Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.53 | 19.54 | 18.11 | 19.02 | 121,551,416 | +0.73(+3.96%) |
Apr 29, 2008 | 18.95 | 19.01 | 18.23 | 18.29 | 66,643,280 | -0.94(-4.86%) |
Apr 28, 2008 | 19.74 | 19.78 | 19.18 | 19.23 | 40,057,812 | -0.09(-0.46%) |
Apr 25, 2008 | 19.42 | 19.61 | 19.03 | 19.32 | 57,975,332 | +0.20(+1.05%) |
Apr 24, 2008 | 19.59 | 19.67 | 18.99 | 19.12 | 68,512,832 | -0.58(-2.94%) |
Apr 23, 2008 | 19.93 | 20.11 | 19.66 | 19.70 | 43,708,644 | -0.29(-1.47%) |
Apr 22, 2008 | 20.06 | 20.51 | 19.93 | 19.99 | 49,575,676 | -0.19(-0.92%) |
Apr 21, 2008 | 19.81 | 20.27 | 19.67 | 20.18 | 50,335,196 | +0.52(+2.65%) |
Apr 18, 2008 | 19.50 | 19.84 | 19.25 | 19.66 | 63,080,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.00 | 19.75 | 19.00 | 19.66 | 77,089,224 | +0.42(+2.16%) |
Apr 16, 2008 | 19.50 | 19.55 | 18.87 | 19.24 | 69,639,200 | -0.04(-0.21%) |
Apr 15, 2008 | 19.02 | 19.42 | 18.70 | 19.28 | 101,882,400 | +0.14(+0.75%) |
Apr 14, 2008 | 17.55 | 19.62 | 17.37 | 19.14 | 234,195,152 | +1.46(+8.27%) |
Apr 11, 2008 | 17.85 | 17.99 | 17.58 | 17.68 | 35,413,360 | -0.36(-2.01%) |
Apr 10, 2008 | 18.02 | 18.18 | 17.72 | 18.04 | 36,829,808 | +0.08(+0.46%) |
Apr 09, 2008 | 17.91 | 18.21 | 17.78 | 17.96 | 49,192,292 | +0.12(+0.65%) |
Apr 08, 2008 | 17.21 | 17.91 | 17.12 | 17.84 | 44,121,032 | +0.44(+2.52%) |
Apr 07, 2008 | 17.66 | 17.88 | 17.23 | 17.40 | 35,067,496 | +0.05(+0.27%) |
Apr 04, 2008 | 17.27 | 17.82 | 17.24 | 17.35 | 42,637,392 | +0.13(+0.76%) |
Apr 03, 2008 | 16.90 | 17.56 | 16.81 | 17.22 | 42,404,972 | +0.23(+1.37%) |
Apr 02, 2008 | 16.54 | 17.22 | 16.45 | 16.99 | 49,734,044 | +0.61(+3.75%) |
Apr 01, 2008 | 16.12 | 16.52 | 15.81 | 16.38 | 43,840,320 | +0.38(+2.39%) |
Mar 31, 2008 | 15.90 | 16.23 | 15.63 | 15.99 | 45,127,024 | +0.19(+1.20%) |
Mar 28, 2008 | 15.94 | 16.16 | 15.69 | 15.80 | 33,146,054 | -0.15(-0.93%) |
Mar 27, 2008 | 16.60 | 16.63 | 15.82 | 15.95 | 39,431,884 | -0.46(-2.82%) |
Mar 26, 2008 | 16.17 | 16.60 | 15.92 | 16.41 | 60,485,388 | +0.37(+2.30%) |
Mar 25, 2008 | 15.65 | 16.23 | 15.53 | 16.05 | 64,620,196 | +0.76(+4.96%) |
Mar 24, 2008 | 15.26 | 15.75 | 15.13 | 15.29 | 48,014,668 | +0.28(+1.84%) |
Mar 21, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,453,504 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,417,112 | -0.25(-1.65%) |
Mar 19, 2008 | 16.76 | 16.76 | 15.24 | 15.26 | 85,921,968 | -1.44(-8.63%) |
