Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,327,176 | -0.11(-1.01%) |
Jun 27, 2008 | 10.60 | 10.80 | 10.47 | 10.65 | 36,721,468 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,307,628 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,883,876 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.97 | 10.57 | 10.80 | 33,878,552 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.70 | 39,140,200 | -0.17(-1.56%) |
Jun 20, 2008 | 11.13 | 11.13 | 10.83 | 10.87 | 46,432,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.31 | 10.93 | 11.25 | 29,352,788 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,029,204 | +0.05(+0.42%) |
Jun 17, 2008 | 11.07 | 11.19 | 10.99 | 11.11 | 37,489,976 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,052,520 | +0.10(+0.95%) |
Jun 13, 2008 | 10.97 | 11.07 | 10.80 | 10.95 | 44,724,628 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,297,272 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,806,100 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.25 | 10.98 | 11.18 | 28,352,166 | -0.03(-0.31%) |
Jun 09, 2008 | 11.27 | 11.42 | 11.01 | 11.21 | 31,709,504 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.54 | 11.22 | 11.29 | 33,251,044 | -0.31(-2.66%) |
Jun 05, 2008 | 11.61 | 11.69 | 11.47 | 11.60 | 24,936,716 | +0.07(+0.57%) |
Jun 04, 2008 | 11.24 | 11.69 | 11.20 | 11.53 | 35,395,856 | +0.24(+2.08%) |
Jun 03, 2008 | 11.38 | 11.66 | 11.14 | 11.29 | 43,720,512 | -0.01(-0.10%) |
Jun 02, 2008 | 11.57 | 11.57 | 11.20 | 11.31 | 31,603,548 | -0.27(-2.33%) |
May 30, 2008 | 11.50 | 11.59 | 11.40 | 11.58 | 26,304,296 | +0.08(+0.67%) |
May 29, 2008 | 11.43 | 11.62 | 11.43 | 11.50 | 29,046,136 | +0.06(+0.54%) |
May 28, 2008 | 11.72 | 11.78 | 11.22 | 11.44 | 39,458,156 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.95 | 11.60 | 11.71 | 39,188,416 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | -0.14(-1.21%) |
May 22, 2008 | 11.58 | 11.85 | 11.55 | 11.78 | 28,442,976 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.49 | 11.60 | 40,117,520 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.81 | 25,976,888 | -0.10(-0.87%) |
May 19, 2008 | 12.04 | 12.10 | 11.82 | 11.91 | 23,296,208 | -0.11(-0.93%) |
May 16, 2008 | 12.38 | 12.38 | 11.83 | 12.02 | 49,188,256 | -0.29(-2.38%) |
May 15, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 29,549,448 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.31 | 11.99 | 12.04 | 30,175,848 | -0.07(-0.60%) |
May 13, 2008 | 11.95 | 12.16 | 11.85 | 12.12 | 34,262,616 | +0.11(+0.93%) |
May 12, 2008 | 11.67 | 12.04 | 11.65 | 12.00 | 35,459,936 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.65 | 11.30 | 11.57 | 20,993,380 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.77 | 11.45 | 11.65 | 25,835,992 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,905,294 | -0.38(-3.22%) |
May 06, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 27,363,236 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,056,554 | -0.10(-0.80%) |
May 02, 2008 | 12.29 | 12.29 | 11.82 | 12.00 | 42,254,788 | -0.26(-2.11%) |
May 01, 2008 | 11.89 | 12.27 | 11.89 | 12.26 | 29,698,562 | +0.19(+1.57%) |
Apr 30, 2008 | 12.07 | 12.34 | 11.99 | 12.07 | 53,459,768 | +0.08(+0.68%) |
Apr 29, 2008 | 12.02 | 12.09 | 11.96 | 11.99 | 17,909,216 | -0.08(-0.67%) |
Apr 28, 2008 | 12.06 | 12.27 | 11.95 | 12.07 | 23,199,632 | -0.00(-0.03%) |
Apr 25, 2008 | 12.04 | 12.14 | 11.80 | 12.07 | 29,408,454 | +0.03(+0.29%) |
Apr 24, 2008 | 11.85 | 12.24 | 11.74 | 12.04 | 37,215,100 | +0.21(+1.76%) |
Apr 23, 2008 | 11.92 | 11.92 | 11.66 | 11.83 | 29,719,642 | -0.08(-0.71%) |
Apr 22, 2008 | 11.73 | 11.99 | 11.71 | 11.92 | 32,057,838 | +0.10(+0.85%) |
Apr 21, 2008 | 12.01 | 12.15 | 11.71 | 11.82 | 40,055,684 | -0.42(-3.41%) |
Apr 18, 2008 | 12.33 | 12.38 | 12.14 | 12.23 | 47,642,728 | +0.27(+2.26%) |
Apr 17, 2008 | 12.05 | 12.11 | 11.67 | 11.96 | 66,456,016 | -0.43(-3.46%) |
Apr 16, 2008 | 12.38 | 12.60 | 12.18 | 12.39 | 63,208,148 | +0.21(+1.71%) |
Apr 15, 2008 | 12.27 | 12.33 | 12.07 | 12.18 | 28,485,334 | +0.08(+0.67%) |
Apr 14, 2008 | 11.98 | 12.25 | 11.92 | 12.10 | 25,813,144 | +0.19(+1.62%) |
Apr 11, 2008 | 11.93 | 12.20 | 11.84 | 11.91 | 26,876,230 | -0.42(-3.41%) |
Apr 10, 2008 | 12.14 | 12.39 | 12.14 | 12.33 | 24,946,238 | +0.15(+1.20%) |
Apr 09, 2008 | 12.33 | 12.34 | 12.07 | 12.18 | 23,836,536 | -0.11(-0.88%) |
Apr 08, 2008 | 12.44 | 12.46 | 12.09 | 12.29 | 34,130,500 | -0.22(-1.76%) |
Apr 07, 2008 | 12.76 | 12.88 | 12.48 | 12.51 | 27,972,712 | -0.20(-1.55%) |
Apr 04, 2008 | 12.32 | 12.91 | 12.25 | 12.71 | 54,307,316 | +0.47(+3.85%) |
Apr 03, 2008 | 12.45 | 12.47 | 12.17 | 12.24 | 45,738,548 | -0.02(-0.13%) |
Apr 02, 2008 | 12.20 | 12.42 | 12.04 | 12.25 | 39,483,328 | +0.13(+1.11%) |