Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.08 | 11.10 | 10.93 | 10.98 | 80,619,272 | -0.07(-0.64%) |
Apr 29, 2008 | 11.06 | 11.08 | 10.92 | 11.05 | 91,079,072 | +0.01(+0.05%) |
Apr 28, 2008 | 11.18 | 11.19 | 11.02 | 11.04 | 103,402,304 | -0.11(-0.98%) |
Apr 25, 2008 | 11.01 | 11.16 | 11.00 | 11.15 | 100,754,592 | +0.21(+1.95%) |
Apr 24, 2008 | 10.89 | 11.00 | 10.85 | 10.94 | 71,668,024 | +0.10(+0.91%) |
Apr 23, 2008 | 10.85 | 10.92 | 10.81 | 10.84 | 97,777,008 | +0.04(+0.35%) |
Apr 22, 2008 | 11.04 | 11.05 | 10.80 | 10.80 | 121,823,304 | -0.22(-2.03%) |
Apr 21, 2008 | 11.11 | 11.18 | 10.99 | 11.02 | 92,135,096 | -0.15(-1.32%) |
Apr 18, 2008 | 11.24 | 11.25 | 11.08 | 11.17 | 103,699,480 | +0.04(+0.34%) |
Apr 17, 2008 | 11.19 | 11.21 | 11.04 | 11.13 | 142,011,888 | -0.38(-3.32%) |
Apr 16, 2008 | 11.37 | 11.52 | 11.32 | 11.52 | 70,563,040 | +0.21(+1.88%) |
Apr 15, 2008 | 11.24 | 11.42 | 11.23 | 11.30 | 61,244,340 | +0.08(+0.73%) |
Apr 14, 2008 | 11.21 | 11.26 | 11.16 | 11.22 | 67,832,000 | +0.06(+0.54%) |
Apr 11, 2008 | 11.39 | 11.41 | 11.16 | 11.16 | 55,341,612 | -0.26(-2.25%) |
Apr 10, 2008 | 11.39 | 11.52 | 11.35 | 11.42 | 66,485,132 | +0.02(+0.14%) |
Apr 09, 2008 | 11.46 | 11.51 | 11.31 | 11.40 | 68,514,864 | -0.06(-0.52%) |
Apr 08, 2008 | 11.65 | 11.69 | 11.41 | 11.46 | 69,978,288 | -0.26(-2.23%) |
Apr 07, 2008 | 11.70 | 11.77 | 11.61 | 11.72 | 46,877,604 | +0.07(+0.61%) |
Apr 04, 2008 | 11.64 | 11.71 | 11.59 | 11.65 | 54,562,604 | +0.01(+0.05%) |
Apr 03, 2008 | 11.69 | 11.71 | 11.42 | 11.65 | 65,848,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.58 | 11.79 | 11.56 | 11.74 | 58,397,384 | +0.07(+0.61%) |
Apr 01, 2008 | 11.49 | 11.67 | 11.37 | 11.67 | 68,695,392 | +0.25(+2.15%) |
Mar 31, 2008 | 11.29 | 11.45 | 11.18 | 11.42 | 96,764,792 | +0.23(+2.10%) |
Mar 28, 2008 | 11.29 | 11.31 | 11.17 | 11.19 | 57,170,440 | -0.03(-0.29%) |
Mar 27, 2008 | 11.33 | 11.40 | 11.22 | 11.22 | 63,386,180 | -0.07(-0.63%) |
Mar 26, 2008 | 11.31 | 11.33 | 11.24 | 11.29 | 58,118,880 | -0.05(-0.43%) |
Mar 25, 2008 | 11.29 | 11.36 | 11.27 | 11.34 | 80,732,752 | +0.09(+0.82%) |
Mar 24, 2008 | 11.36 | 11.36 | 11.18 | 11.25 | 65,458,688 | +0.01(+0.10%) |
Mar 21, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,376,216 | +0.00(+0.00%) |
Mar 20, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,358,256 | -0.01(-0.10%) |
Mar 19, 2008 | 11.38 | 11.49 | 11.22 | 11.25 | 83,998,464 | -0.21(-1.86%) |
