Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.38 | 11.40 | 11.01 | 11.32 | 47,680,832 | +0.08(+0.68%) |
Apr 29, 2008 | 11.61 | 11.72 | 11.19 | 11.25 | 60,074,268 | -0.54(-4.55%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.76 | 11.78 | 54,499,892 | -0.19(-1.61%) |
Apr 25, 2008 | 11.49 | 11.98 | 11.43 | 11.98 | 55,146,424 | +0.64(+5.60%) |
Apr 24, 2008 | 11.51 | 11.61 | 11.25 | 11.34 | 58,302,056 | -0.28(-2.45%) |
Apr 23, 2008 | 11.75 | 11.75 | 11.43 | 11.62 | 54,054,768 | -0.13(-1.12%) |
Apr 22, 2008 | 11.39 | 12.01 | 11.37 | 11.76 | 103,723,944 | +0.44(+3.87%) |
Apr 21, 2008 | 11.14 | 11.35 | 11.03 | 11.32 | 43,192,880 | +0.28(+2.56%) |
Apr 18, 2008 | 10.84 | 11.04 | 10.64 | 11.04 | 43,918,308 | +0.20(+1.84%) |
Apr 17, 2008 | 11.15 | 11.21 | 10.79 | 10.84 | 41,466,288 | -0.34(-3.04%) |
Apr 16, 2008 | 10.89 | 11.18 | 10.83 | 11.18 | 49,389,360 | +0.37(+3.47%) |
Apr 15, 2008 | 10.76 | 10.81 | 10.61 | 10.80 | 29,373,438 | +0.17(+1.59%) |
Apr 14, 2008 | 10.39 | 10.70 | 10.37 | 10.63 | 24,415,726 | +0.21(+2.00%) |
Apr 11, 2008 | 10.45 | 10.66 | 10.40 | 10.42 | 32,481,054 | -0.31(-2.86%) |
Apr 10, 2008 | 10.80 | 10.86 | 10.60 | 10.73 | 43,375,616 | +0.00(+0.02%) |
Apr 09, 2008 | 10.58 | 10.85 | 10.56 | 10.73 | 45,844,240 | +0.23(+2.17%) |
Apr 08, 2008 | 10.34 | 10.57 | 10.26 | 10.50 | 34,942,276 | +0.20(+1.96%) |
Apr 07, 2008 | 10.36 | 10.53 | 10.24 | 10.30 | 50,135,240 | +0.13(+1.31%) |
Apr 04, 2008 | 10.04 | 10.26 | 10.04 | 10.17 | 35,265,184 | +0.14(+1.35%) |
Apr 03, 2008 | 10.000 | 10.18 | 9.921 | 10.03 | 55,751,696 | -0.19(-1.91%) |
Apr 02, 2008 | 10.18 | 10.32 | 10.10 | 10.23 | 40,346,196 | +0.01(+0.06%) |
Apr 01, 2008 | 10.11 | 10.26 | 9.910 | 10.22 | 46,140,224 | +0.11(+1.11%) |
Mar 31, 2008 | 10.02 | 10.20 | 9.967 | 10.11 | 47,041,644 | +0.14(+1.43%) |
Mar 28, 2008 | 10.05 | 10.18 | 9.950 | 9.965 | 87,759,704 | -0.13(-1.30%) |
Mar 27, 2008 | 10.20 | 10.37 | 10.07 | 10.10 | 72,142,896 | -0.28(-2.66%) |
Mar 26, 2008 | 10.23 | 10.45 | 10.21 | 10.37 | 60,233,344 | +0.21(+2.07%) |
Mar 25, 2008 | 10.10 | 10.28 | 9.982 | 10.16 | 80,874,200 | +0.30(+3.09%) |
Mar 24, 2008 | 9.702 | 9.978 | 9.691 | 9.858 | 35,990,552 | +0.16(+1.63%) |
Mar 21, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,072,384 | +0.00(+0.00%) |
Mar 20, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,042,704 | +0.02(+0.18%) |
Mar 19, 2008 | 10.39 | 10.44 | 9.678 | 9.682 | 51,558,064 | -0.56(-5.47%) |
