Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.85 | 11.85 | 11.72 | 11.75 | 87,253,192 | -0.09(-0.75%) |
May 29, 2008 | 11.59 | 11.94 | 11.56 | 11.84 | 82,952,504 | +0.20(+1.75%) |
May 28, 2008 | 11.52 | 11.64 | 11.49 | 11.63 | 75,042,600 | +0.20(+1.75%) |
May 27, 2008 | 11.37 | 11.54 | 11.28 | 11.43 | 58,388,248 | +0.09(+0.78%) |
May 26, 2008 | 11.50 | 11.59 | 11.29 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.50 | 11.59 | 11.29 | 11.34 | 49,585,044 | -0.19(-1.66%) |
May 22, 2008 | 11.45 | 11.61 | 11.39 | 11.54 | 55,501,664 | +0.09(+0.75%) |
May 21, 2008 | 11.60 | 11.64 | 11.40 | 11.45 | 61,730,396 | -0.14(-1.22%) |
May 20, 2008 | 11.85 | 11.90 | 11.56 | 11.59 | 83,336,496 | -0.34(-2.81%) |
May 19, 2008 | 11.81 | 11.98 | 11.73 | 11.93 | 67,570,112 | +0.13(+1.10%) |
May 16, 2008 | 11.73 | 11.84 | 11.67 | 11.80 | 85,801,360 | +0.06(+0.53%) |
May 15, 2008 | 11.69 | 11.77 | 11.58 | 11.74 | 71,768,976 | +0.07(+0.63%) |
May 14, 2008 | 11.59 | 11.85 | 11.56 | 11.66 | 82,368,152 | +0.10(+0.89%) |
May 13, 2008 | 11.52 | 11.67 | 11.51 | 11.56 | 44,409,864 | +0.04(+0.38%) |
May 12, 2008 | 11.37 | 11.56 | 11.35 | 11.52 | 50,521,592 | +0.15(+1.35%) |
May 09, 2008 | 11.35 | 11.44 | 11.28 | 11.36 | 51,945,320 | -0.08(-0.69%) |
May 08, 2008 | 11.45 | 11.57 | 11.35 | 11.44 | 68,327,864 | +0.01(+0.10%) |
May 07, 2008 | 11.55 | 11.62 | 11.40 | 11.43 | 83,888,656 | -0.22(-1.87%) |
May 06, 2008 | 11.64 | 11.71 | 11.50 | 11.65 | 82,604,568 | -0.09(-0.73%) |
May 05, 2008 | 11.80 | 11.81 | 11.60 | 11.73 | 61,511,772 | -0.08(-0.70%) |
May 02, 2008 | 11.78 | 11.85 | 11.64 | 11.82 | 73,999,384 | +0.06(+0.48%) |
May 01, 2008 | 11.57 | 11.78 | 11.54 | 11.76 | 82,910,288 | +0.36(+3.18%) |
Apr 30, 2008 | 11.36 | 11.60 | 11.35 | 11.40 | 79,578,944 | +0.04(+0.31%) |
Apr 29, 2008 | 11.29 | 11.42 | 11.22 | 11.36 | 52,208,244 | +0.09(+0.76%) |
Apr 28, 2008 | 11.37 | 11.47 | 11.25 | 11.28 | 89,785,424 | -0.08(-0.73%) |
Apr 25, 2008 | 11.42 | 11.48 | 11.23 | 11.36 | 54,858,852 | -0.02(-0.18%) |
Apr 24, 2008 | 11.35 | 11.49 | 11.27 | 11.38 | 65,659,944 | +0.05(+0.47%) |
Apr 23, 2008 | 11.16 | 11.48 | 11.15 | 11.33 | 93,461,928 | +0.19(+1.75%) |
Apr 22, 2008 | 11.16 | 11.20 | 10.90 | 11.13 | 90,291,160 | +0.06(+0.58%) |
Apr 21, 2008 | 11.03 | 11.15 | 10.92 | 11.07 | 85,006,624 | +0.02(+0.21%) |
Apr 18, 2008 | 11.15 | 11.22 | 11.02 | 11.04 | 86,214,888 | -0.02(-0.16%) |
Apr 17, 2008 | 11.02 | 11.19 | 10.98 | 11.06 | 63,006,412 | -0.01(-0.11%) |
