Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.32 | 17.42 | 17.08 | 17.11 | 68,689,120 | -0.19(-1.07%) |
Apr 29, 2008 | 16.94 | 17.35 | 16.94 | 17.30 | 59,951,828 | +0.37(+2.20%) |
Apr 28, 2008 | 16.97 | 17.10 | 16.88 | 16.92 | 42,256,428 | -0.09(-0.52%) |
Apr 25, 2008 | 17.09 | 17.13 | 16.86 | 17.01 | 57,549,312 | +0.06(+0.35%) |
Apr 24, 2008 | 16.83 | 17.02 | 16.82 | 16.95 | 65,543,632 | +0.20(+1.22%) |
Apr 23, 2008 | 16.62 | 16.90 | 16.62 | 16.75 | 51,566,092 | +0.06(+0.37%) |
Apr 22, 2008 | 16.60 | 16.69 | 16.48 | 16.69 | 49,263,412 | +0.05(+0.30%) |
Apr 21, 2008 | 16.55 | 16.67 | 16.45 | 16.64 | 48,708,140 | +0.02(+0.12%) |
Apr 18, 2008 | 16.82 | 16.93 | 16.57 | 16.62 | 66,881,668 | -0.11(-0.64%) |
Apr 17, 2008 | 16.76 | 16.81 | 16.58 | 16.72 | 71,097,960 | -0.12(-0.70%) |
Apr 16, 2008 | 16.66 | 16.86 | 16.63 | 16.84 | 95,335,808 | +0.24(+1.42%) |
Apr 15, 2008 | 16.29 | 16.64 | 16.29 | 16.60 | 86,865,800 | +0.33(+2.03%) |
Apr 14, 2008 | 16.20 | 16.33 | 16.19 | 16.27 | 59,037,380 | +0.10(+0.64%) |
Apr 11, 2008 | 16.01 | 16.27 | 15.97 | 16.17 | 79,504,120 | +0.04(+0.26%) |
Apr 10, 2008 | 16.10 | 16.33 | 16.06 | 16.13 | 98,167,528 | +0.15(+0.96%) |
Apr 09, 2008 | 16.04 | 16.11 | 15.86 | 15.98 | 66,187,280 | -0.09(-0.57%) |
Apr 08, 2008 | 15.94 | 16.19 | 15.93 | 16.07 | 53,396,756 | +0.06(+0.41%) |
Apr 07, 2008 | 16.14 | 16.17 | 15.91 | 16.00 | 63,905,700 | -0.05(-0.31%) |
Apr 04, 2008 | 16.20 | 16.22 | 16.00 | 16.05 | 70,242,536 | -0.16(-0.96%) |
Apr 03, 2008 | 15.96 | 16.29 | 15.93 | 16.21 | 78,588,360 | +0.14(+0.86%) |
Apr 02, 2008 | 16.03 | 16.20 | 15.94 | 16.07 | 73,604,888 | +0.11(+0.70%) |
Apr 01, 2008 | 15.70 | 15.98 | 15.58 | 15.96 | 82,134,496 | +0.41(+2.66%) |
Mar 31, 2008 | 15.40 | 15.67 | 15.24 | 15.55 | 66,400,848 | +0.17(+1.07%) |
Mar 28, 2008 | 15.37 | 15.54 | 15.28 | 15.38 | 50,997,572 | -0.07(-0.48%) |
Mar 27, 2008 | 15.64 | 15.70 | 15.43 | 15.45 | 64,323,712 | -0.16(-1.00%) |
Mar 26, 2008 | 15.60 | 15.76 | 15.54 | 15.61 | 65,153,532 | -0.04(-0.28%) |
Mar 25, 2008 | 15.80 | 15.85 | 15.61 | 15.65 | 68,885,696 | -0.17(-1.08%) |
Mar 24, 2008 | 15.77 | 15.98 | 15.71 | 15.83 | 75,387,864 | +0.12(+0.75%) |
Mar 21, 2008 | 15.01 | 15.78 | 14.98 | 15.71 | 150,912,688 | +0.00(+0.00%) |
Mar 20, 2008 | 15.01 | 15.78 | 14.98 | 15.71 | 150,911,664 | +0.72(+4.82%) |
Mar 19, 2008 | 15.00 | 15.18 | 14.95 | 14.98 | 87,531,472 | -0.06(-0.39%) |
