Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.38 | 11.47 | 11.28 | 11.46 | 26,569,056 | +0.08(+0.67%) |
May 29, 2008 | 11.31 | 11.50 | 11.31 | 11.38 | 29,338,496 | +0.06(+0.54%) |
May 28, 2008 | 11.60 | 11.67 | 11.11 | 11.32 | 39,855,316 | -0.27(-2.34%) |
May 27, 2008 | 11.54 | 11.83 | 11.48 | 11.59 | 39,582,860 | +0.07(+0.60%) |
May 26, 2008 | 11.53 | 11.62 | 11.43 | 11.53 | 26,375,390 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.62 | 11.43 | 11.53 | 26,375,390 | -0.14(-1.21%) |
May 22, 2008 | 11.46 | 11.74 | 11.43 | 11.67 | 28,729,264 | +0.18(+1.60%) |
May 21, 2008 | 11.77 | 11.82 | 11.37 | 11.48 | 40,521,316 | -0.21(-1.76%) |
May 20, 2008 | 11.74 | 11.83 | 11.57 | 11.69 | 26,238,354 | -0.10(-0.87%) |
May 19, 2008 | 11.91 | 11.98 | 11.71 | 11.79 | 23,530,692 | -0.11(-0.93%) |
May 16, 2008 | 12.25 | 12.26 | 11.72 | 11.90 | 49,683,352 | -0.29(-2.38%) |
May 15, 2008 | 11.90 | 12.20 | 11.79 | 12.19 | 29,846,874 | +0.27(+2.27%) |
May 14, 2008 | 11.95 | 12.19 | 11.87 | 11.92 | 30,479,578 | -0.07(-0.60%) |
May 13, 2008 | 11.83 | 12.04 | 11.73 | 12.00 | 34,607,480 | +0.11(+0.93%) |
May 12, 2008 | 11.55 | 11.91 | 11.53 | 11.88 | 35,816,852 | +0.43(+3.73%) |
May 09, 2008 | 11.45 | 11.53 | 11.19 | 11.46 | 21,204,684 | -0.08(-0.66%) |
May 08, 2008 | 11.43 | 11.65 | 11.34 | 11.53 | 26,096,040 | +0.15(+1.34%) |
May 07, 2008 | 11.64 | 11.79 | 11.33 | 11.38 | 32,226,430 | -0.38(-3.22%) |
May 06, 2008 | 11.71 | 11.82 | 11.60 | 11.76 | 27,638,656 | -0.03(-0.23%) |
May 05, 2008 | 11.80 | 11.97 | 11.75 | 11.79 | 24,298,690 | -0.10(-0.80%) |
May 02, 2008 | 12.16 | 12.17 | 11.71 | 11.88 | 42,680,096 | -0.26(-2.11%) |
May 01, 2008 | 11.77 | 12.15 | 11.77 | 12.14 | 29,997,486 | +0.19(+1.57%) |
Apr 30, 2008 | 11.95 | 12.22 | 11.87 | 11.95 | 53,997,860 | +0.08(+0.68%) |
Apr 29, 2008 | 11.90 | 11.96 | 11.84 | 11.87 | 18,089,478 | -0.08(-0.67%) |
Apr 28, 2008 | 11.94 | 12.14 | 11.83 | 11.95 | 23,433,144 | -0.00(-0.03%) |
Apr 25, 2008 | 11.91 | 12.01 | 11.69 | 11.95 | 29,704,460 | +0.03(+0.29%) |
Apr 24, 2008 | 11.73 | 12.11 | 11.62 | 11.92 | 37,589,680 | +0.21(+1.76%) |
Apr 23, 2008 | 11.80 | 11.80 | 11.54 | 11.71 | 30,018,780 | -0.08(-0.71%) |
Apr 22, 2008 | 11.61 | 11.87 | 11.59 | 11.80 | 32,380,510 | +0.10(+0.85%) |
Apr 21, 2008 | 11.89 | 12.03 | 11.59 | 11.70 | 40,458,856 | -0.41(-3.41%) |
Apr 18, 2008 | 12.21 | 12.25 | 12.02 | 12.11 | 48,122,268 | +0.27(+2.26%) |
Apr 17, 2008 | 11.93 | 11.99 | 11.55 | 11.84 | 67,124,912 | -0.42(-3.46%) |
