Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.39 | 11.48 | 11.29 | 11.46 | 26,560,474 | +0.08(+0.67%) |
May 29, 2008 | 11.32 | 11.51 | 11.32 | 11.39 | 29,329,018 | +0.06(+0.54%) |
May 28, 2008 | 11.61 | 11.67 | 11.12 | 11.33 | 39,842,440 | -0.27(-2.34%) |
May 27, 2008 | 11.54 | 11.83 | 11.49 | 11.60 | 39,570,072 | +0.07(+0.60%) |
May 26, 2008 | 11.53 | 11.62 | 11.44 | 11.53 | 26,366,870 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.62 | 11.44 | 11.53 | 26,366,870 | -0.14(-1.21%) |
May 22, 2008 | 11.46 | 11.74 | 11.44 | 11.67 | 28,719,982 | +0.18(+1.60%) |
May 21, 2008 | 11.77 | 11.82 | 11.38 | 11.49 | 40,508,228 | -0.21(-1.76%) |
May 20, 2008 | 11.75 | 11.84 | 11.57 | 11.69 | 26,229,878 | -0.10(-0.87%) |
May 19, 2008 | 11.92 | 11.98 | 11.71 | 11.80 | 23,523,090 | -0.11(-0.93%) |
May 16, 2008 | 12.26 | 12.26 | 11.72 | 11.91 | 49,667,300 | -0.29(-2.38%) |
May 15, 2008 | 11.90 | 12.20 | 11.79 | 12.20 | 29,837,232 | +0.27(+2.27%) |
May 14, 2008 | 11.96 | 12.19 | 11.88 | 11.93 | 30,469,732 | -0.07(-0.61%) |
May 13, 2008 | 11.84 | 12.04 | 11.73 | 12.00 | 34,596,300 | +0.11(+0.93%) |
May 12, 2008 | 11.56 | 11.92 | 11.53 | 11.89 | 35,805,284 | +0.43(+3.73%) |
May 09, 2008 | 11.45 | 11.53 | 11.19 | 11.46 | 21,197,834 | -0.08(-0.66%) |
May 08, 2008 | 11.44 | 11.65 | 11.34 | 11.54 | 26,087,608 | +0.15(+1.34%) |
May 07, 2008 | 11.65 | 11.80 | 11.33 | 11.38 | 32,216,020 | -0.38(-3.22%) |
May 06, 2008 | 11.71 | 11.83 | 11.60 | 11.76 | 27,629,728 | -0.03(-0.23%) |
May 05, 2008 | 11.81 | 11.98 | 11.75 | 11.79 | 24,290,842 | -0.10(-0.80%) |
May 02, 2008 | 12.17 | 12.17 | 11.71 | 11.88 | 42,666,308 | -0.26(-2.11%) |
May 01, 2008 | 11.78 | 12.16 | 11.77 | 12.14 | 29,987,796 | +0.19(+1.57%) |
Apr 30, 2008 | 11.95 | 12.22 | 11.87 | 11.95 | 53,980,412 | +0.08(+0.68%) |
Apr 29, 2008 | 11.91 | 11.97 | 11.84 | 11.87 | 18,083,636 | -0.08(-0.67%) |
Apr 28, 2008 | 11.95 | 12.15 | 11.83 | 11.95 | 23,425,574 | -0.00(-0.03%) |
Apr 25, 2008 | 11.92 | 12.02 | 11.69 | 11.96 | 29,694,864 | +0.03(+0.29%) |
Apr 24, 2008 | 11.74 | 12.12 | 11.63 | 11.92 | 37,577,540 | +0.21(+1.76%) |
Apr 23, 2008 | 11.80 | 11.80 | 11.54 | 11.72 | 30,009,084 | -0.08(-0.71%) |
Apr 22, 2008 | 11.62 | 11.88 | 11.59 | 11.80 | 32,370,050 | +0.10(+0.85%) |
Apr 21, 2008 | 11.90 | 12.03 | 11.60 | 11.70 | 40,445,788 | -0.41(-3.41%) |
Apr 18, 2008 | 12.21 | 12.26 | 12.02 | 12.11 | 48,106,724 | +0.27(+2.26%) |
Apr 17, 2008 | 11.94 | 12.00 | 11.56 | 11.85 | 67,103,232 | -0.42(-3.46%) |
