Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.66 | 10.86 | 10.61 | 10.76 | 44,203,264 | +0.15(+1.43%) |
Mar 28, 2008 | 10.70 | 10.84 | 10.59 | 10.60 | 82,464,496 | -0.14(-1.30%) |
Mar 27, 2008 | 10.86 | 11.04 | 10.72 | 10.74 | 67,789,968 | -0.29(-2.66%) |
Mar 26, 2008 | 10.88 | 11.12 | 10.86 | 11.04 | 56,599,012 | +0.22(+2.07%) |
Mar 25, 2008 | 10.74 | 10.94 | 10.62 | 10.81 | 75,994,448 | +0.32(+3.09%) |
Mar 24, 2008 | 10.33 | 10.62 | 10.31 | 10.49 | 33,818,972 | +0.17(+1.63%) |
Mar 21, 2008 | 10.10 | 10.34 | 9.824 | 10.32 | 59,266,748 | +0.00(+0.00%) |
Mar 20, 2008 | 10.10 | 10.34 | 9.824 | 10.32 | 59,238,860 | +0.02(+0.18%) |
Mar 19, 2008 | 11.05 | 11.12 | 10.30 | 10.30 | 48,447,176 | -0.60(-5.47%) |
Mar 18, 2008 | 10.90 | 11.18 | 10.84 | 10.90 | 41,319,980 | +0.20(+1.90%) |
Mar 17, 2008 | 10.93 | 11.00 | 10.53 | 10.70 | 46,937,268 | -0.47(-4.18%) |
Mar 14, 2008 | 11.62 | 11.62 | 11.05 | 11.16 | 67,807,440 | -0.26(-2.24%) |
Mar 13, 2008 | 10.77 | 11.50 | 10.75 | 11.42 | 67,997,592 | +0.54(+4.97%) |
Mar 12, 2008 | 10.86 | 11.07 | 10.80 | 10.88 | 48,224,544 | +0.16(+1.52%) |
Mar 11, 2008 | 10.57 | 10.73 | 10.33 | 10.72 | 51,587,664 | +0.44(+4.29%) |
Mar 10, 2008 | 10.47 | 10.47 | 10.21 | 10.28 | 31,065,306 | -0.15(-1.45%) |
Mar 07, 2008 | 10.43 | 10.63 | 10.24 | 10.43 | 44,868,260 | -0.08(-0.73%) |
Mar 06, 2008 | 10.84 | 10.94 | 10.49 | 10.50 | 48,087,604 | -0.33(-3.08%) |
Mar 05, 2008 | 10.82 | 10.89 | 10.60 | 10.84 | 60,922,872 | +0.06(+0.54%) |
Mar 04, 2008 | 10.81 | 10.91 | 10.58 | 10.78 | 63,606,484 | +0.04(+0.37%) |
Mar 03, 2008 | 10.58 | 10.79 | 10.56 | 10.74 | 38,373,424 | +0.20(+1.90%) |
Feb 29, 2008 | 10.74 | 10.75 | 10.49 | 10.54 | 45,556,260 | -0.24(-2.23%) |
Feb 28, 2008 | 10.67 | 10.87 | 10.64 | 10.78 | 84,149,896 | +0.21(+1.98%) |
Feb 27, 2008 | 10.60 | 10.76 | 10.55 | 10.57 | 49,316,228 | -0.21(-1.97%) |
Feb 26, 2008 | 10.74 | 10.88 | 10.60 | 10.78 | 74,498,080 | +0.01(+0.09%) |
Feb 25, 2008 | 10.35 | 10.84 | 10.34 | 10.77 | 46,608,772 | +0.41(+3.98%) |
Feb 22, 2008 | 10.25 | 10.39 | 10.14 | 10.36 | 46,710,620 | +0.06(+0.61%) |
Feb 21, 2008 | 10.44 | 10.52 | 10.24 | 10.30 | 52,137,064 | -0.15(-1.47%) |
Feb 20, 2008 | 10.11 | 10.49 | 10.10 | 10.45 | 37,877,832 | +0.28(+2.73%) |
Feb 19, 2008 | 10.19 | 10.28 | 10.08 | 10.17 | 39,727,456 | +0.14(+1.39%) |
Feb 18, 2008 | 10.04 | 10.14 | 9.913 | 10.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.04 | 10.14 | 9.913 | 10.03 | 57,768,780 | +0.04(+0.37%) |
