10.30 | 10.35 | 85,511,264 | -0.07(-0.64%) |
Apr 29, 2008 | 10.43 | 10.45 | 10.29 | 10.41 | 96,605,768 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,676,768 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,868,392 | +0.20(+1.95%) |
Apr 24, 2008 | 10.27 | 10.37 | 10.23 | 10.31 | 76,016,856 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,710,136 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,215,560 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,725,864 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.61 | 10.45 | 10.53 | 109,991,984 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,629,200 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,844,816 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,960,656 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,948,064 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,699,752 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,519,464 | +0.02(+0.14%) |
Apr 09, 2008 | 10.81 | 10.85 | 10.66 | 10.75 | 72,672,360 | -0.06(-0.52%) |
Apr 08, 2008 | 10.99 | 11.02 | 10.75 | 10.81 | 74,224,576 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,722,148 | +0.07(+0.61%) |
Apr 04, 2008 | 10.98 | 11.04 | 10.93 | 10.99 | 57,873,472 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,843,800 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,940,948 | +0.07(+0.61%) |
Apr 01, 2008 | 10.83 | 11.00 | 10.72 | 11.00 | 72,863,840 | +0.23(+2.15%) |
Mar 31, 2008 | 10.65 | 10.79 | 10.54 | 10.77 | 102,636,496 | +0.22(+2.10%) |
Mar 28, 2008 | 10.64 | 10.66 | 10.53 | 10.55 | 60,639,552 | -0.03(-0.29%) |
Mar 27, 2008 | 10.68 | 10.75 | 10.57 | 10.58 | 67,232,464 | -0.07(-0.63%) |
Mar 26, 2008 | 10.66 | 10.68 | 10.59 | 10.65 | 61,645,544 | -0.05(-0.43%) |
Mar 25, 2008 | 10.64 | 10.71 | 10.63 | 10.69 | 85,631,632 | +0.09(+0.83%) |
Mar 24, 2008 | 10.71 | 10.71 | 10.54 | 10.61 | 69,430,736 | +0.01(+0.10%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,467,056 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,448,016 | -0.01(-0.10%) |
Mar 19, 2008 | 10.73 | 10.83 | 10.57 | 10.61 | 89,095,504 | -0.20(-1.86%) |
Mar 18, 2008 | 10.72 | 10.85 | 10.65 | 10.81 | 91,735,832 | +0.22(+2.09%) |
Mar 17, 2008 | 10.49 | 10.73 | 10.39 | 10.58 | 90,497,472 | -0.04(-0.34%) |
Mar 14, 2008 | 10.97 | 10.97 | 10.55 | 10.62 | 91,199,224 | -0.29(-2.69%) |
Mar 13, 2008 | 10.89 | 11.00 | 10.70 | 10.91 | 85,599,376 | -0.04(-0.33%) |
Mar 12, 2008 | 11.20 | 11.22 | 10.89 | 10.95 | 80,842,016 | -0.23(-2.03%) |
Mar 11, 2008 | 10.98 | 11.31 | 10.92 | 11.18 | 72,360,104 | +0.29(+2.70%) |
Mar 10, 2008 | 11.00 | 11.02 | 10.88 | 10.88 | 66,758,788 | -0.10(-0.94%) |
Mar 07, 2008 | 11.04 | 11.15 | 10.91 | 10.99 | 82,264,016 | -0.12(-1.11%) |
Mar 06, 2008 | 11.31 | 11.33 | 11.10 | 11.11 | 67,093,012 | -0.24(-2.07%) |
Mar 05, 2008 | 11.54 | 11.55 | 11.22 | 11.34 | 90,902,496 | -0.10(-0.87%) |
Mar 04, 2008 | 11.40 | 11.46 | 11.35 | 11.44 | 70,044,904 | -0.01(-0.04%) |
Mar 03, 2008 | 11.54 | 11.54 | 11.38 | 11.45 | 63,648,172 | -0.02(-0.14%) |
Feb 29, 2008 | 11.65 | 11.67 | 11.42 | 11.46 | 91,782,720 | -0.14(-1.20%) |
Feb 28, 2008 | 11.71 | 11.73 | 11.54 | 11.60 | 51,875,000 | -0.10(-0.88%) |
Feb 27, 2008 | 11.73 | 11.77 | 11.63 | 11.71 | 51,219,504 | -0.04(-0.35%) |
Feb 26, 2008 | 11.65 | 11.79 | 11.64 | 11.75 | 91,596,536 | +0.03(+0.22%) |
Feb 25, 2008 | 11.58 | 11.74 | 11.58 | 11.72 | 75,046,912 | +0.14(+1.24%) |
Feb 22, 2008 | 11.58 | 11.62 | 11.40 | 11.58 | 63,461,772 | +0.05(+0.45%) |
Feb 21, 2008 | 11.67 | 11.67 | 11.48 | 11.53 | 77,016,848 | -0.04(-0.31%) |
Feb 20, 2008 | 11.49 | 11.60 | 11.41 | 11.56 | 65,496,100 | +0.05(+0.45%) |
Feb 19, 2008 | 11.58 | 11.67 | 11.49 | 11.51 | 66,861,740 | +0.02(+0.18%) |
Feb 18, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 109,553,360 | -0.06(-0.53%) |
Feb 14, 2008 | 11.70 | 11.75 | 11.48 | 11.55 | 86,898,616 | -0.15(-1.28%) |
Feb 13, 2008 | 11.68 | 11.77 | 11.64 | 11.70 | 99,391,504 | +0.03(+0.26%) |
Feb 12, 2008 | 11.47 | 11.70 | 11.45 | 11.67 | 83,839,600 | +0.25(+2.16%) |
Feb 11, 2008 | 11.51 | 11.53 | 11.34 | 11.42 | 60,680,376 | -0.05(-0.45%) |
Feb 08, 2008 | 11.65 | 11.67 | 11.41 | 11.47 | 58,845,092 | -0.19(-1.63%) |
Feb 07, 2008 | 11.63 | 11.78 | 11.55 | 11.67 | 64,202,164 | +0.04(+0.35%) |
Feb 06, 2008 | 11.78 | 11.85 | 11.62 | 11.62 | 82,289,016 | -0.19(-1.61%) |
Feb 05, 2008 | 12.09 | 12.12 | 11.81 | 11.81 | 76,454,896 | -0.34(-2.83%) |
Feb 04, 2008 | 12.12 | 12.24 | 12.09 | 12.16 | 57,515,840 | +0.02(+0.17%) |