Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.44 | 16.64 | 16.26 | 16.32 | 140,330,800 | -0.11(-0.67%) |
Apr 29, 2008 | 16.55 | 16.64 | 16.37 | 16.43 | 104,540,432 | -0.14(-0.82%) |
Apr 28, 2008 | 16.59 | 16.71 | 16.43 | 16.57 | 124,546,912 | -0.02(-0.15%) |
Apr 25, 2008 | 16.45 | 16.62 | 16.10 | 16.59 | 135,408,928 | +0.30(+1.85%) |
Apr 24, 2008 | 15.77 | 16.38 | 15.76 | 16.29 | 200,162,192 | +0.58(+3.72%) |
Apr 23, 2008 | 15.85 | 15.95 | 15.60 | 15.71 | 133,163,544 | -0.09(-0.58%) |
Apr 22, 2008 | 15.92 | 15.96 | 15.72 | 15.80 | 136,714,304 | -0.23(-1.46%) |
Apr 21, 2008 | 16.11 | 16.12 | 15.88 | 16.03 | 106,515,744 | -0.25(-1.55%) |
Apr 18, 2008 | 16.44 | 16.54 | 16.17 | 16.29 | 204,679,152 | +0.35(+2.20%) |
Apr 17, 2008 | 15.55 | 16.02 | 15.52 | 15.94 | 204,865,072 | +0.22(+1.41%) |
Apr 16, 2008 | 15.55 | 15.74 | 15.45 | 15.71 | 182,383,728 | +0.48(+3.15%) |
Apr 15, 2008 | 15.24 | 15.40 | 14.99 | 15.23 | 151,996,640 | +0.15(+1.02%) |
Apr 14, 2008 | 15.36 | 15.38 | 15.01 | 15.08 | 162,384,064 | -0.35(-2.27%) |
Apr 11, 2008 | 15.46 | 15.81 | 15.42 | 15.43 | 149,884,880 | -0.33(-2.11%) |
Apr 10, 2008 | 15.72 | 15.98 | 15.58 | 15.76 | 178,817,392 | -0.09(-0.54%) |
Apr 09, 2008 | 16.18 | 16.18 | 15.74 | 15.85 | 159,619,456 | -0.26(-1.64%) |
Apr 08, 2008 | 16.17 | 16.30 | 15.98 | 16.11 | 146,526,416 | -0.18(-1.10%) |
Apr 07, 2008 | 16.46 | 16.60 | 16.26 | 16.29 | 160,284,272 | +0.12(+0.72%) |
Apr 04, 2008 | 16.41 | 16.45 | 16.10 | 16.18 | 144,745,920 | -0.26(-1.61%) |
Apr 03, 2008 | 16.18 | 16.52 | 16.11 | 16.44 | 160,300,672 | +0.11(+0.68%) |
Apr 02, 2008 | 16.49 | 16.72 | 16.24 | 16.33 | 208,107,584 | -0.09(-0.56%) |
Apr 01, 2008 | 15.85 | 16.44 | 15.81 | 16.42 | 272,141,056 | +1.13(+7.40%) |
Mar 31, 2008 | 15.12 | 15.57 | 15.02 | 15.29 | 142,933,008 | +0.12(+0.81%) |
Mar 28, 2008 | 15.20 | 15.64 | 15.10 | 15.17 | 144,026,080 | -0.30(-1.91%) |
Mar 27, 2008 | 15.92 | 15.94 | 15.46 | 15.46 | 199,750,384 | -0.26(-1.68%) |
Mar 26, 2008 | 16.11 | 16.17 | 15.70 | 15.73 | 208,881,232 | -0.55(-3.36%) |
Mar 25, 2008 | 16.37 | 16.52 | 16.03 | 16.27 | 206,271,584 | -0.13(-0.79%) |
Mar 24, 2008 | 16.37 | 16.84 | 16.34 | 16.40 | 241,144,256 | +0.21(+1.29%) |
Mar 21, 2008 | 15.34 | 16.32 | 15.33 | 16.19 | 361,970,240 | +0.00(+0.00%) |
Mar 20, 2008 | 15.34 | 16.32 | 15.33 | 16.19 | 361,957,696 | +0.97(+6.34%) |
Mar 19, 2008 | 15.84 | 16.06 | 15.23 | 15.23 | 352,413,120 | -0.41(-2.64%) |
