Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.10 | 11.41 | 11.10 | 11.28 | 99,616,440 | +0.19(+1.70%) |
Mar 28, 2008 | 11.19 | 11.30 | 11.06 | 11.09 | 58,733,088 | +0.00(+0.00%) |
Mar 27, 2008 | 11.17 | 11.25 | 11.07 | 11.09 | 54,881,960 | -0.03(-0.26%) |
Mar 26, 2008 | 11.12 | 11.23 | 10.99 | 11.12 | 99,489,120 | -0.07(-0.63%) |
Mar 25, 2008 | 11.18 | 11.27 | 11.02 | 11.19 | 83,294,392 | -0.01(-0.08%) |
Mar 24, 2008 | 10.87 | 11.27 | 10.87 | 11.20 | 72,351,120 | +0.35(+3.20%) |
Mar 21, 2008 | 10.67 | 10.89 | 10.38 | 10.85 | 113,008,008 | +0.00(+0.00%) |
Mar 20, 2008 | 10.67 | 10.89 | 10.38 | 10.85 | 113,002,232 | +0.24(+2.22%) |
Mar 19, 2008 | 10.80 | 10.99 | 10.61 | 10.61 | 107,247,840 | -0.30(-2.75%) |
Mar 18, 2008 | 10.65 | 10.92 | 10.56 | 10.92 | 118,006,736 | +0.38(+3.58%) |
Mar 17, 2008 | 10.09 | 10.67 | 10.09 | 10.54 | 133,201,440 | +0.22(+2.17%) |
Mar 14, 2008 | 10.51 | 10.54 | 10.20 | 10.31 | 89,273,256 | -0.14(-1.32%) |
Mar 13, 2008 | 10.24 | 10.57 | 10.20 | 10.45 | 84,543,904 | +0.05(+0.51%) |
Mar 12, 2008 | 10.60 | 10.66 | 10.37 | 10.40 | 85,625,056 | -0.23(-2.13%) |
Mar 11, 2008 | 10.38 | 10.66 | 10.31 | 10.63 | 107,863,448 | +0.42(+4.16%) |
Mar 10, 2008 | 10.32 | 10.38 | 10.09 | 10.20 | 77,599,896 | -0.11(-1.03%) |
Mar 07, 2008 | 10.21 | 10.46 | 10.19 | 10.31 | 85,389,048 | -0.00(-0.03%) |
Mar 06, 2008 | 10.37 | 10.48 | 10.26 | 10.31 | 71,500,840 | -0.13(-1.21%) |
Mar 05, 2008 | 10.36 | 10.49 | 10.26 | 10.44 | 73,807,232 | +0.17(+1.66%) |
Mar 04, 2008 | 10.23 | 10.31 | 10.08 | 10.27 | 75,465,104 | -0.06(-0.54%) |
Mar 03, 2008 | 10.23 | 10.40 | 10.19 | 10.32 | 74,162,176 | +0.07(+0.66%) |
Feb 29, 2008 | 10.49 | 10.51 | 10.26 | 10.26 | 114,691,368 | -0.33(-3.14%) |
Feb 28, 2008 | 10.18 | 10.76 | 9.893 | 10.59 | 135,160,224 | +0.22(+2.16%) |
Feb 27, 2008 | 10.39 | 10.54 | 10.34 | 10.36 | 89,564,232 | -0.11(-1.04%) |
Feb 26, 2008 | 10.41 | 10.51 | 10.30 | 10.47 | 87,045,904 | +0.02(+0.20%) |
Feb 25, 2008 | 10.23 | 10.47 | 10.18 | 10.45 | 82,353,920 | +0.15(+1.49%) |
Feb 22, 2008 | 10.17 | 10.32 | 9.961 | 10.30 | 135,154,336 | +0.15(+1.48%) |
Feb 21, 2008 | 10.31 | 10.34 | 10.08 | 10.15 | 144,598,384 | +0.03(+0.32%) |
Feb 20, 2008 | 10.22 | 10.32 | 9.702 | 10.12 | 443,616,224 | -0.45(-4.26%) |
Feb 19, 2008 | 11.26 | 11.26 | 10.51 | 10.57 | 186,820,240 | -0.59(-5.25%) |
Feb 18, 2008 | 11.12 | 11.18 | 11.04 | 11.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.12 | 11.18 | 11.04 | 11.15 | 77,754,584 | +0.01(+0.11%) |
