Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.13 | 10.25 | 10.06 | 10.14 | 44,887,668 | +0.03(+0.26%) |
May 29, 2008 | 9.960 | 10.19 | 9.881 | 10.12 | 37,915,472 | +0.16(+1.59%) |
May 28, 2008 | 9.873 | 9.987 | 9.831 | 9.958 | 41,783,376 | +0.10(+1.04%) |
May 27, 2008 | 9.763 | 9.908 | 9.689 | 9.855 | 34,004,208 | +0.08(+0.81%) |
May 26, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 33,690,940 | -0.10(-1.04%) |
May 22, 2008 | 9.831 | 9.958 | 9.794 | 9.879 | 33,720,924 | +0.07(+0.67%) |
May 21, 2008 | 10.01 | 10.03 | 9.760 | 9.813 | 60,682,076 | -0.16(-1.61%) |
May 20, 2008 | 10.24 | 10.25 | 9.900 | 9.974 | 59,576,748 | -0.33(-3.25%) |
May 19, 2008 | 10.22 | 10.34 | 10.12 | 10.31 | 41,223,992 | +0.09(+0.85%) |
May 16, 2008 | 10.28 | 10.28 | 10.13 | 10.22 | 46,216,572 | -0.03(-0.33%) |
May 15, 2008 | 10.26 | 10.28 | 10.12 | 10.26 | 46,025,304 | -0.01(-0.13%) |
May 14, 2008 | 10.07 | 10.39 | 10.05 | 10.27 | 55,043,416 | +0.22(+2.20%) |
May 13, 2008 | 10.04 | 10.16 | 10.00 | 10.05 | 29,005,670 | +0.01(+0.13%) |
May 12, 2008 | 10.02 | 10.05 | 9.924 | 10.03 | 33,624,124 | +0.04(+0.40%) |
May 09, 2008 | 10.08 | 10.08 | 9.887 | 9.995 | 42,837,096 | -0.09(-0.89%) |
May 08, 2008 | 10.15 | 10.21 | 9.995 | 10.08 | 45,161,456 | -0.01(-0.08%) |
May 07, 2008 | 10.14 | 10.22 | 10.04 | 10.09 | 58,367,244 | -0.16(-1.57%) |
May 06, 2008 | 10.26 | 10.30 | 10.09 | 10.25 | 52,766,464 | -0.00(-0.03%) |
May 05, 2008 | 10.41 | 10.41 | 10.22 | 10.26 | 48,032,144 | -0.18(-1.74%) |
May 02, 2008 | 10.41 | 10.53 | 10.33 | 10.44 | 40,682,552 | +0.07(+0.69%) |
May 01, 2008 | 10.13 | 10.44 | 10.13 | 10.37 | 54,641,756 | +0.22(+2.18%) |
Apr 30, 2008 | 10.10 | 10.30 | 10.08 | 10.14 | 65,343,224 | +0.07(+0.71%) |
Apr 29, 2008 | 10.01 | 10.13 | 9.974 | 10.07 | 56,863,452 | +0.07(+0.68%) |
Apr 28, 2008 | 9.982 | 10.12 | 9.831 | 10.01 | 87,066,888 | +0.24(+2.46%) |
Apr 25, 2008 | 9.626 | 9.765 | 9.591 | 9.765 | 54,071,876 | +0.18(+1.87%) |
Apr 24, 2008 | 9.597 | 9.684 | 9.481 | 9.586 | 41,369,328 | +0.03(+0.36%) |
Apr 23, 2008 | 9.438 | 9.620 | 9.436 | 9.552 | 37,476,788 | +0.13(+1.40%) |
Apr 22, 2008 | 9.454 | 9.591 | 9.354 | 9.420 | 42,069,140 | -0.06(-0.64%) |
Apr 21, 2008 | 9.465 | 9.518 | 9.370 | 9.481 | 41,753,264 | -0.02(-0.19%) |
Apr 18, 2008 | 9.591 | 9.699 | 9.462 | 9.499 | 50,829,828 | +0.05(+0.50%) |
Apr 17, 2008 | 9.441 | 9.552 | 9.383 | 9.452 | 41,426,432 | +0.00(+0.00%) |
