Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.45 | 12.82 | 12.37 | 12.60 | 173,488,464 | +0.10(+0.81%) |
Mar 28, 2008 | 12.52 | 12.89 | 12.44 | 12.50 | 174,815,216 | -0.24(-1.91%) |
Mar 27, 2008 | 13.11 | 13.13 | 12.73 | 12.74 | 242,451,952 | -0.22(-1.68%) |
Mar 26, 2008 | 13.27 | 13.32 | 12.94 | 12.96 | 253,534,752 | -0.45(-3.37%) |
Mar 25, 2008 | 13.48 | 13.61 | 13.21 | 13.41 | 250,367,232 | -0.11(-0.79%) |
Mar 24, 2008 | 13.49 | 13.87 | 13.46 | 13.51 | 292,694,784 | +0.17(+1.29%) |
Mar 21, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,350,304 | +0.00(+0.00%) |
Mar 20, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,335,104 | +0.80(+6.34%) |
Mar 19, 2008 | 13.05 | 13.23 | 12.55 | 12.55 | 427,750,112 | -0.34(-2.64%) |
Mar 18, 2008 | 12.50 | 12.95 | 12.27 | 12.89 | 550,786,560 | +1.02(+8.63%) |
Mar 17, 2008 | 11.30 | 12.06 | 11.30 | 11.86 | 418,665,856 | -0.29(-2.38%) |
Mar 14, 2008 | 12.64 | 12.72 | 11.92 | 12.15 | 502,317,344 | -0.38(-2.99%) |
Mar 13, 2008 | 12.22 | 13.06 | 11.88 | 12.53 | 414,709,984 | +0.07(+0.53%) |
Mar 12, 2008 | 12.79 | 13.13 | 12.44 | 12.46 | 337,936,032 | -0.33(-2.61%) |
Mar 11, 2008 | 12.52 | 12.84 | 12.18 | 12.79 | 449,288,768 | +0.82(+6.81%) |
Mar 10, 2008 | 12.36 | 12.42 | 11.91 | 11.98 | 334,303,968 | -0.35(-2.84%) |
Mar 07, 2008 | 12.10 | 12.60 | 12.06 | 12.33 | 393,189,248 | +0.03(+0.21%) |
Mar 06, 2008 | 12.54 | 12.62 | 12.22 | 12.30 | 275,679,328 | -0.44(-3.46%) |
Mar 05, 2008 | 12.89 | 13.03 | 12.58 | 12.74 | 360,637,856 | -0.10(-0.79%) |
Mar 04, 2008 | 12.69 | 12.88 | 12.46 | 12.84 | 321,589,600 | -0.07(-0.55%) |
Mar 03, 2008 | 13.01 | 13.03 | 12.73 | 12.92 | 218,271,056 | -0.18(-1.35%) |
Feb 29, 2008 | 13.36 | 13.37 | 12.98 | 13.09 | 276,214,816 | -0.44(-3.26%) |
Feb 28, 2008 | 13.84 | 13.85 | 13.53 | 13.53 | 175,269,616 | -0.44(-3.12%) |
Feb 27, 2008 | 13.76 | 14.15 | 13.69 | 13.97 | 194,563,392 | +0.06(+0.44%) |
Feb 26, 2008 | 13.73 | 14.12 | 13.69 | 13.91 | 204,423,424 | +0.12(+0.88%) |
Feb 25, 2008 | 13.63 | 13.91 | 13.44 | 13.79 | 295,776,576 | +0.00(+0.00%) |
Feb 22, 2008 | 13.53 | 13.79 | 13.22 | 13.79 | 220,646,688 | +0.29(+2.18%) |
Feb 21, 2008 | 13.72 | 13.82 | 13.44 | 13.49 | 149,150,368 | -0.24(-1.77%) |
Feb 20, 2008 | 13.32 | 13.74 | 13.28 | 13.74 | 233,159,120 | +0.16(+1.16%) |
Feb 19, 2008 | 13.77 | 13.81 | 13.36 | 13.58 | 188,204,656 | -0.02(-0.15%) |
Feb 18, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.41 | 13.60 | 13.27 | 13.60 | 200,614,624 | +0.21(+1.59%) |