Mar 18, 2008 | 16.59 | 16.81 | 16.34 | 16.71 | 60,543,772 | +0.48(+2.98%) |
Mar 17, 2008 | 16.21 | 16.53 | 15.82 | 16.22 | 69,257,520 | -0.73(-4.30%) |
Mar 14, 2008 | 17.68 | 17.71 | 16.73 | 16.95 | 60,245,308 | -0.57(-3.26%) |
Mar 13, 2008 | 17.40 | 17.59 | 16.95 | 17.52 | 55,200,676 | -0.39(-2.19%) |
Mar 12, 2008 | 17.97 | 18.12 | 17.64 | 17.92 | 35,858,708 | -0.03(-0.17%) |
Mar 11, 2008 | 17.56 | 17.97 | 17.12 | 17.95 | 47,227,420 | +0.94(+5.51%) |
Mar 10, 2008 | 17.55 | 17.65 | 16.91 | 17.01 | 44,131,540 | -0.48(-2.75%) |
Mar 07, 2008 | 17.47 | 17.88 | 17.24 | 17.49 | 36,922,204 | -0.29(-1.64%) |
Mar 06, 2008 | 18.39 | 18.48 | 17.74 | 17.78 | 34,304,384 | -0.51(-2.77%) |
Mar 05, 2008 | 17.84 | 18.39 | 17.80 | 18.29 | 45,618,740 | +0.66(+3.74%) |
Mar 04, 2008 | 18.29 | 18.29 | 17.26 | 17.63 | 74,434,800 | -0.78(-4.25%) |
Mar 03, 2008 | 18.00 | 18.69 | 17.93 | 18.41 | 48,969,340 | +0.03(+0.17%) |
Feb 29, 2008 | 19.27 | 19.36 | 18.20 | 18.38 | 65,742,780 | -1.18(-6.02%) |
Feb 28, 2008 | 19.45 | 19.62 | 19.25 | 19.56 | 40,010,116 | -0.02(-0.12%) |
Feb 27, 2008 | 18.99 | 19.65 | 18.97 | 19.58 | 68,024,096 | +0.51(+2.68%) |
Feb 26, 2008 | 18.61 | 19.22 | 18.43 | 19.07 | 48,846,388 | +0.29(+1.54%) |
Feb 25, 2008 | 18.48 | 18.83 | 18.36 | 18.78 | 33,667,700 | +0.21(+1.14%) |
Feb 22, 2008 | 18.80 | 18.80 | 18.17 | 18.57 | 38,313,744 | +0.05(+0.30%) |
Feb 21, 2008 | 19.03 | 19.09 | 18.45 | 18.51 | 46,468,000 | -0.37(-1.94%) |
Feb 20, 2008 | 18.22 | 18.94 | 18.22 | 18.88 | 49,792,092 | +0.45(+2.45%) |
Feb 19, 2008 | 18.67 | 18.88 | 18.30 | 18.43 | 47,684,292 | +0.50(+2.80%) |
Feb 18, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 37,355,688 | -0.12(-0.68%) |
Feb 14, 2008 | 18.37 | 18.56 | 17.99 | 18.05 | 37,211,488 | -0.30(-1.64%) |
Feb 13, 2008 | 18.04 | 18.46 | 17.92 | 18.35 | 38,277,812 | +0.53(+2.99%) |
Feb 12, 2008 | 18.15 | 18.47 | 17.63 | 17.82 | 47,473,120 | -0.21(-1.17%) |
Feb 11, 2008 | 17.53 | 18.08 | 17.42 | 18.03 | 48,435,148 | +0.55(+3.16%) |
Feb 08, 2008 | 17.24 | 17.62 | 17.17 | 17.48 | 39,444,736 | -0.00(-0.03%) |
Feb 07, 2008 | 17.17 | 17.60 | 16.91 | 17.48 | 58,563,292 | +0.88(+5.27%) |
Feb 06, 2008 | 16.78 | 17.07 | 16.52 | 16.60 | 43,585,224 | -0.07(-0.43%) |
Feb 05, 2008 | 17.40 | 17.40 | 16.54 | 16.68 | 53,405,864 | -1.16(-6.52%) |
Feb 04, 2008 | 17.84 | 18.08 | 17.59 | 17.84 | 23,057,070 | +0.13(+0.73%) |