Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.50 | 13.90 | 13.47 | 13.80 | 73,754,512 | +0.25(+1.88%) |
Mar 28, 2008 | 13.55 | 13.97 | 13.51 | 13.55 | 91,170,224 | -0.20(-1.42%) |
Mar 27, 2008 | 14.26 | 14.28 | 13.75 | 13.75 | 109,556,368 | -0.50(-3.52%) |
Mar 26, 2008 | 14.36 | 14.39 | 14.15 | 14.25 | 79,417,128 | -0.27(-1.84%) |
Mar 25, 2008 | 14.55 | 14.60 | 14.36 | 14.52 | 74,005,616 | +0.09(+0.63%) |
Mar 24, 2008 | 14.18 | 14.63 | 14.18 | 14.42 | 82,539,064 | +0.25(+1.75%) |
Mar 21, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,368,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,366,400 | +0.43(+3.13%) |
Mar 19, 2008 | 14.03 | 14.16 | 13.74 | 13.75 | 106,820,648 | -0.43(-3.04%) |
Mar 18, 2008 | 13.88 | 14.18 | 13.81 | 14.18 | 110,881,400 | +0.59(+4.32%) |
Mar 17, 2008 | 13.15 | 13.79 | 13.13 | 13.59 | 103,509,376 | +0.12(+0.92%) |
Mar 14, 2008 | 13.84 | 13.97 | 13.38 | 13.47 | 122,813,256 | -0.40(-2.91%) |
Mar 13, 2008 | 13.57 | 14.01 | 13.52 | 13.87 | 102,433,824 | +0.10(+0.76%) |
Mar 12, 2008 | 13.80 | 14.01 | 13.67 | 13.77 | 81,368,680 | -0.05(-0.38%) |
Mar 11, 2008 | 13.35 | 13.83 | 13.33 | 13.82 | 119,919,096 | +0.70(+5.37%) |
Mar 10, 2008 | 13.11 | 13.36 | 13.02 | 13.11 | 103,392,936 | +0.03(+0.25%) |
Mar 07, 2008 | 12.91 | 13.29 | 12.87 | 13.08 | 113,095,464 | +0.13(+1.01%) |
Mar 06, 2008 | 13.10 | 13.18 | 12.93 | 12.95 | 100,566,344 | -0.21(-1.63%) |
Mar 05, 2008 | 13.06 | 13.19 | 12.93 | 13.17 | 95,469,512 | +0.13(+1.00%) |
Mar 04, 2008 | 12.81 | 13.07 | 12.67 | 13.04 | 190,397,488 | -0.01(-0.05%) |
Mar 03, 2008 | 13.07 | 13.28 | 12.99 | 13.04 | 115,877,192 | +0.03(+0.20%) |
Feb 29, 2008 | 13.25 | 13.29 | 13.00 | 13.02 | 118,386,848 | -0.34(-2.54%) |
Feb 28, 2008 | 13.39 | 13.51 | 13.24 | 13.36 | 86,129,152 | -0.18(-1.35%) |
Feb 27, 2008 | 13.19 | 13.62 | 13.19 | 13.54 | 124,112,792 | +0.05(+0.39%) |
Feb 26, 2008 | 12.91 | 13.60 | 12.89 | 13.49 | 124,438,328 | +0.49(+3.76%) |
Feb 25, 2008 | 12.87 | 13.02 | 12.72 | 13.00 | 126,415,536 | +0.08(+0.61%) |
Feb 22, 2008 | 13.34 | 13.36 | 12.72 | 12.92 | 205,979,040 | -0.31(-2.36%) |
Feb 21, 2008 | 13.43 | 13.68 | 13.12 | 13.23 | 121,035,272 | -0.05(-0.39%) |
Feb 20, 2008 | 13.15 | 13.37 | 13.14 | 13.28 | 110,052,008 | +0.14(+1.09%) |
Feb 19, 2008 | 13.30 | 13.48 | 13.07 | 13.14 | 100,810,336 | +0.03(+0.25%) |
Feb 18, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,076,840 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,062,920 | -0.23(-1.71%) |
