Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.54 | 13.71 | 13.39 | 13.45 | 170,329,968 | -0.09(-0.67%) |
Apr 29, 2008 | 13.64 | 13.71 | 13.48 | 13.54 | 126,888,528 | -0.11(-0.82%) |
Apr 28, 2008 | 13.67 | 13.77 | 13.53 | 13.65 | 151,171,888 | -0.02(-0.15%) |
Apr 25, 2008 | 13.55 | 13.70 | 13.27 | 13.67 | 164,355,936 | +0.25(+1.85%) |
Apr 24, 2008 | 12.99 | 13.50 | 12.99 | 13.42 | 242,951,808 | +0.48(+3.72%) |
Apr 23, 2008 | 13.06 | 13.14 | 12.85 | 12.94 | 161,630,528 | -0.08(-0.58%) |
Apr 22, 2008 | 13.11 | 13.15 | 12.95 | 13.02 | 165,940,368 | -0.19(-1.46%) |
Apr 21, 2008 | 13.28 | 13.28 | 13.08 | 13.21 | 129,286,112 | -0.21(-1.55%) |
Apr 18, 2008 | 13.55 | 13.63 | 13.32 | 13.42 | 248,434,368 | +0.29(+2.20%) |
Apr 17, 2008 | 12.81 | 13.20 | 12.79 | 13.13 | 248,660,032 | +0.18(+1.41%) |
Apr 16, 2008 | 12.81 | 12.97 | 12.73 | 12.95 | 221,372,752 | +0.40(+3.15%) |
Apr 15, 2008 | 12.56 | 12.69 | 12.35 | 12.55 | 184,489,680 | +0.13(+1.02%) |
Apr 14, 2008 | 12.66 | 12.67 | 12.37 | 12.42 | 197,097,664 | -0.29(-2.27%) |
Apr 11, 2008 | 12.73 | 13.03 | 12.70 | 12.71 | 181,926,464 | -0.27(-2.11%) |
Apr 10, 2008 | 12.95 | 13.17 | 12.83 | 12.99 | 217,044,016 | -0.07(-0.54%) |
Apr 09, 2008 | 13.33 | 13.33 | 12.97 | 13.06 | 193,742,048 | -0.22(-1.64%) |
Apr 08, 2008 | 13.32 | 13.43 | 13.16 | 13.28 | 177,850,048 | -0.15(-1.10%) |
Apr 07, 2008 | 13.56 | 13.68 | 13.39 | 13.42 | 194,548,992 | +0.10(+0.72%) |
Apr 04, 2008 | 13.52 | 13.55 | 13.27 | 13.33 | 175,688,944 | -0.22(-1.61%) |
Apr 03, 2008 | 13.33 | 13.61 | 13.27 | 13.54 | 194,568,896 | +0.09(+0.68%) |
Apr 02, 2008 | 13.58 | 13.77 | 13.38 | 13.45 | 252,595,712 | -0.08(-0.56%) |
Apr 01, 2008 | 13.06 | 13.54 | 13.02 | 13.53 | 330,317,952 | +0.93(+7.40%) |
Mar 31, 2008 | 12.45 | 12.82 | 12.37 | 12.60 | 173,488,464 | +0.10(+0.81%) |
Mar 28, 2008 | 12.52 | 12.89 | 12.44 | 12.50 | 174,815,216 | -0.24(-1.91%) |
Mar 27, 2008 | 13.11 | 13.13 | 12.73 | 12.74 | 242,451,952 | -0.22(-1.68%) |
Mar 26, 2008 | 13.27 | 13.32 | 12.94 | 12.96 | 253,534,752 | -0.45(-3.37%) |
Mar 25, 2008 | 13.48 | 13.61 | 13.21 | 13.41 | 250,367,232 | -0.11(-0.79%) |
Mar 24, 2008 | 13.49 | 13.87 | 13.46 | 13.51 | 292,694,784 | +0.17(+1.29%) |
Mar 21, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,350,304 | +0.00(+0.00%) |
Mar 20, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,335,104 | +0.80(+6.34%) |
Mar 19, 2008 | 13.05 | 13.23 | 12.55 | 12.55 | 427,750,112 | -0.34(-2.64%) |
