Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.46 | 11.62 | 11.35 | 11.60 | 95,327,184 | +0.24(+2.10%) |
Mar 28, 2008 | 11.46 | 11.48 | 11.34 | 11.36 | 56,321,076 | -0.03(-0.29%) |
Mar 27, 2008 | 11.50 | 11.57 | 11.39 | 11.39 | 62,444,472 | -0.07(-0.63%) |
Mar 26, 2008 | 11.48 | 11.50 | 11.41 | 11.46 | 57,255,424 | -0.05(-0.43%) |
Mar 25, 2008 | 11.46 | 11.53 | 11.44 | 11.51 | 79,533,328 | +0.09(+0.82%) |
Mar 24, 2008 | 11.53 | 11.53 | 11.35 | 11.42 | 64,486,192 | +0.01(+0.10%) |
Mar 21, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,884,952 | +0.00(+0.00%) |
Mar 20, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,867,264 | -0.01(-0.10%) |
Mar 19, 2008 | 11.55 | 11.66 | 11.39 | 11.42 | 82,750,528 | -0.22(-1.86%) |
Mar 18, 2008 | 11.54 | 11.68 | 11.46 | 11.63 | 85,202,824 | +0.24(+2.09%) |
Mar 17, 2008 | 11.29 | 11.55 | 11.19 | 11.40 | 84,052,656 | -0.04(-0.34%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.36 | 11.43 | 84,704,432 | -0.32(-2.69%) |
Mar 13, 2008 | 11.72 | 11.84 | 11.52 | 11.75 | 79,503,376 | -0.04(-0.33%) |
Mar 12, 2008 | 12.06 | 12.08 | 11.72 | 11.79 | 75,084,808 | -0.24(-2.03%) |
Mar 11, 2008 | 11.82 | 12.18 | 11.76 | 12.03 | 67,206,944 | +0.32(+2.70%) |
Mar 10, 2008 | 11.84 | 11.87 | 11.71 | 11.72 | 62,004,528 | -0.11(-0.94%) |
Mar 07, 2008 | 11.89 | 12.00 | 11.75 | 11.83 | 76,405,544 | -0.13(-1.11%) |
Mar 06, 2008 | 12.18 | 12.20 | 11.95 | 11.96 | 62,314,952 | -0.25(-2.07%) |
Mar 05, 2008 | 12.42 | 12.43 | 12.08 | 12.21 | 84,428,832 | -0.11(-0.87%) |
Mar 04, 2008 | 12.27 | 12.34 | 12.22 | 12.32 | 65,056,620 | -0.01(-0.04%) |
Mar 03, 2008 | 12.42 | 12.42 | 12.25 | 12.33 | 59,115,440 | -0.02(-0.13%) |
Feb 29, 2008 | 12.55 | 12.56 | 12.30 | 12.34 | 85,246,368 | -0.15(-1.20%) |
Feb 28, 2008 | 12.60 | 12.63 | 12.43 | 12.49 | 48,180,700 | -0.11(-0.88%) |
Feb 27, 2008 | 12.63 | 12.68 | 12.52 | 12.60 | 47,571,880 | -0.04(-0.35%) |
Feb 26, 2008 | 12.54 | 12.70 | 12.54 | 12.65 | 85,073,440 | +0.03(+0.22%) |
Feb 25, 2008 | 12.47 | 12.64 | 12.47 | 12.62 | 69,702,416 | +0.16(+1.24%) |
Feb 22, 2008 | 12.47 | 12.52 | 12.28 | 12.47 | 58,942,312 | +0.06(+0.45%) |
Feb 21, 2008 | 12.56 | 12.56 | 12.36 | 12.41 | 71,532,056 | -0.04(-0.31%) |
Feb 20, 2008 | 12.37 | 12.49 | 12.28 | 12.45 | 60,831,764 | +0.06(+0.45%) |
Feb 19, 2008 | 12.47 | 12.56 | 12.37 | 12.39 | 62,100,152 | +0.02(+0.18%) |
Feb 18, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.43 | 12.53 | 12.36 | 12.37 | 101,751,464 | -0.07(-0.53%) |
Feb 14, 2008 | 12.59 | 12.65 | 12.36 | 12.44 | 80,710,088 | -0.16(-1.28%) |
Feb 13, 2008 | 12.58 | 12.68 | 12.53 | 12.60 | 92,313,288 | +0.03(+0.27%) |
Feb 12, 2008 | 12.35 | 12.59 | 12.33 | 12.57 | 77,868,920 | +0.27(+2.16%) |
Feb 11, 2008 | 12.39 | 12.42 | 12.21 | 12.30 | 56,358,992 | -0.06(-0.45%) |
Feb 08, 2008 | 12.55 | 12.56 | 12.29 | 12.35 | 54,654,412 | -0.21(-1.63%) |
Feb 07, 2008 | 12.52 | 12.69 | 12.44 | 12.56 | 59,629,976 | +0.04(+0.35%) |
Feb 06, 2008 | 12.69 | 12.76 | 12.51 | 12.52 | 76,428,768 | -0.20(-1.61%) |
Feb 05, 2008 | 13.02 | 13.05 | 12.72 | 12.72 | 71,010,128 | -0.37(-2.84%) |
Feb 04, 2008 | 13.05 | 13.17 | 13.02 | 13.09 | 53,419,824 | +0.02(+0.17%) |
Feb 01, 2008 | 12.96 | 13.18 | 12.81 | 13.07 | 94,029,328 | +0.13(+0.98%) |
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,187,560 | +0.14(+1.13%) |
Jan 30, 2008 | 12.81 | 13.01 | 12.72 | 12.80 | 73,942,408 | -0.04(-0.34%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,966,544 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.71 | 12.50 | 12.71 | 68,242,576 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,123,472 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 106,008,208 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.66 | 179,941,088 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.94 | 12.32 | 128,553,184 | -0.15(-1.20%) |
Jan 21, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 97,500,096 | -0.25(-2.00%) |
Jan 17, 2008 | 12.96 | 12.96 | 12.68 | 12.72 | 96,227,424 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.96 | 99,108,736 | -0.11(-0.81%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,789,472 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,473,168 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.37 | 13.16 | 13.31 | 81,597,928 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,630,280 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,616,216 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,679,744 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,851,784 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,853,296 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,076,728 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 83,001,016 | +0.10(+0.79%) |