Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.42 | 17.61 | 17.30 | 17.39 | 77,166,944 | +0.09(+0.51%) |
Apr 29, 2008 | 17.13 | 17.51 | 17.12 | 17.30 | 55,920,780 | +0.11(+0.63%) |
Apr 28, 2008 | 17.39 | 17.47 | 17.16 | 17.19 | 50,094,460 | -0.17(-0.98%) |
Apr 25, 2008 | 17.71 | 17.72 | 17.02 | 17.36 | 78,783,632 | -0.29(-1.65%) |
Apr 24, 2008 | 17.33 | 17.83 | 17.14 | 17.65 | 79,520,336 | +0.40(+2.32%) |
Apr 23, 2008 | 17.20 | 17.33 | 17.06 | 17.25 | 75,248,640 | +0.35(+2.09%) |
Apr 22, 2008 | 16.77 | 16.93 | 16.65 | 16.90 | 68,908,816 | +0.02(+0.12%) |
Apr 21, 2008 | 16.51 | 16.95 | 16.45 | 16.88 | 63,471,272 | +0.26(+1.55%) |
Apr 18, 2008 | 16.63 | 16.82 | 16.42 | 16.62 | 81,400,072 | +0.42(+2.59%) |
Apr 17, 2008 | 16.27 | 16.28 | 15.99 | 16.20 | 56,475,608 | +0.04(+0.25%) |
Apr 16, 2008 | 15.91 | 16.28 | 15.82 | 16.16 | 75,517,752 | +0.49(+3.12%) |
Apr 15, 2008 | 15.88 | 15.92 | 15.54 | 15.67 | 70,642,896 | -0.14(-0.86%) |
Apr 14, 2008 | 15.79 | 16.00 | 15.70 | 15.81 | 46,313,588 | -0.05(-0.30%) |
Apr 11, 2008 | 15.88 | 16.13 | 15.83 | 15.85 | 73,306,600 | -0.45(-2.75%) |
Apr 10, 2008 | 16.11 | 16.42 | 15.84 | 16.30 | 92,283,328 | +0.35(+2.17%) |
Apr 09, 2008 | 16.24 | 16.37 | 15.83 | 15.96 | 89,387,408 | -0.29(-1.79%) |
Apr 08, 2008 | 16.15 | 16.38 | 16.11 | 16.25 | 69,411,888 | +0.01(+0.08%) |
Apr 07, 2008 | 16.65 | 16.67 | 16.19 | 16.23 | 80,566,704 | -0.31(-1.84%) |
Apr 04, 2008 | 16.52 | 16.83 | 16.32 | 16.54 | 71,295,624 | +0.11(+0.66%) |
Apr 03, 2008 | 16.34 | 16.55 | 16.28 | 16.43 | 92,130,432 | -0.50(-2.92%) |
Apr 02, 2008 | 16.98 | 17.33 | 16.81 | 16.93 | 75,953,688 | -0.02(-0.09%) |
Apr 01, 2008 | 16.63 | 16.96 | 16.53 | 16.94 | 78,494,984 | +0.61(+3.70%) |
Mar 31, 2008 | 16.33 | 16.55 | 16.25 | 16.34 | 75,901,544 | +0.01(+0.04%) |
Mar 28, 2008 | 16.38 | 16.67 | 16.28 | 16.33 | 68,565,968 | -0.07(-0.41%) |
Mar 27, 2008 | 16.70 | 16.79 | 16.36 | 16.40 | 83,397,392 | -0.41(-2.42%) |
Mar 26, 2008 | 17.16 | 17.24 | 16.65 | 16.80 | 116,498,544 | -0.66(-3.77%) |
Mar 25, 2008 | 17.45 | 17.55 | 17.20 | 17.46 | 68,005,672 | +0.07(+0.43%) |
Mar 24, 2008 | 16.90 | 17.62 | 16.89 | 17.39 | 81,109,400 | +0.59(+3.51%) |
Mar 21, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,605,888 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,599,424 | +0.20(+1.23%) |
Mar 19, 2008 | 17.27 | 17.35 | 16.59 | 16.59 | 94,359,888 | -0.75(-4.34%) |