Apr 16, 2008 | 12.26 | 12.48 | 12.06 | 12.27 | 63,823,736 | +0.21(+1.71%) |
Apr 15, 2008 | 12.15 | 12.21 | 11.95 | 12.06 | 28,762,754 | +0.08(+0.67%) |
Apr 14, 2008 | 11.86 | 12.13 | 11.80 | 11.98 | 26,064,538 | +0.19(+1.62%) |
Apr 11, 2008 | 11.81 | 12.08 | 11.72 | 11.79 | 27,137,978 | -0.42(-3.41%) |
Apr 10, 2008 | 12.02 | 12.27 | 12.02 | 12.21 | 25,189,190 | +0.15(+1.20%) |
Apr 09, 2008 | 12.21 | 12.22 | 11.95 | 12.06 | 24,068,680 | -0.11(-0.88%) |
Apr 08, 2008 | 12.32 | 12.34 | 11.98 | 12.17 | 34,462,896 | -0.22(-1.76%) |
Apr 07, 2008 | 12.64 | 12.76 | 12.36 | 12.39 | 28,245,138 | -0.19(-1.55%) |
Apr 04, 2008 | 12.21 | 12.79 | 12.14 | 12.58 | 54,836,216 | +0.47(+3.85%) |
Apr 03, 2008 | 12.33 | 12.35 | 12.05 | 12.12 | 46,183,996 | -0.02(-0.13%) |
Apr 02, 2008 | 12.08 | 12.30 | 11.92 | 12.13 | 39,867,860 | +0.13(+1.11%) |
Apr 01, 2008 | 11.64 | 12.01 | 11.63 | 12.00 | 40,425,984 | +0.60(+5.26%) |
Mar 31, 2008 | 11.41 | 11.50 | 11.25 | 11.40 | 35,835,492 | -0.15(-1.26%) |
Mar 28, 2008 | 11.82 | 11.94 | 11.48 | 11.54 | 37,225,332 | -0.20(-1.69%) |
Mar 27, 2008 | 11.36 | 11.98 | 11.29 | 11.74 | 53,944,736 | +0.49(+4.31%) |
Mar 26, 2008 | 11.25 | 11.29 | 11.07 | 11.26 | 30,262,318 | +0.03(+0.24%) |
Mar 25, 2008 | 11.37 | 11.45 | 11.08 | 11.23 | 30,840,284 | -0.16(-1.38%) |
Mar 24, 2008 | 10.85 | 11.58 | 10.81 | 11.39 | 41,087,828 | +0.46(+4.23%) |
Mar 21, 2008 | 10.52 | 10.97 | 10.30 | 10.93 | 53,774,364 | +0.00(+0.00%) |
Mar 20, 2008 | 10.52 | 10.97 | 10.30 | 10.93 | 53,774,364 | +0.43(+4.11%) |
Mar 19, 2008 | 10.49 | 11.04 | 10.49 | 10.49 | 53,313,684 | -0.03(-0.29%) |
Mar 18, 2008 | 10.04 | 10.54 | 9.894 | 10.52 | 60,744,324 | +0.68(+6.91%) |
Mar 17, 2008 | 9.783 | 9.978 | 9.589 | 9.845 | 44,054,352 | -0.18(-1.83%) |
Mar 14, 2008 | 10.23 | 10.31 | 9.864 | 10.03 | 42,527,724 | -0.17(-1.69%) |
Mar 13, 2008 | 10.11 | 10.33 | 9.940 | 10.20 | 32,298,294 | +0.04(+0.41%) |
Mar 12, 2008 | 10.09 | 10.39 | 10.08 | 10.16 | 30,085,238 | +0.07(+0.68%) |
Mar 11, 2008 | 10.03 | 10.12 | 9.837 | 10.09 | 36,685,688 | +0.26(+2.68%) |
Mar 10, 2008 | 9.864 | 9.997 | 9.766 | 9.825 | 36,012,704 | -0.02(-0.23%) |
Mar 07, 2008 | 9.898 | 10.11 | 9.749 | 9.848 | 37,740,412 | -0.13(-1.34%) |
Mar 06, 2008 | 10.12 | 10.27 | 9.974 | 9.982 | 32,129,224 | -0.23(-2.28%) |
Mar 05, 2008 | 9.997 | 10.36 | 9.955 | 10.22 | 32,935,730 | +0.19(+1.87%) |
Mar 04, 2008 | 9.761 | 10.09 | 9.676 | 10.03 | 47,231,980 | +0.15(+1.55%) |