Apr 16, 2008 | 11.06 | 11.16 | 10.92 | 11.07 | 87,699,048 | +0.08(+0.75%) |
Apr 15, 2008 | 10.99 | 11.11 | 10.93 | 10.99 | 52,925,968 | +0.04(+0.35%) |
Apr 14, 2008 | 10.96 | 11.13 | 10.90 | 10.95 | 57,705,860 | -0.03(-0.27%) |
Apr 11, 2008 | 11.14 | 11.23 | 10.96 | 10.98 | 62,182,044 | -0.27(-2.36%) |
Apr 10, 2008 | 11.22 | 11.36 | 11.19 | 11.25 | 61,129,288 | +0.00(+0.03%) |
Apr 09, 2008 | 11.41 | 11.47 | 11.11 | 11.24 | 72,375,272 | -0.18(-1.57%) |
Apr 08, 2008 | 11.38 | 11.48 | 11.21 | 11.42 | 67,655,808 | -0.06(-0.54%) |
Apr 07, 2008 | 11.44 | 11.55 | 11.35 | 11.49 | 63,348,460 | +0.16(+1.38%) |
Apr 04, 2008 | 11.48 | 11.48 | 11.28 | 11.33 | 73,269,000 | -0.16(-1.36%) |
Apr 03, 2008 | 11.34 | 11.56 | 11.28 | 11.49 | 63,269,064 | +0.09(+0.75%) |
Apr 02, 2008 | 11.66 | 11.66 | 11.34 | 11.40 | 77,914,776 | -0.22(-1.93%) |
Apr 01, 2008 | 11.39 | 11.65 | 11.39 | 11.62 | 79,877,696 | +0.35(+3.08%) |
Mar 31, 2008 | 11.10 | 11.41 | 11.10 | 11.28 | 99,616,440 | +0.19(+1.70%) |
Mar 28, 2008 | 11.19 | 11.30 | 11.06 | 11.09 | 58,733,088 | +0.00(+0.00%) |
Mar 27, 2008 | 11.17 | 11.25 | 11.07 | 11.09 | 54,881,960 | -0.03(-0.26%) |
Mar 26, 2008 | 11.12 | 11.23 | 10.99 | 11.12 | 99,489,120 | -0.07(-0.63%) |
Mar 25, 2008 | 11.18 | 11.27 | 11.02 | 11.19 | 83,294,392 | -0.01(-0.08%) |
Mar 24, 2008 | 10.87 | 11.27 | 10.87 | 11.20 | 72,351,120 | +0.35(+3.20%) |
Mar 21, 2008 | 10.67 | 10.89 | 10.38 | 10.85 | 113,008,008 | +0.00(+0.00%) |
Mar 20, 2008 | 10.67 | 10.89 | 10.38 | 10.85 | 113,002,232 | +0.24(+2.22%) |
Mar 19, 2008 | 10.80 | 10.99 | 10.61 | 10.61 | 107,247,840 | -0.30(-2.75%) |
Mar 18, 2008 | 10.65 | 10.92 | 10.56 | 10.92 | 118,006,736 | +0.38(+3.58%) |
Mar 17, 2008 | 10.09 | 10.67 | 10.09 | 10.54 | 133,201,440 | +0.22(+2.17%) |
Mar 14, 2008 | 10.51 | 10.54 | 10.20 | 10.31 | 89,273,256 | -0.14(-1.32%) |
Mar 13, 2008 | 10.24 | 10.57 | 10.20 | 10.45 | 84,543,904 | +0.05(+0.51%) |
Mar 12, 2008 | 10.60 | 10.66 | 10.37 | 10.40 | 85,625,056 | -0.23(-2.13%) |
Mar 11, 2008 | 10.38 | 10.66 | 10.31 | 10.63 | 107,863,448 | +0.42(+4.16%) |
Mar 10, 2008 | 10.32 | 10.38 | 10.09 | 10.20 | 77,599,896 | -0.11(-1.03%) |
Mar 07, 2008 | 10.21 | 10.46 | 10.19 | 10.31 | 85,389,048 | -0.00(-0.03%) |
Mar 06, 2008 | 10.37 | 10.48 | 10.26 | 10.31 | 71,500,840 | -0.13(-1.21%) |
Mar 05, 2008 | 10.36 | 10.49 | 10.26 | 10.44 | 73,807,232 | +0.17(+1.66%) |
Mar 04, 2008 | 10.23 | 10.31 | 10.08 | 10.27 | 75,465,104 | -0.06(-0.54%) |