Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.02 | 10.03 | 9.925 | 9.961 | 72,148,880 | -0.02(-0.21%) |
May 29, 2008 | 9.951 | 10.05 | 9.935 | 9.981 | 87,103,400 | +0.05(+0.52%) |
May 28, 2008 | 9.992 | 10.02 | 9.858 | 9.930 | 84,505,944 | -0.02(-0.16%) |
May 27, 2008 | 10.07 | 10.08 | 9.904 | 9.945 | 91,255,200 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,398,184 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.25 | 10.09 | 10.18 | 123,828,936 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,709,488 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,393,568 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,820,024 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.26 | 10.31 | 90,551,600 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.25 | 10.33 | 70,098,912 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.27 | 10.32 | 80,538,680 | +0.05(+0.45%) |
May 13, 2008 | 10.25 | 10.32 | 10.22 | 10.27 | 75,126,320 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.27 | 10.18 | 10.24 | 70,383,128 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.25 | 10.14 | 10.18 | 68,650,048 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.27 | 91,022,528 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.44 | 10.23 | 10.25 | 105,982,032 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.42 | 10.51 | 79,735,224 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,550,696 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.62 | 10.48 | 10.60 | 94,541,360 | +0.09(+0.83%) |
May 01, 2008 | 10.38 | 10.52 | 10.34 | 10.52 | 94,230,360 | +0.17(+1.64%) |
Apr 30, 2008 | 10.44 | 10.47 | 10.30 | 10.35 | 85,520,096 | -0.07(-0.64%) |
Apr 29, 2008 | 10.42 | 10.44 | 10.29 | 10.41 | 96,615,752 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,688,104 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,879,432 | +0.20(+1.95%) |
Apr 24, 2008 | 10.26 | 10.37 | 10.23 | 10.31 | 76,024,712 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,720,848 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,228,912 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,735,960 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.60 | 10.44 | 10.53 | 110,003,352 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,644,768 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,852,552 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,967,372 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,955,496 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,705,816 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,526,752 | +0.02(+0.14%) |
Apr 09, 2008 | 10.80 | 10.85 | 10.66 | 10.75 | 72,679,864 | -0.06(-0.52%) |
Apr 08, 2008 | 10.98 | 11.02 | 10.75 | 10.80 | 74,232,248 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,727,284 | +0.07(+0.61%) |
Apr 04, 2008 | 10.97 | 11.04 | 10.93 | 10.98 | 57,879,452 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,851,016 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,947,348 | +0.07(+0.61%) |
Apr 01, 2008 | 10.83 | 11.00 | 10.72 | 11.00 | 72,871,376 | +0.23(+2.15%) |
Mar 31, 2008 | 10.65 | 10.79 | 10.54 | 10.77 | 102,647,096 | +0.22(+2.10%) |
Mar 28, 2008 | 10.64 | 10.66 | 10.53 | 10.55 | 60,645,816 | -0.03(-0.29%) |
Mar 27, 2008 | 10.68 | 10.75 | 10.57 | 10.58 | 67,239,408 | -0.07(-0.63%) |
Mar 26, 2008 | 10.66 | 10.68 | 10.59 | 10.65 | 61,651,912 | -0.05(-0.43%) |
Mar 25, 2008 | 10.64 | 10.71 | 10.62 | 10.69 | 85,640,480 | +0.09(+0.82%) |
Mar 24, 2008 | 10.71 | 10.71 | 10.54 | 10.60 | 69,437,904 | +0.01(+0.10%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,478,056 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,459,016 | -0.01(-0.10%) |
Mar 19, 2008 | 10.73 | 10.83 | 10.57 | 10.60 | 89,104,712 | -0.20(-1.86%) |
Mar 18, 2008 | 10.72 | 10.85 | 10.65 | 10.80 | 91,745,312 | +0.22(+2.09%) |
Mar 17, 2008 | 10.49 | 10.73 | 10.39 | 10.58 | 90,506,824 | -0.04(-0.34%) |
Mar 14, 2008 | 10.97 | 10.97 | 10.55 | 10.62 | 91,208,648 | -0.29(-2.69%) |
Mar 13, 2008 | 10.89 | 11.00 | 10.70 | 10.91 | 85,608,224 | -0.04(-0.33%) |
Mar 12, 2008 | 11.20 | 11.22 | 10.89 | 10.95 | 80,850,368 | -0.23(-2.03%) |
Mar 11, 2008 | 10.98 | 11.31 | 10.92 | 11.18 | 72,367,584 | +0.29(+2.70%) |
Mar 10, 2008 | 11.00 | 11.02 | 10.88 | 10.88 | 66,765,688 | -0.10(-0.94%) |
Mar 07, 2008 | 11.04 | 11.14 | 10.91 | 10.98 | 82,272,520 | -0.12(-1.11%) |
Mar 06, 2008 | 11.31 | 11.33 | 11.10 | 11.11 | 67,099,948 | -0.24(-2.07%) |
Mar 05, 2008 | 11.54 | 11.55 | 11.22 | 11.34 | 90,911,896 | -0.10(-0.87%) |
Mar 04, 2008 | 11.40 | 11.46 | 11.34 | 11.44 | 70,052,136 | -0.01(-0.04%) |