Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.51 | 15.29 | 14.40 | 14.86 | 86,235,464 | +2.81(+23.30%) |
May 29, 2008 | 12.28 | 12.28 | 11.94 | 12.05 | 26,404,806 | -0.22(-1.81%) |
May 28, 2008 | 12.20 | 12.27 | 11.93 | 12.27 | 11,362,469 | +0.11(+0.92%) |
May 27, 2008 | 11.89 | 12.20 | 11.64 | 12.16 | 17,083,964 | -0.20(-1.59%) |
May 26, 2008 | 12.15 | 12.37 | 12.09 | 12.36 | 7,922,992 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.37 | 12.09 | 12.36 | 7,919,487 | +0.06(+0.49%) |
May 22, 2008 | 12.16 | 12.44 | 12.12 | 12.30 | 9,953,956 | +0.21(+1.70%) |
May 21, 2008 | 12.44 | 12.58 | 11.97 | 12.09 | 12,024,792 | -0.22(-1.81%) |
May 20, 2008 | 12.48 | 12.48 | 11.92 | 12.32 | 14,658,932 | -0.38(-2.97%) |
May 19, 2008 | 12.98 | 13.21 | 12.58 | 12.69 | 13,257,395 | -0.27(-2.11%) |
May 16, 2008 | 12.80 | 13.05 | 12.54 | 12.97 | 19,696,160 | +0.27(+2.16%) |
May 15, 2008 | 12.06 | 12.85 | 12.03 | 12.69 | 18,892,158 | +0.68(+5.70%) |
May 14, 2008 | 12.39 | 12.46 | 11.92 | 12.01 | 17,702,724 | -0.23(-1.89%) |
May 13, 2008 | 11.87 | 12.42 | 11.77 | 12.24 | 20,559,596 | +0.51(+4.38%) |
May 12, 2008 | 11.57 | 11.79 | 11.34 | 11.73 | 16,128,042 | +0.27(+2.31%) |
May 09, 2008 | 11.29 | 11.55 | 11.19 | 11.46 | 8,594,056 | +0.08(+0.68%) |
May 08, 2008 | 11.31 | 11.50 | 11.13 | 11.38 | 8,843,816 | +0.10(+0.91%) |
May 07, 2008 | 11.23 | 11.57 | 11.16 | 11.28 | 11,253,762 | -0.02(-0.15%) |
May 06, 2008 | 11.22 | 11.33 | 10.95 | 11.30 | 12,157,559 | +0.02(+0.15%) |
May 05, 2008 | 11.43 | 11.45 | 11.15 | 11.28 | 10,542,937 | -0.13(-1.12%) |
May 02, 2008 | 11.71 | 11.72 | 11.13 | 11.41 | 18,439,306 | -0.19(-1.62%) |
May 01, 2008 | 11.05 | 11.62 | 10.96 | 11.60 | 18,867,026 | +0.51(+4.63%) |
Apr 30, 2008 | 11.18 | 11.26 | 10.97 | 11.08 | 12,055,206 | -0.08(-0.69%) |
Apr 29, 2008 | 11.01 | 11.19 | 10.91 | 11.16 | 10,023,459 | +0.09(+0.85%) |
Apr 28, 2008 | 11.42 | 11.47 | 11.04 | 11.07 | 14,204,402 | -0.18(-1.60%) |
Apr 25, 2008 | 11.21 | 11.27 | 10.74 | 11.25 | 19,239,406 | -0.02(-0.15%) |
Apr 24, 2008 | 10.75 | 11.30 | 10.54 | 11.26 | 38,200,744 | +0.60(+5.62%) |
Apr 23, 2008 | 10.10 | 10.69 | 10.10 | 10.66 | 31,546,964 | +0.76(+7.69%) |
Apr 22, 2008 | 10.06 | 10.11 | 9.826 | 9.903 | 18,838,806 | -0.34(-3.34%) |
Apr 21, 2008 | 9.800 | 10.24 | 9.766 | 10.24 | 16,953,232 | +0.56(+5.84%) |
Apr 18, 2008 | 9.423 | 9.868 | 9.389 | 9.680 | 20,642,878 | +0.49(+5.31%) |
Apr 17, 2008 | 9.218 | 9.483 | 9.107 | 9.192 | 8,087,110 | -0.11(-1.20%) |
