Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.52 | 15.30 | 14.41 | 14.87 | 86,163,784 | +2.81(+23.30%) |
May 29, 2008 | 12.29 | 12.29 | 11.95 | 12.06 | 26,382,858 | -0.22(-1.81%) |
May 28, 2008 | 12.21 | 12.28 | 11.94 | 12.28 | 11,353,024 | +0.11(+0.92%) |
May 27, 2008 | 11.90 | 12.22 | 11.65 | 12.17 | 17,069,764 | -0.20(-1.59%) |
May 26, 2008 | 12.16 | 12.38 | 12.10 | 12.37 | 7,916,406 | +0.00(+0.00%) |
May 23, 2008 | 12.16 | 12.38 | 12.10 | 12.37 | 7,912,904 | +0.06(+0.49%) |
May 22, 2008 | 12.17 | 12.45 | 12.13 | 12.31 | 9,945,682 | +0.21(+1.70%) |
May 21, 2008 | 12.45 | 12.59 | 11.98 | 12.10 | 12,014,797 | -0.22(-1.81%) |
May 20, 2008 | 12.49 | 12.49 | 11.93 | 12.33 | 14,646,747 | -0.38(-2.97%) |
May 19, 2008 | 12.99 | 13.23 | 12.59 | 12.70 | 13,246,374 | -0.27(-2.11%) |
May 16, 2008 | 12.81 | 13.06 | 12.55 | 12.98 | 19,679,788 | +0.27(+2.16%) |
May 15, 2008 | 12.07 | 12.86 | 12.04 | 12.70 | 18,876,454 | +0.69(+5.70%) |
May 14, 2008 | 12.40 | 12.47 | 11.93 | 12.02 | 17,688,010 | -0.23(-1.89%) |
May 13, 2008 | 11.88 | 12.43 | 11.78 | 12.25 | 20,542,506 | +0.51(+4.38%) |
May 12, 2008 | 11.58 | 11.80 | 11.35 | 11.74 | 16,114,636 | +0.27(+2.32%) |
May 09, 2008 | 11.30 | 11.56 | 11.20 | 11.47 | 8,586,913 | +0.08(+0.68%) |
May 08, 2008 | 11.32 | 11.51 | 11.14 | 11.39 | 8,836,464 | +0.10(+0.91%) |
May 07, 2008 | 11.24 | 11.58 | 11.17 | 11.29 | 11,244,407 | -0.02(-0.15%) |
May 06, 2008 | 11.23 | 11.34 | 10.96 | 11.31 | 12,147,453 | +0.02(+0.15%) |
May 05, 2008 | 11.44 | 11.46 | 11.16 | 11.29 | 10,534,173 | -0.13(-1.13%) |
May 02, 2008 | 11.72 | 11.73 | 11.14 | 11.42 | 18,423,978 | -0.19(-1.62%) |
May 01, 2008 | 11.06 | 11.63 | 10.96 | 11.61 | 18,851,344 | +0.51(+4.63%) |
Apr 30, 2008 | 11.19 | 11.27 | 10.98 | 11.09 | 12,045,186 | -0.08(-0.69%) |
Apr 29, 2008 | 11.02 | 11.20 | 10.92 | 11.17 | 10,015,127 | +0.09(+0.85%) |
Apr 28, 2008 | 11.43 | 11.48 | 11.05 | 11.08 | 14,192,595 | -0.18(-1.60%) |
Apr 25, 2008 | 11.22 | 11.28 | 10.75 | 11.26 | 19,223,412 | -0.02(-0.15%) |
Apr 24, 2008 | 10.76 | 11.31 | 10.54 | 11.27 | 38,168,988 | +0.60(+5.62%) |
Apr 23, 2008 | 10.11 | 10.70 | 10.11 | 10.67 | 31,520,742 | +0.76(+7.69%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.834 | 9.911 | 18,823,146 | -0.34(-3.34%) |
Apr 21, 2008 | 9.808 | 10.25 | 9.774 | 10.25 | 16,939,140 | +0.57(+5.84%) |
Apr 18, 2008 | 9.431 | 9.877 | 9.397 | 9.688 | 20,625,720 | +0.49(+5.31%) |
Apr 17, 2008 | 9.226 | 9.491 | 9.114 | 9.200 | 8,080,388 | -0.11(-1.20%) |