Feb 14, 2008 | 11.41 | 11.43 | 11.06 | 11.14 | 85,721,408 | -0.24(-2.15%) |
Feb 13, 2008 | 11.11 | 11.43 | 11.04 | 11.39 | 122,246,248 | +0.34(+3.09%) |
Feb 12, 2008 | 10.82 | 11.13 | 10.82 | 11.04 | 89,130,976 | +0.19(+1.74%) |
Feb 11, 2008 | 10.73 | 10.89 | 10.54 | 10.86 | 84,512,496 | +0.15(+1.38%) |
Feb 08, 2008 | 10.86 | 10.89 | 10.60 | 10.71 | 94,470,856 | -0.19(-1.70%) |
Feb 07, 2008 | 10.66 | 10.93 | 10.60 | 10.89 | 94,258,984 | +0.18(+1.65%) |
Feb 06, 2008 | 10.91 | 10.93 | 10.69 | 10.72 | 78,821,816 | -0.10(-0.90%) |
Feb 05, 2008 | 11.17 | 11.19 | 10.79 | 10.81 | 105,748,320 | -0.42(-3.75%) |
Feb 04, 2008 | 11.27 | 11.34 | 11.17 | 11.24 | 71,020,896 | -0.04(-0.31%) |
Feb 01, 2008 | 11.36 | 11.39 | 11.17 | 11.27 | 95,923,488 | -0.06(-0.55%) |
Jan 31, 2008 | 10.84 | 11.33 | 10.77 | 11.33 | 129,895,200 | +0.34(+3.05%) |
Jan 30, 2008 | 11.13 | 11.23 | 10.92 | 11.00 | 89,055,192 | -0.16(-1.43%) |
Jan 29, 2008 | 10.81 | 11.17 | 10.79 | 11.16 | 112,593,560 | +0.44(+4.09%) |
Jan 28, 2008 | 10.38 | 10.74 | 10.21 | 10.72 | 135,605,120 | +0.34(+3.23%) |
Jan 25, 2008 | 10.61 | 10.67 | 10.34 | 10.38 | 137,823,904 | -0.14(-1.37%) |
Jan 24, 2008 | 10.76 | 10.97 | 10.31 | 10.53 | 152,272,160 | -0.28(-2.56%) |
Jan 23, 2008 | 10.41 | 10.90 | 9.811 | 10.80 | 196,213,104 | +0.21(+2.03%) |
Jan 22, 2008 | 10.11 | 10.61 | 9.893 | 10.59 | 170,160,496 | -0.04(-0.42%) |
Jan 21, 2008 | 11.01 | 11.13 | 10.43 | 10.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.01 | 11.13 | 10.43 | 10.63 | 165,082,080 | -0.35(-3.19%) |
Jan 17, 2008 | 11.19 | 11.27 | 10.92 | 10.98 | 102,579,088 | -0.17(-1.50%) |
Jan 16, 2008 | 11.07 | 11.44 | 11.06 | 11.15 | 128,090,360 | +0.07(+0.64%) |
Jan 15, 2008 | 11.16 | 11.22 | 11.03 | 11.08 | 97,917,456 | -0.26(-2.29%) |
Jan 14, 2008 | 11.32 | 11.42 | 11.26 | 11.34 | 73,873,680 | +0.09(+0.81%) |
Jan 11, 2008 | 11.47 | 11.54 | 11.15 | 11.25 | 101,282,232 | -0.35(-3.05%) |
Jan 10, 2008 | 11.40 | 11.68 | 11.24 | 11.60 | 121,361,528 | +0.12(+1.03%) |
Jan 09, 2008 | 11.54 | 11.56 | 11.17 | 11.48 | 190,678,944 | -0.05(-0.41%) |
Jan 08, 2008 | 12.15 | 12.32 | 10.94 | 11.53 | 247,131,408 | -0.67(-5.48%) |
Jan 07, 2008 | 12.09 | 12.35 | 12.07 | 12.20 | 90,933,032 | +0.16(+1.32%) |
Jan 04, 2008 | 12.08 | 12.30 | 12.03 | 12.04 | 70,159,728 | -0.15(-1.21%) |
Jan 03, 2008 | 12.13 | 12.29 | 12.07 | 12.19 | 63,193,776 | +0.11(+0.95%) |
Jan 02, 2008 | 12.22 | 12.34 | 12.00 | 12.07 | 68,922,176 | -0.16(-1.35%) |