Mar 18, 2008 | 16.74 | 17.37 | 16.70 | 17.35 | 104,693,984 | +0.87(+5.31%) |
Mar 17, 2008 | 16.00 | 16.74 | 15.96 | 16.47 | 97,883,480 | -0.02(-0.12%) |
Mar 14, 2008 | 16.99 | 17.05 | 16.30 | 16.49 | 109,346,584 | -0.43(-2.52%) |
Mar 13, 2008 | 16.84 | 17.03 | 16.55 | 16.92 | 113,511,096 | -0.13(-0.76%) |
Mar 12, 2008 | 17.07 | 17.36 | 16.95 | 17.05 | 84,032,960 | -0.01(-0.04%) |
Mar 11, 2008 | 16.65 | 17.06 | 16.57 | 17.05 | 98,078,848 | +0.79(+4.84%) |
Mar 10, 2008 | 16.36 | 16.61 | 16.27 | 16.27 | 71,238,944 | -0.08(-0.50%) |
Mar 07, 2008 | 16.21 | 16.75 | 16.13 | 16.35 | 103,688,424 | +0.12(+0.71%) |
Mar 06, 2008 | 16.49 | 16.55 | 16.22 | 16.23 | 105,884,912 | -0.22(-1.36%) |
Mar 05, 2008 | 16.59 | 16.66 | 16.31 | 16.46 | 111,723,624 | -0.01(-0.08%) |
Mar 04, 2008 | 16.34 | 16.60 | 16.10 | 16.47 | 142,604,912 | -0.07(-0.45%) |
Mar 03, 2008 | 16.51 | 16.65 | 16.37 | 16.55 | 77,526,872 | +0.01(+0.04%) |
Feb 29, 2008 | 16.48 | 16.80 | 16.47 | 16.54 | 106,778,520 | -0.18(-1.09%) |
Feb 28, 2008 | 16.76 | 16.96 | 16.65 | 16.72 | 102,442,000 | -0.20(-1.16%) |
Feb 27, 2008 | 16.22 | 17.05 | 16.16 | 16.92 | 129,796,728 | +0.60(+3.66%) |
Feb 26, 2008 | 16.14 | 16.43 | 16.07 | 16.32 | 89,851,368 | +0.18(+1.13%) |
Feb 25, 2008 | 15.95 | 16.20 | 15.73 | 16.14 | 84,116,664 | +0.14(+0.85%) |
Feb 22, 2008 | 15.91 | 16.00 | 15.53 | 16.00 | 79,245,080 | +0.28(+1.77%) |
Feb 21, 2008 | 16.15 | 16.27 | 15.66 | 15.73 | 95,083,152 | -0.01(-0.04%) |
Feb 20, 2008 | 15.45 | 15.82 | 15.40 | 15.73 | 73,857,784 | +0.22(+1.40%) |
Feb 19, 2008 | 15.98 | 16.07 | 15.45 | 15.52 | 106,265,160 | -0.28(-1.79%) |
Feb 18, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,625,584 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,620,616 | -0.16(-0.99%) |
Feb 14, 2008 | 16.29 | 16.34 | 15.92 | 15.96 | 82,322,200 | -0.36(-2.20%) |
Feb 13, 2008 | 16.02 | 16.41 | 15.95 | 16.32 | 95,849,488 | +0.43(+2.69%) |
Feb 12, 2008 | 16.05 | 16.28 | 15.77 | 15.89 | 83,635,872 | -0.06(-0.38%) |
Feb 11, 2008 | 16.04 | 16.07 | 15.80 | 15.95 | 101,758,280 | -0.01(-0.08%) |
Feb 08, 2008 | 15.77 | 16.11 | 15.60 | 15.96 | 140,588,800 | +0.11(+0.68%) |
Feb 07, 2008 | 14.82 | 15.89 | 14.76 | 15.85 | 366,344,544 | +0.20(+1.30%) |
Feb 06, 2008 | 15.89 | 16.29 | 15.64 | 15.65 | 207,693,360 | -0.12(-0.77%) |
Feb 05, 2008 | 15.94 | 16.07 | 15.75 | 15.77 | 140,952,128 | -0.38(-2.35%) |
Feb 04, 2008 | 16.98 | 16.99 | 16.02 | 16.15 | 135,843,056 | -0.76(-4.49%) |