Apr 16, 2008 | 9.209 | 9.372 | 9.012 | 9.303 | 16,737,341 | +0.32(+3.52%) |
Apr 15, 2008 | 9.124 | 9.226 | 8.858 | 8.987 | 12,949,619 | -0.09(-1.04%) |
Apr 14, 2008 | 9.072 | 9.295 | 8.995 | 9.081 | 12,611,655 | -0.03(-0.28%) |
Apr 11, 2008 | 9.124 | 9.398 | 9.089 | 9.107 | 9,521,355 | -0.41(-4.32%) |
Apr 10, 2008 | 9.329 | 9.620 | 9.064 | 9.517 | 15,522,753 | +0.18(+1.92%) |
Apr 09, 2008 | 9.440 | 9.500 | 9.295 | 9.338 | 13,102,482 | -0.09(-1.00%) |
Apr 08, 2008 | 9.492 | 9.560 | 9.321 | 9.432 | 13,735,035 | -0.17(-1.78%) |
Apr 07, 2008 | 9.937 | 10.01 | 9.517 | 9.603 | 15,757,378 | -0.29(-2.94%) |
Apr 04, 2008 | 9.945 | 10.09 | 9.603 | 9.894 | 21,782,296 | +0.00(+0.00%) |
Apr 03, 2008 | 9.671 | 10.07 | 9.475 | 9.894 | 28,488,626 | +0.28(+2.94%) |
Apr 02, 2008 | 9.543 | 9.860 | 9.522 | 9.612 | 18,292,712 | +0.10(+1.08%) |
Apr 01, 2008 | 9.509 | 9.637 | 9.372 | 9.509 | 15,915,257 | +0.20(+2.11%) |
Mar 31, 2008 | 9.483 | 9.629 | 9.209 | 9.312 | 12,897,344 | -0.21(-2.25%) |
Mar 28, 2008 | 9.689 | 9.851 | 9.483 | 9.526 | 7,913,006 | -0.07(-0.71%) |
Mar 27, 2008 | 9.808 | 9.962 | 9.560 | 9.594 | 9,154,887 | -0.29(-2.94%) |
Mar 26, 2008 | 9.637 | 10.27 | 9.398 | 9.885 | 24,637,982 | +0.21(+2.12%) |
Mar 25, 2008 | 9.714 | 9.843 | 9.552 | 9.680 | 12,667,059 | +0.03(+0.35%) |
Mar 24, 2008 | 9.132 | 9.740 | 9.132 | 9.646 | 19,140,002 | +0.54(+5.92%) |
Mar 21, 2008 | 9.149 | 9.201 | 8.918 | 9.107 | 15,498,238 | +0.00(+0.00%) |
Mar 20, 2008 | 9.149 | 9.201 | 8.918 | 9.107 | 15,498,063 | -0.09(-1.02%) |
Mar 19, 2008 | 9.671 | 9.714 | 9.201 | 9.201 | 15,583,071 | -0.46(-4.78%) |
Mar 18, 2008 | 9.843 | 10.01 | 9.449 | 9.663 | 16,565,087 | +0.02(+0.18%) |
Mar 17, 2008 | 9.338 | 9.808 | 9.149 | 9.646 | 14,222,609 | +0.00(+0.00%) |
Mar 14, 2008 | 10.07 | 10.14 | 9.466 | 9.646 | 12,112,327 | -0.35(-3.51%) |
Mar 13, 2008 | 9.338 | 10.10 | 9.209 | 9.997 | 19,368,136 | +0.62(+6.57%) |
Mar 12, 2008 | 9.244 | 9.577 | 9.158 | 9.380 | 8,752,905 | +0.15(+1.67%) |
Mar 11, 2008 | 9.261 | 9.415 | 8.978 | 9.227 | 22,208,898 | +0.14(+1.51%) |
Mar 10, 2008 | 9.269 | 9.475 | 9.089 | 9.089 | 13,358,120 | -0.27(-2.93%) |
Mar 07, 2008 | 9.209 | 9.483 | 8.773 | 9.363 | 40,878,540 | -0.50(-5.03%) |
Mar 06, 2008 | 10.15 | 10.27 | 9.826 | 9.860 | 27,660,234 | -0.20(-1.97%) |
Mar 05, 2008 | 10.24 | 10.42 | 9.903 | 10.06 | 16,112,855 | -0.15(-1.49%) |
Mar 04, 2008 | 9.980 | 10.24 | 9.697 | 10.21 | 16,003,506 | +0.19(+1.88%) |