Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.47 | 12.73 | 12.46 | 12.51 | 72,499,992 | +0.04(+0.31%) |
Apr 29, 2008 | 12.39 | 12.54 | 12.31 | 12.47 | 47,564,056 | +0.09(+0.76%) |
Apr 28, 2008 | 12.48 | 12.59 | 12.35 | 12.38 | 81,798,552 | -0.09(-0.73%) |
Apr 25, 2008 | 12.53 | 12.60 | 12.33 | 12.47 | 49,978,880 | -0.02(-0.18%) |
Apr 24, 2008 | 12.46 | 12.61 | 12.37 | 12.49 | 59,819,160 | +0.06(+0.47%) |
Apr 23, 2008 | 12.25 | 12.60 | 12.24 | 12.43 | 85,148,016 | +0.21(+1.75%) |
Apr 22, 2008 | 12.25 | 12.29 | 11.97 | 12.22 | 82,259,296 | +0.07(+0.59%) |
Apr 21, 2008 | 12.11 | 12.24 | 11.98 | 12.15 | 77,444,856 | +0.03(+0.21%) |
Apr 18, 2008 | 12.24 | 12.31 | 12.10 | 12.12 | 78,545,640 | -0.02(-0.16%) |
Apr 17, 2008 | 12.10 | 12.28 | 12.05 | 12.14 | 57,401,672 | -0.01(-0.11%) |
Apr 16, 2008 | 12.14 | 12.25 | 11.99 | 12.16 | 79,897,768 | +0.09(+0.75%) |
Apr 15, 2008 | 12.06 | 12.19 | 11.99 | 12.06 | 48,217,932 | +0.04(+0.35%) |
Apr 14, 2008 | 12.03 | 12.21 | 11.96 | 12.02 | 52,572,628 | -0.03(-0.27%) |
Apr 11, 2008 | 12.22 | 12.33 | 12.03 | 12.06 | 56,650,636 | -0.29(-2.36%) |
Apr 10, 2008 | 12.32 | 12.47 | 12.28 | 12.35 | 55,691,528 | +0.00(+0.03%) |
Apr 09, 2008 | 12.52 | 12.59 | 12.20 | 12.34 | 65,937,124 | -0.20(-1.57%) |
Apr 08, 2008 | 12.49 | 12.60 | 12.30 | 12.54 | 61,637,476 | -0.07(-0.54%) |
Apr 07, 2008 | 12.55 | 12.68 | 12.46 | 12.61 | 57,713,292 | +0.17(+1.38%) |
Apr 04, 2008 | 12.60 | 12.60 | 12.38 | 12.44 | 66,751,352 | -0.17(-1.36%) |
Apr 03, 2008 | 12.44 | 12.69 | 12.39 | 12.61 | 57,640,956 | +0.09(+0.75%) |
Apr 02, 2008 | 12.80 | 12.80 | 12.44 | 12.51 | 70,983,856 | -0.25(-1.92%) |
Apr 01, 2008 | 12.51 | 12.79 | 12.50 | 12.76 | 72,772,176 | +0.38(+3.08%) |
Mar 31, 2008 | 12.19 | 12.52 | 12.18 | 12.38 | 90,755,048 | +0.21(+1.70%) |
Mar 28, 2008 | 12.28 | 12.41 | 12.14 | 12.17 | 53,508,480 | +0.00(+0.00%) |
Mar 27, 2008 | 12.26 | 12.35 | 12.15 | 12.17 | 49,999,932 | -0.03(-0.26%) |
Mar 26, 2008 | 12.20 | 12.33 | 12.07 | 12.20 | 90,639,056 | -0.08(-0.63%) |
Mar 25, 2008 | 12.27 | 12.37 | 12.09 | 12.28 | 75,884,936 | -0.01(-0.08%) |
Mar 24, 2008 | 11.94 | 12.37 | 11.93 | 12.29 | 65,915,124 | +0.38(+3.20%) |
Mar 21, 2008 | 11.71 | 11.96 | 11.39 | 11.91 | 102,955,368 | +0.00(+0.00%) |
Mar 20, 2008 | 11.71 | 11.96 | 11.39 | 11.91 | 102,950,104 | +0.26(+2.22%) |
Mar 19, 2008 | 11.85 | 12.06 | 11.64 | 11.65 | 97,707,600 | -0.33(-2.75%) |
