Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 12.04 | 12.24 | 11.90 | 12.14 | 101,239,120 | +0.12(+0.98%) |
Jan 31, 2008 | 11.85 | 12.10 | 11.71 | 12.02 | 102,486,160 | +0.13(+1.13%) |
Jan 30, 2008 | 11.90 | 12.08 | 11.81 | 11.89 | 79,612,016 | -0.04(-0.35%) |
Jan 29, 2008 | 11.91 | 11.96 | 11.80 | 11.93 | 67,794,568 | +0.12(+1.00%) |
Jan 28, 2008 | 11.68 | 11.81 | 11.61 | 11.81 | 73,475,144 | +0.17(+1.50%) |
Jan 25, 2008 | 11.92 | 11.96 | 11.53 | 11.63 | 116,413,952 | -0.23(-1.91%) |
Jan 24, 2008 | 11.80 | 11.87 | 11.64 | 11.86 | 114,136,488 | +0.10(+0.83%) |
Jan 23, 2008 | 11.55 | 11.78 | 11.33 | 11.76 | 193,738,240 | +0.32(+2.83%) |
Jan 22, 2008 | 11.16 | 11.89 | 11.09 | 11.44 | 138,410,128 | -0.14(-1.20%) |
Jan 21, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 104,976,016 | -0.24(-2.00%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.77 | 11.81 | 103,605,760 | -0.23(-1.88%) |
Jan 16, 2008 | 12.08 | 12.25 | 12.02 | 12.04 | 106,707,992 | -0.10(-0.80%) |
Jan 15, 2008 | 12.25 | 12.30 | 12.10 | 12.14 | 65,450,564 | -0.20(-1.59%) |
Jan 14, 2008 | 12.47 | 12.47 | 12.25 | 12.33 | 68,340,040 | -0.03(-0.21%) |
Jan 11, 2008 | 12.32 | 12.42 | 12.23 | 12.36 | 87,854,528 | -0.03(-0.25%) |
Jan 10, 2008 | 12.34 | 12.46 | 12.15 | 12.39 | 106,192,856 | +0.08(+0.67%) |
Jan 09, 2008 | 12.09 | 12.35 | 12.09 | 12.31 | 116,944,472 | +0.23(+1.92%) |
Jan 08, 2008 | 11.99 | 12.31 | 11.99 | 12.08 | 100,862,728 | +0.12(+1.03%) |
Jan 07, 2008 | 11.79 | 12.01 | 11.78 | 11.95 | 93,511,232 | +0.21(+1.75%) |
Jan 04, 2008 | 11.93 | 11.94 | 11.70 | 11.75 | 81,669,424 | -0.18(-1.51%) |
Jan 03, 2008 | 11.82 | 12.02 | 11.79 | 11.93 | 88,370,048 | +0.14(+1.18%) |
Jan 02, 2008 | 11.71 | 11.85 | 11.68 | 11.79 | 89,365,200 | +0.09(+0.79%) |