Feb 14, 2008 | 9.927 | 10.12 | 9.852 | 9.996 | 63,670,768 | +0.15(+1.54%) |
Feb 13, 2008 | 9.614 | 9.889 | 9.614 | 9.845 | 43,309,612 | +0.21(+2.20%) |
Feb 12, 2008 | 9.603 | 9.768 | 9.514 | 9.633 | 57,354,292 | +0.04(+0.44%) |
Feb 11, 2008 | 9.090 | 9.607 | 9.022 | 9.591 | 88,942,192 | +0.59(+6.50%) |
Feb 08, 2008 | 8.696 | 9.032 | 8.631 | 9.006 | 47,596,804 | +0.28(+3.23%) |
Feb 07, 2008 | 8.509 | 8.745 | 8.509 | 8.724 | 28,864,232 | +0.15(+1.77%) |
Feb 06, 2008 | 8.654 | 8.733 | 8.547 | 8.572 | 28,112,006 | -0.04(-0.46%) |
Feb 05, 2008 | 8.724 | 8.777 | 8.612 | 8.612 | 33,378,956 | -0.24(-2.71%) |
Feb 04, 2008 | 8.789 | 8.915 | 8.705 | 8.852 | 30,188,574 | +0.06(+0.72%) |
Feb 01, 2008 | 8.656 | 8.838 | 8.640 | 8.789 | 32,253,274 | +0.13(+1.48%) |
Jan 31, 2008 | 8.523 | 8.733 | 8.430 | 8.661 | 44,063,600 | +0.07(+0.79%) |
Jan 30, 2008 | 8.575 | 8.796 | 8.542 | 8.593 | 37,882,608 | -0.00(-0.03%) |
Jan 29, 2008 | 8.589 | 8.666 | 8.561 | 8.596 | 36,634,068 | +0.05(+0.57%) |
Jan 28, 2008 | 8.409 | 8.575 | 8.381 | 8.547 | 36,537,320 | +0.13(+1.58%) |
Jan 25, 2008 | 8.598 | 8.682 | 8.363 | 8.414 | 35,423,320 | -0.10(-1.23%) |
Jan 24, 2008 | 8.393 | 8.570 | 8.384 | 8.519 | 32,744,844 | +0.13(+1.53%) |
Jan 23, 2008 | 8.255 | 8.475 | 8.022 | 8.391 | 64,807,764 | -0.11(-1.34%) |
Jan 22, 2008 | 8.232 | 8.570 | 8.211 | 8.505 | 42,096,648 | -0.17(-1.99%) |
Jan 21, 2008 | 8.619 | 8.803 | 8.533 | 8.677 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.619 | 8.803 | 8.533 | 8.677 | 46,472,484 | +0.10(+1.17%) |
Jan 17, 2008 | 8.983 | 9.106 | 8.547 | 8.577 | 47,784,252 | -0.39(-4.37%) |
Jan 16, 2008 | 9.160 | 9.230 | 8.875 | 8.969 | 40,721,796 | -0.25(-2.68%) |
Jan 15, 2008 | 9.337 | 9.390 | 9.164 | 9.216 | 32,367,758 | -0.22(-2.32%) |
Jan 14, 2008 | 9.258 | 9.467 | 9.258 | 9.435 | 36,690,596 | +0.22(+2.43%) |
Jan 11, 2008 | 9.092 | 9.265 | 9.025 | 9.211 | 27,332,216 | +0.05(+0.59%) |
Jan 10, 2008 | 9.090 | 9.204 | 8.997 | 9.157 | 32,900,606 | +0.03(+0.38%) |
Jan 09, 2008 | 8.985 | 9.160 | 8.966 | 9.122 | 27,612,554 | +0.14(+1.61%) |
Jan 08, 2008 | 9.176 | 9.218 | 8.959 | 8.978 | 26,238,194 | -0.14(-1.48%) |
Jan 07, 2008 | 9.202 | 9.220 | 8.978 | 9.113 | 31,381,406 | -0.05(-0.56%) |
Jan 04, 2008 | 9.290 | 9.383 | 9.148 | 9.164 | 32,034,054 | -0.28(-2.91%) |
Jan 03, 2008 | 9.376 | 9.519 | 9.328 | 9.439 | 31,405,666 | +0.11(+1.22%) |
Jan 02, 2008 | 9.232 | 9.353 | 9.232 | 9.325 | 31,425,590 | +0.19(+2.07%) |