Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.50 | 11.58 | 11.39 | 11.57 | 26,312,796 | +0.08(+0.67%) |
May 29, 2008 | 11.42 | 11.61 | 11.42 | 11.50 | 29,055,522 | +0.06(+0.54%) |
May 28, 2008 | 11.71 | 11.78 | 11.22 | 11.43 | 39,470,908 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.94 | 11.60 | 11.71 | 39,201,080 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | -0.14(-1.21%) |
May 22, 2008 | 11.57 | 11.85 | 11.55 | 11.78 | 28,452,166 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.48 | 11.60 | 40,130,484 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.80 | 25,985,282 | -0.10(-0.87%) |
May 19, 2008 | 12.03 | 12.10 | 11.82 | 11.91 | 23,303,736 | -0.11(-0.93%) |
May 16, 2008 | 12.37 | 12.38 | 11.83 | 12.02 | 49,204,152 | -0.29(-2.38%) |
May 15, 2008 | 12.01 | 12.32 | 11.90 | 12.31 | 29,558,998 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.30 | 11.99 | 12.04 | 30,185,598 | -0.07(-0.61%) |
May 13, 2008 | 11.95 | 12.15 | 11.84 | 12.11 | 34,273,688 | +0.11(+0.93%) |
May 12, 2008 | 11.66 | 12.03 | 11.64 | 12.00 | 35,471,396 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.64 | 11.29 | 11.57 | 21,000,164 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.76 | 11.45 | 11.65 | 25,844,340 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,915,602 | -0.38(-3.22%) |
May 06, 2008 | 11.82 | 11.94 | 11.71 | 11.87 | 27,372,078 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,064,328 | -0.10(-0.80%) |
May 02, 2008 | 12.28 | 12.29 | 11.82 | 12.00 | 42,268,440 | -0.26(-2.11%) |
May 01, 2008 | 11.89 | 12.27 | 11.88 | 12.25 | 29,708,158 | +0.19(+1.57%) |
Apr 30, 2008 | 12.07 | 12.34 | 11.98 | 12.07 | 53,477,044 | +0.08(+0.68%) |
Apr 29, 2008 | 12.02 | 12.08 | 11.95 | 11.98 | 17,915,004 | -0.08(-0.67%) |
Apr 28, 2008 | 12.06 | 12.26 | 11.94 | 12.07 | 23,207,128 | -0.00(-0.03%) |
Apr 25, 2008 | 12.03 | 12.13 | 11.80 | 12.07 | 29,417,956 | +0.03(+0.29%) |
Apr 24, 2008 | 11.85 | 12.23 | 11.74 | 12.03 | 37,227,124 | +0.21(+1.76%) |
Apr 23, 2008 | 11.91 | 11.92 | 11.65 | 11.83 | 29,729,246 | -0.08(-0.71%) |
Apr 22, 2008 | 11.73 | 11.99 | 11.70 | 11.91 | 32,068,196 | +0.10(+0.85%) |
Apr 21, 2008 | 12.01 | 12.14 | 11.71 | 11.81 | 40,068,628 | -0.42(-3.41%) |
Apr 18, 2008 | 12.32 | 12.37 | 12.14 | 12.23 | 47,658,124 | +0.27(+2.26%) |
Apr 17, 2008 | 12.05 | 12.11 | 11.66 | 11.96 | 66,477,488 | -0.43(-3.46%) |
Apr 16, 2008 | 12.37 | 12.60 | 12.18 | 12.39 | 63,228,572 | +0.21(+1.71%) |
Apr 15, 2008 | 12.26 | 12.32 | 12.06 | 12.18 | 28,494,538 | +0.08(+0.67%) |
Apr 14, 2008 | 11.97 | 12.24 | 11.91 | 12.10 | 25,821,486 | +0.19(+1.62%) |
Apr 11, 2008 | 11.92 | 12.20 | 11.83 | 11.90 | 26,884,914 | -0.42(-3.41%) |
Apr 10, 2008 | 12.14 | 12.39 | 12.14 | 12.32 | 24,954,300 | +0.15(+1.20%) |
Apr 09, 2008 | 12.33 | 12.34 | 12.07 | 12.18 | 23,844,238 | -0.11(-0.88%) |
Apr 08, 2008 | 12.44 | 12.46 | 12.09 | 12.29 | 34,141,528 | -0.22(-1.76%) |
Apr 07, 2008 | 12.76 | 12.88 | 12.48 | 12.51 | 27,981,750 | -0.20(-1.55%) |
Apr 04, 2008 | 12.32 | 12.91 | 12.25 | 12.70 | 54,324,864 | +0.47(+3.85%) |
Apr 03, 2008 | 12.45 | 12.46 | 12.17 | 12.23 | 45,753,328 | -0.02(-0.13%) |
Apr 02, 2008 | 12.19 | 12.42 | 12.03 | 12.25 | 39,496,088 | +0.13(+1.11%) |
Apr 01, 2008 | 11.75 | 12.13 | 11.74 | 12.11 | 40,049,008 | +0.61(+5.26%) |
Mar 31, 2008 | 11.52 | 11.61 | 11.36 | 11.51 | 35,501,324 | -0.15(-1.26%) |
Mar 28, 2008 | 11.93 | 12.05 | 11.59 | 11.65 | 36,878,200 | -0.20(-1.69%) |
Mar 27, 2008 | 11.47 | 12.10 | 11.40 | 11.85 | 53,441,696 | +0.49(+4.31%) |
Mar 26, 2008 | 11.36 | 11.39 | 11.18 | 11.36 | 29,980,120 | +0.03(+0.24%) |
Mar 25, 2008 | 11.48 | 11.56 | 11.19 | 11.34 | 30,552,696 | -0.16(-1.38%) |
Mar 24, 2008 | 10.95 | 11.69 | 10.91 | 11.50 | 40,704,680 | +0.47(+4.23%) |
Mar 21, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.44(+4.11%) |
Mar 19, 2008 | 10.59 | 11.14 | 10.59 | 10.59 | 52,816,528 | -0.03(-0.29%) |
Mar 18, 2008 | 10.14 | 10.64 | 9.987 | 10.62 | 60,177,880 | +0.69(+6.91%) |
Mar 17, 2008 | 9.876 | 10.07 | 9.679 | 9.937 | 43,643,544 | -0.19(-1.83%) |
Mar 14, 2008 | 10.33 | 10.41 | 9.957 | 10.12 | 42,131,148 | -0.17(-1.69%) |
Mar 13, 2008 | 10.20 | 10.42 | 10.03 | 10.30 | 31,997,110 | +0.04(+0.41%) |
Mar 12, 2008 | 10.18 | 10.49 | 10.17 | 10.25 | 29,804,690 | +0.07(+0.68%) |
Mar 11, 2008 | 10.12 | 10.21 | 9.930 | 10.18 | 36,343,592 | +0.27(+2.68%) |
Mar 10, 2008 | 9.957 | 10.09 | 9.858 | 9.918 | 35,676,884 | -0.02(-0.23%) |
Mar 07, 2008 | 9.991 | 10.21 | 9.841 | 9.941 | 37,388,480 | -0.13(-1.34%) |
Mar 06, 2008 | 10.21 | 10.37 | 10.07 | 10.08 | 31,829,618 | -0.24(-2.28%) |
Mar 05, 2008 | 10.09 | 10.46 | 10.05 | 10.31 | 32,628,602 | +0.19(+1.87%) |
Mar 04, 2008 | 9.852 | 10.18 | 9.768 | 10.12 | 46,791,536 | +0.15(+1.55%) |