Mar 18, 2008 | 12.50 | 12.95 | 12.27 | 12.89 | 550,786,560 | +1.02(+8.63%) |
Mar 17, 2008 | 11.30 | 12.06 | 11.30 | 11.86 | 418,665,856 | -0.29(-2.38%) |
Mar 14, 2008 | 12.64 | 12.72 | 11.92 | 12.15 | 502,317,344 | -0.38(-2.99%) |
Mar 13, 2008 | 12.22 | 13.06 | 11.88 | 12.53 | 414,709,984 | +0.07(+0.53%) |
Mar 12, 2008 | 12.79 | 13.13 | 12.44 | 12.46 | 337,936,032 | -0.33(-2.61%) |
Mar 11, 2008 | 12.52 | 12.84 | 12.18 | 12.79 | 449,288,768 | +0.82(+6.81%) |
Mar 10, 2008 | 12.36 | 12.42 | 11.91 | 11.98 | 334,303,968 | -0.35(-2.84%) |
Mar 07, 2008 | 12.10 | 12.60 | 12.06 | 12.33 | 393,189,248 | +0.03(+0.21%) |
Mar 06, 2008 | 12.54 | 12.62 | 12.22 | 12.30 | 275,679,328 | -0.44(-3.46%) |
Mar 05, 2008 | 12.89 | 13.03 | 12.58 | 12.74 | 360,637,856 | -0.10(-0.79%) |
Mar 04, 2008 | 12.69 | 12.88 | 12.46 | 12.84 | 321,589,600 | -0.07(-0.55%) |
Mar 03, 2008 | 13.01 | 13.03 | 12.73 | 12.92 | 218,271,056 | -0.18(-1.35%) |
Feb 29, 2008 | 13.36 | 13.37 | 12.98 | 13.09 | 276,214,816 | -0.44(-3.26%) |
Feb 28, 2008 | 13.84 | 13.85 | 13.53 | 13.53 | 175,269,616 | -0.44(-3.12%) |
Feb 27, 2008 | 13.76 | 14.15 | 13.69 | 13.97 | 194,563,392 | +0.06(+0.44%) |
Feb 26, 2008 | 13.73 | 14.12 | 13.69 | 13.91 | 204,423,424 | +0.12(+0.88%) |
Feb 25, 2008 | 13.63 | 13.91 | 13.44 | 13.79 | 295,776,576 | +0.00(+0.00%) |
Feb 22, 2008 | 13.53 | 13.79 | 13.22 | 13.79 | 220,646,688 | +0.29(+2.18%) |
Feb 21, 2008 | 13.72 | 13.82 | 13.44 | 13.49 | 149,150,368 | -0.24(-1.77%) |
Feb 20, 2008 | 13.32 | 13.74 | 13.28 | 13.74 | 233,159,120 | +0.16(+1.16%) |
Feb 19, 2008 | 13.77 | 13.81 | 13.36 | 13.58 | 188,204,656 | -0.02(-0.15%) |
Feb 18, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 200,614,624 | +0.21(+1.59%) |
Feb 14, 2008 | 13.71 | 13.80 | 13.39 | 13.39 | 205,157,296 | -0.38(-2.73%) |
Feb 13, 2008 | 13.77 | 13.80 | 13.46 | 13.76 | 170,431,136 | -0.05(-0.37%) |
Feb 12, 2008 | 13.60 | 13.84 | 13.45 | 13.81 | 303,414,368 | +0.37(+2.75%) |
Feb 11, 2008 | 13.72 | 13.72 | 13.32 | 13.44 | 216,181,824 | -0.30(-2.21%) |
Feb 08, 2008 | 13.93 | 13.97 | 13.55 | 13.75 | 205,888,448 | -0.23(-1.67%) |
Feb 07, 2008 | 13.72 | 14.16 | 13.69 | 13.98 | 254,925,744 | +0.13(+0.91%) |
Feb 06, 2008 | 14.09 | 14.16 | 13.76 | 13.85 | 206,928,960 | -0.16(-1.16%) |
Feb 05, 2008 | 14.28 | 14.36 | 13.92 | 14.02 | 247,524,208 | -0.59(-4.06%) |
Feb 04, 2008 | 14.88 | 14.95 | 14.54 | 14.61 | 149,101,712 | -0.44(-2.90%) |