Mar 18, 2008 | 11.69 | 11.98 | 11.59 | 11.98 | 107,509,432 | +0.41(+3.58%) |
Mar 17, 2008 | 11.08 | 11.71 | 11.08 | 11.57 | 121,352,496 | +0.25(+2.17%) |
Mar 14, 2008 | 11.54 | 11.57 | 11.20 | 11.32 | 81,331,944 | -0.15(-1.32%) |
Mar 13, 2008 | 11.24 | 11.60 | 11.20 | 11.47 | 77,023,296 | +0.06(+0.51%) |
Mar 12, 2008 | 11.63 | 11.70 | 11.38 | 11.42 | 78,008,272 | -0.25(-2.13%) |
Mar 11, 2008 | 11.40 | 11.71 | 11.32 | 11.66 | 98,268,448 | +0.47(+4.16%) |
Mar 10, 2008 | 11.33 | 11.39 | 11.07 | 11.20 | 70,696,992 | -0.12(-1.03%) |
Mar 07, 2008 | 11.21 | 11.48 | 11.18 | 11.31 | 77,793,256 | -0.00(-0.03%) |
Mar 06, 2008 | 11.38 | 11.50 | 11.26 | 11.32 | 65,140,476 | -0.14(-1.21%) |
Mar 05, 2008 | 11.37 | 11.52 | 11.26 | 11.46 | 67,241,704 | +0.19(+1.66%) |
Mar 04, 2008 | 11.23 | 11.31 | 11.07 | 11.27 | 68,752,096 | -0.06(-0.54%) |
Mar 03, 2008 | 11.23 | 11.41 | 11.19 | 11.33 | 67,565,072 | +0.07(+0.66%) |
Feb 29, 2008 | 11.51 | 11.53 | 11.26 | 11.26 | 104,488,984 | -0.37(-3.14%) |
Feb 28, 2008 | 11.17 | 11.82 | 10.86 | 11.62 | 123,137,032 | +0.25(+2.16%) |
Feb 27, 2008 | 11.40 | 11.57 | 11.34 | 11.38 | 81,597,032 | -0.12(-1.04%) |
Feb 26, 2008 | 11.43 | 11.53 | 11.30 | 11.50 | 79,302,728 | +0.02(+0.20%) |
Feb 25, 2008 | 11.23 | 11.49 | 11.17 | 11.47 | 75,028,120 | +0.17(+1.49%) |
Feb 22, 2008 | 11.17 | 11.33 | 10.93 | 11.31 | 123,131,672 | +0.16(+1.48%) |
Feb 21, 2008 | 11.31 | 11.35 | 11.06 | 11.14 | 131,735,632 | +0.04(+0.32%) |
Feb 20, 2008 | 11.22 | 11.32 | 10.65 | 11.11 | 404,154,304 | -0.49(-4.26%) |
Feb 19, 2008 | 12.36 | 12.36 | 11.54 | 11.60 | 170,201,616 | -0.64(-5.25%) |
Feb 18, 2008 | 12.20 | 12.27 | 12.12 | 12.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.20 | 12.27 | 12.12 | 12.24 | 70,837,920 | +0.01(+0.11%) |
Feb 14, 2008 | 12.52 | 12.55 | 12.14 | 12.23 | 78,096,048 | -0.27(-2.15%) |
Feb 13, 2008 | 12.19 | 12.55 | 12.12 | 12.50 | 111,371,816 | +0.37(+3.09%) |
Feb 12, 2008 | 11.88 | 12.22 | 11.88 | 12.12 | 81,202,328 | +0.21(+1.74%) |
Feb 11, 2008 | 11.77 | 11.96 | 11.57 | 11.92 | 76,994,680 | +0.16(+1.37%) |
Feb 08, 2008 | 11.92 | 11.96 | 11.63 | 11.75 | 86,067,192 | -0.20(-1.70%) |
Feb 07, 2008 | 11.70 | 12.00 | 11.63 | 11.96 | 85,874,168 | +0.19(+1.65%) |
Feb 06, 2008 | 11.98 | 12.00 | 11.74 | 11.76 | 71,810,208 | -0.11(-0.90%) |
Feb 05, 2008 | 12.26 | 12.29 | 11.84 | 11.87 | 96,341,464 | -0.46(-3.75%) |
Feb 04, 2008 | 12.38 | 12.44 | 12.26 | 12.33 | 64,703,228 | -0.04(-0.31%) |