Feb 14, 2008 | 13.66 | 13.68 | 13.34 | 13.34 | 109,809,896 | -0.49(-3.54%) |
Feb 13, 2008 | 13.73 | 13.87 | 13.60 | 13.82 | 76,354,640 | +0.20(+1.48%) |
Feb 12, 2008 | 13.49 | 13.68 | 13.40 | 13.62 | 88,579,280 | +0.14(+1.06%) |
Feb 11, 2008 | 13.30 | 13.57 | 13.13 | 13.48 | 82,507,104 | +0.27(+2.02%) |
Feb 08, 2008 | 13.01 | 13.25 | 13.00 | 13.21 | 83,109,896 | +0.14(+1.10%) |
Feb 07, 2008 | 12.81 | 13.27 | 12.71 | 13.07 | 118,046,280 | +0.08(+0.65%) |
Feb 06, 2008 | 13.13 | 13.32 | 12.97 | 12.98 | 112,366,208 | -0.13(-1.00%) |
Feb 05, 2008 | 13.49 | 13.60 | 13.10 | 13.12 | 131,297,112 | -0.70(-5.09%) |
Feb 04, 2008 | 14.17 | 14.18 | 13.79 | 13.82 | 100,833,720 | -0.37(-2.62%) |
Feb 01, 2008 | 13.95 | 14.22 | 13.83 | 14.19 | 100,871,320 | +0.44(+3.17%) |
Jan 31, 2008 | 13.32 | 13.91 | 13.27 | 13.75 | 153,811,936 | +0.27(+1.98%) |
Jan 30, 2008 | 13.27 | 13.83 | 13.22 | 13.49 | 147,035,440 | +0.12(+0.93%) |
Jan 29, 2008 | 13.32 | 13.43 | 13.20 | 13.36 | 120,067,696 | +0.14(+1.04%) |
Jan 28, 2008 | 12.96 | 13.23 | 12.79 | 13.22 | 105,281,856 | +0.19(+1.45%) |
Jan 25, 2008 | 13.86 | 13.87 | 13.04 | 13.04 | 160,625,840 | -0.45(-3.34%) |
Jan 24, 2008 | 13.14 | 13.52 | 13.08 | 13.49 | 138,582,400 | +0.46(+3.55%) |
Jan 23, 2008 | 11.96 | 13.17 | 11.89 | 13.02 | 266,800,784 | +0.88(+7.25%) |
Jan 22, 2008 | 11.86 | 12.38 | 11.76 | 12.14 | 225,560,352 | -0.24(-1.95%) |
Jan 21, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,719,408 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,643,088 | -0.22(-1.71%) |
Jan 17, 2008 | 13.05 | 13.07 | 12.52 | 12.60 | 265,056,240 | -0.36(-2.77%) |
Jan 16, 2008 | 13.06 | 13.29 | 12.84 | 12.96 | 474,627,456 | -1.83(-12.38%) |
Jan 15, 2008 | 14.99 | 15.12 | 14.67 | 14.79 | 198,583,456 | -0.25(-1.69%) |
Jan 14, 2008 | 14.92 | 15.12 | 14.61 | 15.04 | 130,289,176 | +0.71(+4.96%) |
Jan 11, 2008 | 14.50 | 14.57 | 14.19 | 14.33 | 116,427,944 | -0.36(-2.44%) |
Jan 10, 2008 | 14.71 | 14.80 | 14.47 | 14.69 | 124,502,752 | -0.14(-0.92%) |
Jan 09, 2008 | 14.60 | 14.91 | 14.51 | 14.83 | 112,366,992 | +0.32(+2.20%) |
Jan 08, 2008 | 14.94 | 15.08 | 14.49 | 14.51 | 123,523,376 | -0.40(-2.71%) |
Jan 07, 2008 | 14.86 | 15.01 | 14.57 | 14.91 | 170,993,296 | +0.14(+0.93%) |
Jan 04, 2008 | 15.29 | 15.38 | 14.57 | 14.78 | 267,044,736 | -1.30(-8.11%) |
Jan 03, 2008 | 16.54 | 16.56 | 15.89 | 16.08 | 130,671,592 | -0.44(-2.68%) |
Jan 02, 2008 | 17.13 | 17.17 | 16.26 | 16.52 | 129,265,416 | -0.85(-4.91%) |