Apr 16, 2008 | 12.25 | 12.48 | 12.06 | 12.27 | 63,844,360 | +0.21(+1.71%) |
Apr 15, 2008 | 12.14 | 12.21 | 11.95 | 12.06 | 28,772,048 | +0.08(+0.67%) |
Apr 14, 2008 | 11.86 | 12.13 | 11.80 | 11.98 | 26,072,962 | +0.19(+1.62%) |
Apr 11, 2008 | 11.81 | 12.08 | 11.72 | 11.79 | 27,146,748 | -0.42(-3.41%) |
Apr 10, 2008 | 12.02 | 12.27 | 12.02 | 12.21 | 25,197,330 | +0.15(+1.20%) |
Apr 09, 2008 | 12.21 | 12.22 | 11.95 | 12.06 | 24,076,458 | -0.11(-0.88%) |
Apr 08, 2008 | 12.32 | 12.34 | 11.97 | 12.17 | 34,474,032 | -0.22(-1.76%) |
Apr 07, 2008 | 12.64 | 12.76 | 12.36 | 12.38 | 28,254,266 | -0.19(-1.55%) |
Apr 04, 2008 | 12.20 | 12.78 | 12.13 | 12.58 | 54,853,936 | +0.47(+3.85%) |
Apr 03, 2008 | 12.33 | 12.34 | 12.05 | 12.11 | 46,198,920 | -0.02(-0.13%) |
Apr 02, 2008 | 12.08 | 12.30 | 11.91 | 12.13 | 39,880,744 | +0.13(+1.11%) |
Apr 01, 2008 | 11.64 | 12.01 | 11.63 | 12.00 | 40,439,048 | +0.60(+5.26%) |
Mar 31, 2008 | 11.41 | 11.50 | 11.25 | 11.40 | 35,847,076 | -0.15(-1.26%) |
Mar 28, 2008 | 11.82 | 11.94 | 11.48 | 11.54 | 37,237,360 | -0.20(-1.69%) |
Mar 27, 2008 | 11.36 | 11.98 | 11.29 | 11.74 | 53,962,168 | +0.48(+4.31%) |
Mar 26, 2008 | 11.25 | 11.28 | 11.07 | 11.25 | 30,272,098 | +0.03(+0.24%) |
Mar 25, 2008 | 11.37 | 11.45 | 11.08 | 11.23 | 30,850,250 | -0.16(-1.38%) |
Mar 24, 2008 | 10.84 | 11.58 | 10.81 | 11.38 | 41,101,108 | +0.46(+4.23%) |
Mar 21, 2008 | 10.52 | 10.96 | 10.30 | 10.92 | 53,791,744 | +0.00(+0.00%) |
Mar 20, 2008 | 10.52 | 10.96 | 10.30 | 10.92 | 53,791,744 | +0.43(+4.11%) |
Mar 19, 2008 | 10.49 | 11.03 | 10.48 | 10.49 | 53,330,912 | -0.03(-0.29%) |
Mar 18, 2008 | 10.04 | 10.54 | 9.891 | 10.52 | 60,763,956 | +0.68(+6.91%) |
Mar 17, 2008 | 9.780 | 9.975 | 9.585 | 9.841 | 44,068,588 | -0.18(-1.83%) |
Mar 14, 2008 | 10.23 | 10.31 | 9.860 | 10.02 | 42,541,468 | -0.17(-1.68%) |
Mar 13, 2008 | 10.10 | 10.32 | 9.936 | 10.20 | 32,308,730 | +0.04(+0.41%) |
Mar 12, 2008 | 10.09 | 10.39 | 10.07 | 10.15 | 30,094,960 | +0.07(+0.68%) |
Mar 11, 2008 | 10.02 | 10.12 | 9.834 | 10.09 | 36,697,544 | +0.26(+2.68%) |
Mar 10, 2008 | 9.860 | 9.994 | 9.763 | 9.822 | 36,024,340 | -0.02(-0.23%) |
Mar 07, 2008 | 9.895 | 10.11 | 9.746 | 9.845 | 37,752,608 | -0.13(-1.34%) |
Mar 06, 2008 | 10.11 | 10.27 | 9.971 | 9.979 | 32,139,608 | -0.23(-2.28%) |
Mar 05, 2008 | 9.994 | 10.36 | 9.952 | 10.21 | 32,946,374 | +0.19(+1.87%) |
Mar 04, 2008 | 9.757 | 10.09 | 9.673 | 10.02 | 47,247,244 | +0.15(+1.55%) |