Mar 18, 2008 | 14.83 | 15.05 | 14.82 | 15.04 | 89,396,832 | +0.30(+2.06%) |
Mar 17, 2008 | 14.56 | 14.87 | 14.55 | 14.74 | 74,979,544 | +0.04(+0.26%) |
Mar 14, 2008 | 14.96 | 14.96 | 14.51 | 14.70 | 93,127,920 | -0.23(-1.54%) |
Mar 13, 2008 | 14.73 | 14.95 | 14.60 | 14.93 | 101,164,448 | +0.09(+0.62%) |
Mar 12, 2008 | 14.76 | 14.97 | 14.74 | 14.84 | 89,035,616 | +0.01(+0.08%) |
Mar 11, 2008 | 14.71 | 14.87 | 14.62 | 14.83 | 97,176,872 | +0.41(+2.87%) |
Mar 10, 2008 | 14.75 | 14.75 | 14.35 | 14.42 | 82,433,008 | -0.31(-2.10%) |
Mar 07, 2008 | 14.66 | 14.97 | 14.66 | 14.73 | 82,503,832 | -0.02(-0.16%) |
Mar 06, 2008 | 14.83 | 14.87 | 14.71 | 14.75 | 93,246,480 | +0.13(+0.86%) |
Mar 05, 2008 | 14.74 | 14.81 | 14.54 | 14.62 | 77,923,832 | -0.09(-0.64%) |
Mar 04, 2008 | 14.68 | 14.76 | 14.64 | 14.72 | 84,682,056 | -0.01(-0.04%) |
Mar 03, 2008 | 14.59 | 14.76 | 14.52 | 14.72 | 66,935,116 | +0.09(+0.61%) |
Feb 29, 2008 | 14.87 | 14.95 | 14.62 | 14.63 | 68,518,632 | -0.33(-2.19%) |
Feb 28, 2008 | 15.09 | 15.17 | 14.94 | 14.96 | 62,343,160 | -0.22(-1.42%) |
Feb 27, 2008 | 15.05 | 15.22 | 15.03 | 15.18 | 98,922,288 | +0.01(+0.06%) |
Feb 26, 2008 | 14.81 | 15.19 | 14.81 | 15.17 | 105,148,704 | +0.32(+2.13%) |
Feb 25, 2008 | 14.81 | 14.87 | 14.67 | 14.85 | 86,536,632 | +0.11(+0.72%) |
Feb 22, 2008 | 14.73 | 14.81 | 14.60 | 14.75 | 66,145,004 | +0.05(+0.36%) |
Feb 21, 2008 | 14.71 | 14.82 | 14.64 | 14.69 | 75,907,080 | +0.03(+0.18%) |
Feb 20, 2008 | 14.55 | 14.75 | 14.46 | 14.67 | 73,457,568 | +0.01(+0.08%) |
Feb 19, 2008 | 14.78 | 14.85 | 14.55 | 14.65 | 74,645,304 | +0.06(+0.44%) |
Feb 18, 2008 | 14.66 | 14.75 | 14.49 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.66 | 14.75 | 14.49 | 14.59 | 87,541,944 | -0.16(-1.06%) |
Feb 14, 2008 | 14.93 | 15.02 | 14.68 | 14.75 | 61,037,820 | -0.20(-1.36%) |
Feb 13, 2008 | 14.94 | 15.05 | 14.82 | 14.95 | 54,486,452 | +0.12(+0.82%) |
Feb 12, 2008 | 14.60 | 14.97 | 14.60 | 14.83 | 79,186,464 | +0.19(+1.31%) |
Feb 11, 2008 | 14.41 | 14.66 | 14.26 | 14.64 | 73,037,608 | +0.25(+1.72%) |
Feb 08, 2008 | 14.66 | 14.78 | 14.35 | 14.39 | 76,390,360 | -0.32(-2.17%) |
Feb 07, 2008 | 14.12 | 14.75 | 14.12 | 14.71 | 122,965,192 | +0.30(+2.07%) |
Feb 06, 2008 | 14.64 | 14.76 | 14.31 | 14.41 | 96,552,128 | -0.22(-1.47%) |
Feb 05, 2008 | 14.60 | 14.95 | 14.60 | 14.62 | 96,253,424 | -0.15(-1.02%) |
Feb 04, 2008 | 15.05 | 15.12 | 14.70 | 14.78 | 68,864,112 | -0.33(-2.17%) |