Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.89 | 11.18 | 10.73 | 10.82 | 19,424,598 | -0.05(-0.42%) |
Jun 27, 2008 | 10.80 | 11.00 | 10.52 | 10.87 | 26,007,564 | +0.05(+0.48%) |
Jun 26, 2008 | 10.93 | 10.99 | 10.74 | 10.81 | 16,896,756 | -0.15(-1.36%) |
Jun 25, 2008 | 10.90 | 11.30 | 10.90 | 10.96 | 14,645,792 | +0.09(+0.84%) |
Jun 24, 2008 | 10.87 | 11.04 | 10.67 | 10.87 | 21,721,172 | -0.10(-0.89%) |
Jun 23, 2008 | 11.40 | 11.43 | 10.93 | 10.97 | 18,250,020 | -0.36(-3.15%) |
Jun 20, 2008 | 11.49 | 11.59 | 11.26 | 11.33 | 19,218,682 | -0.27(-2.35%) |
Jun 19, 2008 | 11.33 | 11.67 | 11.24 | 11.60 | 14,422,360 | +0.25(+2.17%) |
Jun 18, 2008 | 11.56 | 11.63 | 11.31 | 11.35 | 11,748,503 | -0.33(-2.83%) |
Jun 17, 2008 | 11.76 | 11.81 | 11.63 | 11.68 | 10,122,368 | +0.04(+0.33%) |
Jun 16, 2008 | 11.54 | 11.78 | 11.50 | 11.65 | 14,783,355 | -0.04(-0.33%) |
Jun 13, 2008 | 11.59 | 11.68 | 11.39 | 11.68 | 9,958,971 | +0.15(+1.29%) |
Jun 12, 2008 | 11.33 | 11.70 | 11.33 | 11.54 | 15,724,222 | +0.24(+2.13%) |
Jun 11, 2008 | 11.37 | 11.55 | 11.22 | 11.30 | 17,793,560 | -0.19(-1.64%) |
Jun 10, 2008 | 11.28 | 11.73 | 10.84 | 11.48 | 23,198,802 | +0.45(+4.12%) |
Jun 09, 2008 | 11.28 | 11.29 | 10.93 | 11.03 | 17,712,538 | -0.12(-1.05%) |
Jun 06, 2008 | 11.43 | 11.45 | 11.12 | 11.15 | 16,039,391 | -0.46(-3.97%) |
Jun 05, 2008 | 11.31 | 11.76 | 11.30 | 11.61 | 25,698,468 | +0.05(+0.45%) |
Jun 04, 2008 | 11.70 | 11.76 | 11.41 | 11.55 | 14,279,344 | -0.13(-1.11%) |
Jun 03, 2008 | 11.73 | 11.95 | 11.53 | 11.68 | 15,378,938 | -0.03(-0.22%) |
Jun 02, 2008 | 11.83 | 11.85 | 11.49 | 11.71 | 11,059,835 | -0.14(-1.15%) |
May 30, 2008 | 12.01 | 12.01 | 11.70 | 11.85 | 11,718,491 | -0.18(-1.46%) |
May 29, 2008 | 11.76 | 12.11 | 11.64 | 12.02 | 11,961,343 | +0.20(+1.70%) |
May 28, 2008 | 11.76 | 11.95 | 11.64 | 11.82 | 11,718,277 | +0.07(+0.61%) |
May 27, 2008 | 11.67 | 11.95 | 11.59 | 11.75 | 16,462,906 | +0.10(+0.89%) |
May 26, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.08 | 12.09 | 11.52 | 11.65 | 14,971,031 | -0.23(-1.91%) |
May 22, 2008 | 11.66 | 12.00 | 11.54 | 11.87 | 11,169,317 | +0.14(+1.22%) |
May 21, 2008 | 12.18 | 12.27 | 11.69 | 11.73 | 10,275,540 | -0.40(-3.27%) |
May 20, 2008 | 12.11 | 12.25 | 11.97 | 12.13 | 13,024,159 | -0.02(-0.16%) |
May 19, 2008 | 11.96 | 12.27 | 11.93 | 12.15 | 11,201,543 | +0.18(+1.52%) |
May 16, 2008 | 12.42 | 12.42 | 11.80 | 11.96 | 15,920,005 | -0.49(-3.91%) |