Mar 18, 2008 | 10.24 | 10.50 | 10.19 | 10.24 | 43,973,220 | +0.19(+1.90%) |
Mar 17, 2008 | 10.27 | 10.34 | 9.897 | 10.05 | 49,951,204 | -0.44(-4.18%) |
Mar 14, 2008 | 10.92 | 10.92 | 10.38 | 10.49 | 72,161,488 | -0.24(-2.24%) |
Mar 13, 2008 | 10.12 | 10.80 | 10.11 | 10.73 | 72,363,848 | +0.51(+4.97%) |
Mar 12, 2008 | 10.21 | 10.40 | 10.15 | 10.22 | 51,321,136 | +0.15(+1.52%) |
Mar 11, 2008 | 9.934 | 10.08 | 9.706 | 10.07 | 54,900,208 | +0.41(+4.29%) |
Mar 10, 2008 | 9.842 | 9.842 | 9.590 | 9.656 | 33,060,072 | -0.14(-1.45%) |
Mar 07, 2008 | 9.798 | 9.985 | 9.619 | 9.798 | 47,749,340 | -0.07(-0.73%) |
Mar 06, 2008 | 10.18 | 10.28 | 9.855 | 9.871 | 51,175,404 | -0.31(-3.08%) |
Mar 05, 2008 | 10.17 | 10.23 | 9.965 | 10.18 | 64,834,848 | +0.05(+0.54%) |
Mar 04, 2008 | 10.16 | 10.25 | 9.943 | 10.13 | 67,690,784 | +0.04(+0.37%) |
Mar 03, 2008 | 9.945 | 10.14 | 9.921 | 10.09 | 40,837,456 | +0.19(+1.90%) |
Feb 29, 2008 | 10.09 | 10.10 | 9.855 | 9.904 | 48,481,516 | -0.23(-2.23%) |
Feb 28, 2008 | 10.02 | 10.22 | 10.00 | 10.13 | 89,553,328 | +0.20(+1.98%) |
Feb 27, 2008 | 9.965 | 10.11 | 9.915 | 9.932 | 52,482,920 | -0.20(-1.97%) |
Feb 26, 2008 | 10.10 | 10.23 | 9.963 | 10.13 | 79,281,744 | +0.01(+0.09%) |
Feb 25, 2008 | 9.722 | 10.18 | 9.713 | 10.12 | 49,601,612 | +0.39(+3.98%) |
Feb 22, 2008 | 9.634 | 9.766 | 9.527 | 9.735 | 49,710,000 | +0.06(+0.61%) |
Feb 21, 2008 | 9.807 | 9.888 | 9.623 | 9.676 | 55,484,888 | -0.14(-1.47%) |
Feb 20, 2008 | 9.498 | 9.858 | 9.490 | 9.820 | 40,310,040 | +0.26(+2.73%) |
Feb 19, 2008 | 9.571 | 9.663 | 9.474 | 9.560 | 42,278,436 | +0.13(+1.39%) |
Feb 18, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 61,478,224 | +0.04(+0.37%) |
Feb 14, 2008 | 9.328 | 9.508 | 9.258 | 9.393 | 67,759,192 | +0.14(+1.54%) |
Feb 13, 2008 | 9.034 | 9.293 | 9.034 | 9.251 | 46,090,604 | +0.20(+2.20%) |
Feb 12, 2008 | 9.023 | 9.179 | 8.940 | 9.052 | 61,037,124 | +0.04(+0.44%) |
Feb 11, 2008 | 8.541 | 9.028 | 8.478 | 9.012 | 94,653,344 | +0.55(+6.50%) |
Feb 08, 2008 | 8.171 | 8.487 | 8.110 | 8.463 | 50,653,088 | +0.27(+3.23%) |
Feb 07, 2008 | 7.996 | 8.217 | 7.996 | 8.198 | 30,717,662 | +0.14(+1.77%) |
Feb 06, 2008 | 8.132 | 8.206 | 8.031 | 8.055 | 29,917,132 | -0.04(-0.46%) |
Feb 05, 2008 | 8.198 | 8.248 | 8.092 | 8.092 | 35,522,284 | -0.23(-2.71%) |
Feb 04, 2008 | 8.259 | 8.377 | 8.180 | 8.318 | 32,127,042 | +0.06(+0.72%) |