Apr 16, 2008 | 9.354 | 9.486 | 9.301 | 9.452 | 49,957,880 | +0.20(+2.11%) |
Apr 15, 2008 | 9.359 | 9.375 | 9.172 | 9.257 | 63,393,400 | -0.06(-0.65%) |
Apr 14, 2008 | 9.449 | 9.465 | 9.291 | 9.317 | 43,958,680 | -0.07(-0.70%) |
Apr 11, 2008 | 9.320 | 9.513 | 9.320 | 9.383 | 47,163,232 | -0.06(-0.67%) |
Apr 10, 2008 | 9.475 | 9.599 | 9.407 | 9.446 | 65,593,832 | -0.05(-0.53%) |
Apr 09, 2008 | 9.689 | 9.734 | 9.417 | 9.496 | 49,784,672 | -0.19(-1.99%) |
Apr 08, 2008 | 9.744 | 9.752 | 9.615 | 9.689 | 51,141,436 | -0.17(-1.74%) |
Apr 07, 2008 | 9.852 | 9.955 | 9.823 | 9.860 | 44,377,932 | +0.02(+0.16%) |
Apr 04, 2008 | 10.09 | 10.09 | 9.776 | 9.844 | 48,594,536 | -0.19(-1.92%) |
Apr 03, 2008 | 9.929 | 10.07 | 9.860 | 10.04 | 40,521,692 | +0.03(+0.29%) |
Apr 02, 2008 | 9.963 | 10.11 | 9.924 | 10.01 | 56,189,900 | +0.04(+0.45%) |
Apr 01, 2008 | 9.802 | 10.00 | 9.723 | 9.963 | 57,489,044 | +0.40(+4.16%) |
Mar 31, 2008 | 9.463 | 9.640 | 9.429 | 9.565 | 45,686,488 | +0.16(+1.67%) |
Mar 28, 2008 | 9.492 | 9.544 | 9.400 | 9.408 | 39,654,268 | -0.03(-0.31%) |
Mar 27, 2008 | 9.547 | 9.586 | 9.424 | 9.437 | 38,705,844 | -0.05(-0.50%) |
Mar 26, 2008 | 9.652 | 9.652 | 9.350 | 9.484 | 69,409,672 | -0.20(-2.06%) |
Mar 25, 2008 | 9.725 | 9.725 | 9.468 | 9.683 | 55,387,840 | -0.02(-0.19%) |
Mar 24, 2008 | 9.605 | 9.783 | 9.494 | 9.702 | 46,472,720 | +0.22(+2.35%) |
Mar 21, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,105,232 | +0.00(+0.00%) |
Mar 20, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,087,704 | +0.26(+2.82%) |
Mar 19, 2008 | 9.290 | 9.400 | 9.098 | 9.219 | 73,858,552 | -0.04(-0.45%) |
Mar 18, 2008 | 9.250 | 9.261 | 9.043 | 9.261 | 68,566,376 | +0.18(+1.96%) |
Mar 17, 2008 | 8.749 | 9.172 | 8.699 | 9.082 | 61,502,240 | +0.21(+2.34%) |
Mar 14, 2008 | 9.182 | 9.182 | 8.817 | 8.875 | 69,676,608 | -0.22(-2.45%) |
Mar 13, 2008 | 8.975 | 9.211 | 8.846 | 9.098 | 58,883,972 | +0.02(+0.26%) |
Mar 12, 2008 | 9.256 | 9.308 | 9.030 | 9.075 | 81,907,488 | -0.17(-1.79%) |
Mar 11, 2008 | 9.164 | 9.295 | 8.991 | 9.240 | 64,448,456 | +0.22(+2.44%) |
Mar 10, 2008 | 9.198 | 9.245 | 8.988 | 9.019 | 63,560,580 | -0.19(-2.02%) |
Mar 07, 2008 | 9.185 | 9.332 | 9.119 | 9.206 | 59,882,688 | -0.05(-0.57%) |
Mar 06, 2008 | 9.408 | 9.447 | 9.211 | 9.258 | 57,327,952 | -0.18(-1.86%) |
Mar 05, 2008 | 9.434 | 9.576 | 9.319 | 9.434 | 50,529,952 | +0.07(+0.73%) |
Mar 04, 2008 | 9.450 | 9.450 | 9.237 | 9.366 | 70,119,760 | -0.16(-1.65%) |