Mar 18, 2008 | 11.37 | 11.51 | 11.29 | 11.46 | 86,487,744 | +0.23(+2.09%) |
Mar 17, 2008 | 11.12 | 11.38 | 11.02 | 11.23 | 85,320,224 | -0.04(-0.34%) |
Mar 14, 2008 | 11.64 | 11.64 | 11.19 | 11.27 | 85,981,832 | -0.31(-2.69%) |
Mar 13, 2008 | 11.55 | 11.66 | 11.35 | 11.58 | 80,702,344 | -0.04(-0.33%) |
Mar 12, 2008 | 11.88 | 11.90 | 11.55 | 11.61 | 76,217,144 | -0.24(-2.03%) |
Mar 11, 2008 | 11.65 | 12.00 | 11.58 | 11.85 | 68,220,480 | +0.31(+2.70%) |
Mar 10, 2008 | 11.66 | 11.69 | 11.54 | 11.54 | 62,939,604 | -0.11(-0.94%) |
Mar 07, 2008 | 11.71 | 11.82 | 11.57 | 11.65 | 77,557,800 | -0.13(-1.11%) |
Mar 06, 2008 | 12.00 | 12.02 | 11.77 | 11.78 | 63,254,708 | -0.25(-2.07%) |
Mar 05, 2008 | 12.24 | 12.25 | 11.90 | 12.03 | 85,702,080 | -0.11(-0.87%) |
Mar 04, 2008 | 12.09 | 12.16 | 12.03 | 12.14 | 66,037,720 | -0.01(-0.05%) |
Mar 03, 2008 | 12.24 | 12.24 | 12.07 | 12.14 | 60,006,944 | -0.02(-0.13%) |
Feb 29, 2008 | 12.36 | 12.37 | 12.12 | 12.16 | 86,531,944 | -0.15(-1.20%) |
Feb 28, 2008 | 12.42 | 12.44 | 12.24 | 12.31 | 48,907,300 | -0.11(-0.88%) |
Feb 27, 2008 | 12.44 | 12.49 | 12.33 | 12.42 | 48,289,300 | -0.04(-0.35%) |
Feb 26, 2008 | 12.36 | 12.51 | 12.35 | 12.46 | 86,356,416 | +0.03(+0.22%) |
Feb 25, 2008 | 12.28 | 12.45 | 12.28 | 12.43 | 70,753,576 | +0.15(+1.24%) |
Feb 22, 2008 | 12.28 | 12.33 | 12.09 | 12.28 | 59,831,204 | +0.05(+0.45%) |
Feb 21, 2008 | 12.37 | 12.37 | 12.18 | 12.23 | 72,610,816 | -0.04(-0.31%) |
Feb 20, 2008 | 12.19 | 12.31 | 12.10 | 12.26 | 61,749,152 | +0.05(+0.45%) |
Feb 19, 2008 | 12.28 | 12.37 | 12.19 | 12.21 | 63,036,668 | +0.02(+0.18%) |
Feb 18, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 103,285,952 | -0.07(-0.53%) |
Feb 14, 2008 | 12.41 | 12.47 | 12.18 | 12.25 | 81,927,256 | -0.16(-1.28%) |
Feb 13, 2008 | 12.39 | 12.49 | 12.35 | 12.41 | 93,705,440 | +0.03(+0.26%) |
Feb 12, 2008 | 12.17 | 12.41 | 12.14 | 12.38 | 79,043,240 | +0.26(+2.16%) |
Feb 11, 2008 | 12.21 | 12.23 | 12.02 | 12.12 | 57,208,928 | -0.05(-0.45%) |
Feb 08, 2008 | 12.36 | 12.37 | 12.11 | 12.17 | 55,478,640 | -0.20(-1.63%) |
Feb 07, 2008 | 12.33 | 12.50 | 12.25 | 12.37 | 60,529,240 | +0.04(+0.35%) |
Feb 06, 2008 | 12.50 | 12.57 | 12.32 | 12.33 | 77,581,368 | -0.20(-1.61%) |
Feb 05, 2008 | 12.83 | 12.85 | 12.53 | 12.53 | 72,081,008 | -0.37(-2.83%) |
Feb 04, 2008 | 12.85 | 12.98 | 12.83 | 12.90 | 54,225,432 | +0.02(+0.17%) |