Feb 14, 2008 | 13.71 | 13.80 | 13.39 | 13.39 | 205,157,296 | -0.38(-2.73%) |
Feb 13, 2008 | 13.77 | 13.80 | 13.46 | 13.76 | 170,431,136 | -0.05(-0.37%) |
Feb 12, 2008 | 13.60 | 13.84 | 13.45 | 13.81 | 303,414,368 | +0.37(+2.75%) |
Feb 11, 2008 | 13.72 | 13.72 | 13.32 | 13.44 | 216,181,824 | -0.30(-2.21%) |
Feb 08, 2008 | 13.93 | 13.97 | 13.55 | 13.75 | 205,888,448 | -0.23(-1.67%) |
Feb 07, 2008 | 13.72 | 14.16 | 13.69 | 13.98 | 254,925,744 | +0.13(+0.91%) |
Feb 06, 2008 | 14.09 | 14.16 | 13.76 | 13.85 | 206,928,960 | -0.16(-1.16%) |
Feb 05, 2008 | 14.28 | 14.36 | 13.92 | 14.02 | 247,524,208 | -0.59(-4.06%) |
Feb 04, 2008 | 14.88 | 14.95 | 14.54 | 14.61 | 149,101,712 | -0.44(-2.90%) |
Feb 01, 2008 | 14.70 | 15.04 | 14.64 | 15.04 | 261,065,872 | +0.27(+1.85%) |
Jan 31, 2008 | 13.98 | 15.17 | 13.92 | 14.77 | 358,767,008 | +0.58(+4.07%) |
Jan 30, 2008 | 14.35 | 14.86 | 14.19 | 14.19 | 422,534,080 | -0.29(-2.03%) |
Jan 29, 2008 | 14.38 | 14.50 | 14.13 | 14.49 | 199,313,936 | +0.22(+1.53%) |
Jan 28, 2008 | 13.85 | 14.70 | 13.65 | 14.27 | 181,560,512 | +0.49(+3.57%) |
Jan 25, 2008 | 14.39 | 14.40 | 13.69 | 13.78 | 266,334,816 | -0.37(-2.62%) |
Jan 24, 2008 | 14.14 | 14.28 | 13.96 | 14.15 | 316,195,424 | +0.01(+0.04%) |
Jan 23, 2008 | 12.86 | 14.14 | 12.78 | 14.14 | 483,802,496 | +0.94(+7.10%) |
Jan 22, 2008 | 12.27 | 13.51 | 12.22 | 13.20 | 503,771,264 | +0.28(+2.16%) |
Jan 21, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 353,044,608 | -0.15(-1.16%) |
Jan 17, 2008 | 13.80 | 13.81 | 13.07 | 13.08 | 333,979,648 | -0.70(-5.08%) |
Jan 16, 2008 | 13.63 | 14.04 | 13.50 | 13.78 | 282,509,536 | +0.23(+1.68%) |
Jan 15, 2008 | 13.87 | 13.89 | 13.55 | 13.55 | 227,325,200 | -0.58(-4.12%) |
Jan 14, 2008 | 14.11 | 14.14 | 13.89 | 14.13 | 173,502,560 | +0.19(+1.38%) |
Jan 11, 2008 | 13.82 | 14.25 | 13.69 | 13.94 | 359,943,648 | +0.05(+0.33%) |
Jan 10, 2008 | 13.52 | 14.20 | 13.40 | 13.89 | 441,262,144 | +0.23(+1.71%) |
Jan 09, 2008 | 13.48 | 13.72 | 13.13 | 13.66 | 262,996,208 | +0.25(+1.89%) |
Jan 08, 2008 | 14.01 | 14.10 | 13.41 | 13.41 | 238,017,808 | -0.51(-3.64%) |
Jan 07, 2008 | 13.98 | 14.11 | 13.72 | 13.91 | 179,517,664 | +0.04(+0.26%) |
Jan 04, 2008 | 14.15 | 14.16 | 13.85 | 13.88 | 149,551,280 | -0.41(-2.84%) |
Jan 03, 2008 | 14.44 | 14.51 | 14.27 | 14.28 | 88,610,240 | -0.09(-0.64%) |
Jan 02, 2008 | 14.74 | 14.79 | 14.36 | 14.38 | 128,901,976 | -0.29(-1.97%) |