Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.29 | 11.45 | 11.18 | 11.42 | 96,754,792 | +0.23(+2.10%) |
Mar 28, 2008 | 11.29 | 11.31 | 11.17 | 11.19 | 57,164,532 | -0.03(-0.29%) |
Mar 27, 2008 | 11.33 | 11.40 | 11.22 | 11.22 | 63,379,632 | -0.07(-0.63%) |
Mar 26, 2008 | 11.31 | 11.33 | 11.24 | 11.29 | 58,112,876 | -0.05(-0.43%) |
Mar 25, 2008 | 11.29 | 11.36 | 11.27 | 11.34 | 80,724,416 | +0.09(+0.82%) |
Mar 24, 2008 | 11.36 | 11.36 | 11.18 | 11.25 | 65,451,928 | +0.01(+0.10%) |
Mar 21, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,365,848 | +0.00(+0.00%) |
Mar 20, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,347,888 | -0.01(-0.10%) |
Mar 19, 2008 | 11.38 | 11.49 | 11.22 | 11.25 | 83,989,792 | -0.21(-1.86%) |
Mar 18, 2008 | 11.37 | 11.51 | 11.29 | 11.46 | 86,478,808 | +0.23(+2.09%) |
Mar 17, 2008 | 11.12 | 11.38 | 11.02 | 11.23 | 85,311,416 | -0.04(-0.34%) |
Mar 14, 2008 | 11.64 | 11.64 | 11.19 | 11.27 | 85,972,952 | -0.31(-2.69%) |
Mar 13, 2008 | 11.55 | 11.66 | 11.35 | 11.58 | 80,694,008 | -0.04(-0.33%) |
Mar 12, 2008 | 11.88 | 11.90 | 11.55 | 11.62 | 76,209,272 | -0.24(-2.03%) |
Mar 11, 2008 | 11.65 | 12.00 | 11.58 | 11.86 | 68,213,432 | +0.31(+2.69%) |
Mar 10, 2008 | 11.66 | 11.69 | 11.54 | 11.54 | 62,933,100 | -0.11(-0.94%) |
Mar 07, 2008 | 11.71 | 11.82 | 11.57 | 11.65 | 77,549,784 | -0.13(-1.11%) |
Mar 06, 2008 | 12.00 | 12.02 | 11.77 | 11.78 | 63,248,172 | -0.25(-2.07%) |
Mar 05, 2008 | 12.24 | 12.25 | 11.90 | 12.03 | 85,693,232 | -0.11(-0.87%) |
Mar 04, 2008 | 12.09 | 12.16 | 12.04 | 12.14 | 66,030,900 | -0.01(-0.04%) |
Mar 03, 2008 | 12.24 | 12.24 | 12.07 | 12.14 | 60,000,744 | -0.02(-0.13%) |
Feb 29, 2008 | 12.36 | 12.37 | 12.12 | 12.16 | 86,523,008 | -0.15(-1.20%) |
Feb 28, 2008 | 12.42 | 12.45 | 12.24 | 12.31 | 48,902,248 | -0.11(-0.88%) |
Feb 27, 2008 | 12.44 | 12.49 | 12.34 | 12.42 | 48,284,312 | -0.04(-0.35%) |
Feb 26, 2008 | 12.36 | 12.51 | 12.35 | 12.46 | 86,347,488 | +0.03(+0.22%) |
Feb 25, 2008 | 12.28 | 12.46 | 12.28 | 12.43 | 70,746,264 | +0.15(+1.24%) |
Feb 22, 2008 | 12.28 | 12.33 | 12.10 | 12.28 | 59,825,024 | +0.05(+0.45%) |
Feb 21, 2008 | 12.37 | 12.37 | 12.18 | 12.23 | 72,603,312 | -0.04(-0.31%) |
Feb 20, 2008 | 12.19 | 12.31 | 12.10 | 12.27 | 61,742,776 | +0.05(+0.45%) |
Feb 19, 2008 | 12.28 | 12.37 | 12.19 | 12.21 | 63,030,156 | +0.02(+0.18%) |
Feb 18, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.24 | 12.35 | 12.18 | 12.19 | 103,275,280 | -0.07(-0.53%) |