May 15, 2008 | 12.35 | 12.50 | 12.18 | 12.45 | 11,998,380 | +0.15(+1.21%) |
May 14, 2008 | 12.04 | 12.37 | 11.93 | 12.30 | 12,020,356 | +0.32(+2.65%) |
May 13, 2008 | 11.97 | 12.09 | 11.87 | 11.98 | 15,352,972 | +0.02(+0.16%) |
May 12, 2008 | 11.68 | 12.06 | 11.61 | 11.96 | 14,913,831 | +0.32(+2.73%) |
May 09, 2008 | 11.56 | 11.69 | 11.39 | 11.65 | 14,469,971 | +0.06(+0.56%) |
May 08, 2008 | 12.31 | 12.35 | 11.54 | 11.58 | 25,273,334 | -0.26(-2.19%) |
May 07, 2008 | 12.04 | 12.22 | 11.81 | 11.84 | 15,401,128 | -0.21(-1.78%) |
May 06, 2008 | 11.75 | 12.19 | 11.70 | 12.05 | 13,983,480 | +0.19(+1.64%) |
May 05, 2008 | 12.03 | 12.07 | 11.79 | 11.86 | 12,589,546 | -0.27(-2.20%) |
May 02, 2008 | 12.21 | 12.44 | 12.02 | 12.13 | 14,607,623 | -0.22(-1.79%) |
May 01, 2008 | 12.07 | 12.45 | 11.98 | 12.35 | 10,986,566 | +0.26(+2.15%) |
Apr 30, 2008 | 12.44 | 12.51 | 12.01 | 12.09 | 11,633,544 | -0.35(-2.82%) |
Apr 29, 2008 | 12.24 | 12.50 | 12.24 | 12.44 | 8,169,059 | +0.18(+1.43%) |
Apr 28, 2008 | 12.49 | 12.49 | 12.07 | 12.26 | 12,304,109 | -0.29(-2.33%) |
Apr 25, 2008 | 12.27 | 12.57 | 12.18 | 12.55 | 11,724,228 | +0.32(+2.65%) |
Apr 24, 2008 | 12.11 | 12.35 | 12.03 | 12.23 | 15,703,787 | +0.20(+1.67%) |
Apr 23, 2008 | 11.78 | 12.26 | 11.72 | 12.03 | 14,905,937 | +0.27(+2.26%) |
Apr 22, 2008 | 11.97 | 12.00 | 11.65 | 11.76 | 12,102,703 | -0.31(-2.58%) |
Apr 21, 2008 | 12.25 | 12.28 | 11.91 | 12.07 | 14,108,102 | -0.26(-2.11%) |
Apr 18, 2008 | 12.43 | 12.61 | 12.13 | 12.33 | 16,791,512 | -0.05(-0.37%) |
Apr 17, 2008 | 12.24 | 12.44 | 12.15 | 12.38 | 9,884,889 | +0.12(+1.01%) |
Apr 16, 2008 | 12.26 | 12.35 | 12.03 | 12.26 | 12,724,694 | +0.08(+0.69%) |
Apr 15, 2008 | 11.98 | 12.41 | 11.96 | 12.17 | 14,890,376 | +0.18(+1.46%) |
Apr 14, 2008 | 11.63 | 12.07 | 11.54 | 12.00 | 18,286,426 | +0.34(+2.95%) |
Apr 11, 2008 | 11.82 | 11.85 | 11.60 | 11.65 | 14,344,106 | -0.34(-2.81%) |
Apr 10, 2008 | 12.24 | 12.45 | 11.98 | 11.99 | 25,228,760 | -0.27(-2.22%) |
Apr 09, 2008 | 12.28 | 12.42 | 12.10 | 12.26 | 17,876,138 | -0.08(-0.63%) |
Apr 08, 2008 | 12.24 | 12.42 | 12.24 | 12.34 | 14,769,926 | -0.12(-0.94%) |
Apr 07, 2008 | 12.43 | 12.64 | 12.34 | 12.46 | 19,396,008 | +0.09(+0.73%) |
Apr 04, 2008 | 12.71 | 12.72 | 12.35 | 12.37 | 16,838,680 | -0.52(-4.03%) |
Apr 03, 2008 | 13.02 | 13.09 | 12.66 | 12.89 | 19,378,018 | -0.37(-2.79%) |
Apr 02, 2008 | 13.22 | 13.49 | 13.13 | 13.26 | 11,484,417 | +0.03(+0.25%) |