Mar 18, 2008 | 15.17 | 15.71 | 14.90 | 15.64 | 453,779,904 | +1.24(+8.63%) |
Mar 17, 2008 | 13.71 | 14.64 | 13.71 | 14.40 | 344,928,832 | -0.35(-2.38%) |
Mar 14, 2008 | 15.34 | 15.44 | 14.47 | 14.75 | 413,847,296 | -0.46(-2.99%) |
Mar 13, 2008 | 14.83 | 15.85 | 14.42 | 15.20 | 341,669,664 | +0.08(+0.53%) |
Mar 12, 2008 | 15.53 | 15.94 | 15.10 | 15.12 | 278,417,440 | -0.41(-2.62%) |
Mar 11, 2008 | 15.20 | 15.58 | 14.78 | 15.53 | 370,158,304 | +0.99(+6.81%) |
Mar 10, 2008 | 15.00 | 15.08 | 14.46 | 14.54 | 275,425,056 | -0.42(-2.84%) |
Mar 07, 2008 | 14.69 | 15.29 | 14.64 | 14.96 | 323,939,232 | +0.03(+0.21%) |
Mar 06, 2008 | 15.22 | 15.32 | 14.83 | 14.93 | 227,125,632 | -0.54(-3.46%) |
Mar 05, 2008 | 15.64 | 15.82 | 15.27 | 15.47 | 297,120,928 | -0.12(-0.79%) |
Mar 04, 2008 | 15.41 | 15.63 | 15.12 | 15.59 | 264,950,000 | -0.09(-0.55%) |
Mar 03, 2008 | 15.79 | 15.82 | 15.46 | 15.68 | 179,828,320 | -0.22(-1.35%) |
Feb 29, 2008 | 16.21 | 16.23 | 15.76 | 15.89 | 227,566,784 | -0.54(-3.26%) |
Feb 28, 2008 | 16.80 | 16.82 | 16.43 | 16.43 | 144,400,464 | -0.53(-3.12%) |
Feb 27, 2008 | 16.70 | 17.17 | 16.61 | 16.96 | 160,296,128 | +0.07(+0.44%) |
Feb 26, 2008 | 16.67 | 17.14 | 16.62 | 16.88 | 168,419,584 | +0.15(+0.88%) |
Feb 25, 2008 | 16.54 | 16.88 | 16.32 | 16.74 | 243,683,248 | +0.00(+0.00%) |
Feb 22, 2008 | 16.42 | 16.74 | 16.05 | 16.74 | 181,785,536 | +0.36(+2.18%) |
Feb 21, 2008 | 16.65 | 16.78 | 16.31 | 16.38 | 122,881,432 | -0.30(-1.77%) |
Feb 20, 2008 | 16.17 | 16.67 | 16.11 | 16.67 | 192,094,240 | +0.19(+1.16%) |
Feb 19, 2008 | 16.71 | 16.77 | 16.22 | 16.48 | 155,057,328 | -0.02(-0.15%) |
Feb 18, 2008 | 16.28 | 16.51 | 16.10 | 16.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 16.10 | 16.51 | 165,281,600 | +0.26(+1.59%) |
Feb 14, 2008 | 16.64 | 16.75 | 16.25 | 16.25 | 169,024,208 | -0.46(-2.73%) |
Feb 13, 2008 | 16.71 | 16.75 | 16.34 | 16.70 | 140,414,144 | -0.06(-0.37%) |
Feb 12, 2008 | 16.51 | 16.80 | 16.33 | 16.77 | 249,975,872 | +0.45(+2.75%) |
Feb 11, 2008 | 16.66 | 16.66 | 16.17 | 16.32 | 178,107,040 | -0.37(-2.21%) |
Feb 08, 2008 | 16.91 | 16.96 | 16.45 | 16.69 | 169,626,576 | -0.28(-1.67%) |
Feb 07, 2008 | 16.66 | 17.19 | 16.61 | 16.97 | 210,027,232 | +0.15(+0.91%) |
Feb 06, 2008 | 17.10 | 17.19 | 16.70 | 16.82 | 170,483,824 | -0.20(-1.16%) |
Feb 05, 2008 | 17.34 | 17.42 | 16.90 | 17.01 | 203,929,280 | -0.72(-4.06%) |
Feb 04, 2008 | 18.06 | 18.14 | 17.65 | 17.73 | 122,841,344 | -0.53(-2.90%) |