Feb 14, 2008 | 12.41 | 12.47 | 12.18 | 12.25 | 81,918,792 | -0.16(-1.28%) |
Feb 13, 2008 | 12.39 | 12.49 | 12.35 | 12.41 | 93,695,760 | +0.03(+0.26%) |
Feb 12, 2008 | 12.17 | 12.41 | 12.14 | 12.38 | 79,035,080 | +0.26(+2.16%) |
Feb 11, 2008 | 12.21 | 12.23 | 12.02 | 12.12 | 57,203,016 | -0.05(-0.45%) |
Feb 08, 2008 | 12.36 | 12.37 | 12.11 | 12.17 | 55,472,908 | -0.20(-1.63%) |
Feb 07, 2008 | 12.34 | 12.50 | 12.25 | 12.37 | 60,522,988 | +0.04(+0.35%) |
Feb 06, 2008 | 12.50 | 12.57 | 12.33 | 12.33 | 77,573,352 | -0.20(-1.61%) |
Feb 05, 2008 | 12.83 | 12.85 | 12.53 | 12.53 | 72,073,560 | -0.37(-2.84%) |
Feb 04, 2008 | 12.85 | 12.98 | 12.83 | 12.90 | 54,219,832 | +0.02(+0.17%) |
Feb 01, 2008 | 12.77 | 12.99 | 12.62 | 12.88 | 95,437,496 | +0.13(+0.98%) |
Jan 31, 2008 | 12.57 | 12.84 | 12.42 | 12.75 | 96,613,072 | +0.14(+1.13%) |
Jan 30, 2008 | 12.63 | 12.82 | 12.53 | 12.61 | 75,049,760 | -0.04(-0.34%) |
Jan 29, 2008 | 12.63 | 12.69 | 12.52 | 12.65 | 63,909,520 | +0.13(+1.00%) |
Jan 28, 2008 | 12.39 | 12.53 | 12.31 | 12.53 | 69,264,568 | +0.19(+1.50%) |
Jan 25, 2008 | 12.65 | 12.69 | 12.23 | 12.34 | 109,742,720 | -0.24(-1.91%) |
Jan 24, 2008 | 12.52 | 12.59 | 12.35 | 12.58 | 107,595,776 | +0.10(+0.83%) |
Jan 23, 2008 | 12.25 | 12.50 | 12.02 | 12.48 | 182,635,856 | +0.34(+2.83%) |
Jan 22, 2008 | 11.83 | 12.61 | 11.77 | 12.13 | 130,478,384 | -0.15(-1.20%) |
Jan 21, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 98,960,248 | -0.25(-2.00%) |
Jan 17, 2008 | 12.77 | 12.77 | 12.49 | 12.53 | 97,668,512 | -0.24(-1.88%) |
Jan 16, 2008 | 12.81 | 13.00 | 12.75 | 12.77 | 100,592,968 | -0.10(-0.81%) |
Jan 15, 2008 | 13.00 | 13.05 | 12.84 | 12.88 | 61,699,848 | -0.21(-1.59%) |
Jan 14, 2008 | 13.23 | 13.23 | 12.99 | 13.08 | 64,423,736 | -0.03(-0.21%) |
Jan 11, 2008 | 13.07 | 13.18 | 12.97 | 13.11 | 82,819,928 | -0.03(-0.25%) |
Jan 10, 2008 | 13.09 | 13.21 | 12.89 | 13.14 | 100,107,352 | +0.09(+0.67%) |
Jan 09, 2008 | 12.83 | 13.11 | 12.83 | 13.06 | 110,242,840 | +0.25(+1.92%) |
Jan 08, 2008 | 12.72 | 13.06 | 12.72 | 12.81 | 95,082,680 | +0.13(+1.03%) |
Jan 07, 2008 | 12.51 | 12.74 | 12.50 | 12.68 | 88,152,464 | +0.22(+1.75%) |
Jan 04, 2008 | 12.65 | 12.66 | 12.41 | 12.46 | 76,989,264 | -0.19(-1.51%) |
Jan 03, 2008 | 12.54 | 12.75 | 12.51 | 12.65 | 83,305,904 | +0.15(+1.18%) |
Jan 02, 2008 | 12.42 | 12.57 | 12.39 | 12.51 | 84,244,032 | +0.10(+0.79%) |