Apr 16, 2008 | 9.217 | 9.380 | 9.020 | 9.311 | 16,723,429 | +0.32(+3.52%) |
Apr 15, 2008 | 9.131 | 9.234 | 8.866 | 8.994 | 12,938,855 | -0.09(-1.04%) |
Apr 14, 2008 | 9.080 | 9.303 | 9.003 | 9.088 | 12,601,172 | -0.03(-0.28%) |
Apr 11, 2008 | 9.131 | 9.405 | 9.097 | 9.114 | 9,513,440 | -0.41(-4.32%) |
Apr 10, 2008 | 9.337 | 9.628 | 9.071 | 9.525 | 15,509,850 | +0.18(+1.92%) |
Apr 09, 2008 | 9.448 | 9.508 | 9.303 | 9.345 | 13,091,591 | -0.09(-1.00%) |
Apr 08, 2008 | 9.500 | 9.568 | 9.328 | 9.440 | 13,723,618 | -0.17(-1.78%) |
Apr 07, 2008 | 9.945 | 10.01 | 9.525 | 9.611 | 15,744,280 | -0.29(-2.94%) |
Apr 04, 2008 | 9.954 | 10.10 | 9.611 | 9.902 | 21,764,190 | +0.00(+0.00%) |
Apr 03, 2008 | 9.680 | 10.07 | 9.483 | 9.902 | 28,464,944 | +0.28(+2.94%) |
Apr 02, 2008 | 9.551 | 9.868 | 9.530 | 9.620 | 18,277,506 | +0.10(+1.08%) |
Apr 01, 2008 | 9.517 | 9.645 | 9.380 | 9.517 | 15,902,028 | +0.20(+2.11%) |
Mar 31, 2008 | 9.491 | 9.637 | 9.217 | 9.320 | 12,886,623 | -0.21(-2.25%) |
Mar 28, 2008 | 9.697 | 9.859 | 9.491 | 9.534 | 7,906,428 | -0.07(-0.71%) |
Mar 27, 2008 | 9.817 | 9.971 | 9.568 | 9.602 | 9,147,277 | -0.29(-2.94%) |
Mar 26, 2008 | 9.645 | 10.28 | 9.405 | 9.894 | 24,617,502 | +0.21(+2.12%) |
Mar 25, 2008 | 9.722 | 9.851 | 9.560 | 9.688 | 12,656,530 | +0.03(+0.35%) |
Mar 24, 2008 | 9.140 | 9.748 | 9.140 | 9.654 | 19,124,092 | +0.54(+5.92%) |
Mar 21, 2008 | 9.157 | 9.208 | 8.926 | 9.114 | 15,485,355 | +0.00(+0.00%) |
Mar 20, 2008 | 9.157 | 9.208 | 8.926 | 9.114 | 15,485,180 | -0.09(-1.02%) |
Mar 19, 2008 | 9.680 | 9.722 | 9.208 | 9.208 | 15,570,118 | -0.46(-4.78%) |
Mar 18, 2008 | 9.851 | 10.01 | 9.457 | 9.671 | 16,551,317 | +0.02(+0.18%) |
Mar 17, 2008 | 9.345 | 9.817 | 9.157 | 9.654 | 14,210,787 | +0.00(+0.00%) |
Mar 14, 2008 | 10.08 | 10.15 | 9.474 | 9.654 | 12,102,259 | -0.35(-3.51%) |
Mar 13, 2008 | 9.345 | 10.11 | 9.217 | 10.01 | 19,352,036 | +0.62(+6.57%) |
Mar 12, 2008 | 9.251 | 9.585 | 9.166 | 9.388 | 8,745,629 | +0.15(+1.67%) |
Mar 11, 2008 | 9.268 | 9.423 | 8.986 | 9.234 | 22,190,438 | +0.14(+1.51%) |
Mar 10, 2008 | 9.277 | 9.483 | 9.097 | 9.097 | 13,347,016 | -0.27(-2.93%) |
Mar 07, 2008 | 9.217 | 9.491 | 8.780 | 9.371 | 40,844,560 | -0.50(-5.03%) |
Mar 06, 2008 | 10.16 | 10.28 | 9.834 | 9.868 | 27,637,242 | -0.20(-1.97%) |
Mar 05, 2008 | 10.24 | 10.43 | 9.911 | 10.07 | 16,099,462 | -0.15(-1.49%) |
Mar 04, 2008 | 9.988 | 10.24 | 9.705 | 10.22 | 15,990,204 | +0.19(+1.88%) |