Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.79 | 10.80 | 10.69 | 10.73 | 67,003,844 | -0.02(-0.21%) |
May 29, 2008 | 10.71 | 10.83 | 10.70 | 10.75 | 80,891,928 | +0.06(+0.52%) |
May 28, 2008 | 10.76 | 10.79 | 10.62 | 10.69 | 78,479,704 | -0.02(-0.16%) |
May 27, 2008 | 10.85 | 10.86 | 10.66 | 10.71 | 84,747,664 | -0.11(-1.02%) |
May 26, 2008 | 10.93 | 10.93 | 10.81 | 10.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.93 | 10.93 | 10.81 | 10.82 | 75,593,560 | -0.14(-1.26%) |
May 22, 2008 | 10.95 | 11.04 | 10.86 | 10.96 | 114,998,520 | -0.13(-1.15%) |
May 21, 2008 | 11.14 | 11.17 | 11.04 | 11.09 | 109,315,448 | -0.02(-0.20%) |
May 20, 2008 | 11.18 | 11.22 | 11.09 | 11.11 | 110,879,440 | -0.10(-0.89%) |
May 19, 2008 | 11.11 | 11.24 | 11.05 | 11.21 | 109,418,104 | +0.11(+1.00%) |
May 16, 2008 | 11.15 | 11.15 | 11.05 | 11.10 | 84,094,232 | -0.03(-0.25%) |
May 15, 2008 | 11.11 | 11.14 | 11.04 | 11.12 | 65,100,056 | +0.01(+0.10%) |
May 14, 2008 | 11.09 | 11.14 | 11.06 | 11.11 | 74,795,352 | +0.05(+0.45%) |
May 13, 2008 | 11.04 | 11.11 | 11.00 | 11.06 | 69,768,952 | +0.03(+0.30%) |
May 12, 2008 | 11.00 | 11.06 | 10.96 | 11.03 | 65,364,004 | +0.07(+0.61%) |
May 09, 2008 | 11.03 | 11.04 | 10.91 | 10.96 | 63,754,516 | -0.10(-0.90%) |
May 08, 2008 | 11.07 | 11.10 | 11.01 | 11.06 | 84,531,584 | +0.03(+0.25%) |
May 07, 2008 | 11.22 | 11.25 | 11.01 | 11.04 | 98,424,296 | -0.28(-2.45%) |
May 06, 2008 | 11.37 | 11.40 | 11.22 | 11.31 | 74,049,192 | -0.06(-0.49%) |
May 05, 2008 | 11.41 | 11.41 | 11.33 | 11.37 | 62,733,560 | -0.05(-0.44%) |
May 02, 2008 | 11.35 | 11.44 | 11.28 | 11.42 | 87,799,480 | +0.09(+0.83%) |
May 01, 2008 | 11.17 | 11.33 | 11.14 | 11.32 | 87,510,656 | +0.18(+1.64%) |
Apr 30, 2008 | 11.25 | 11.27 | 11.09 | 11.14 | 79,421,536 | -0.07(-0.64%) |
Apr 29, 2008 | 11.22 | 11.25 | 11.08 | 11.21 | 89,725,944 | +0.01(+0.05%) |
Apr 28, 2008 | 11.35 | 11.36 | 11.19 | 11.21 | 101,866,088 | -0.11(-0.98%) |
Apr 25, 2008 | 11.17 | 11.33 | 11.17 | 11.32 | 99,257,712 | +0.22(+1.95%) |
Apr 24, 2008 | 11.05 | 11.17 | 11.01 | 11.10 | 70,603,280 | +0.10(+0.91%) |
Apr 23, 2008 | 11.01 | 11.08 | 10.98 | 11.00 | 96,324,368 | +0.04(+0.35%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.96 | 10.96 | 120,013,408 | -0.23(-2.03%) |
Apr 21, 2008 | 11.28 | 11.35 | 11.15 | 11.19 | 90,766,272 | -0.15(-1.32%) |
Apr 18, 2008 | 11.41 | 11.42 | 11.25 | 11.34 | 102,158,848 | +0.04(+0.34%) |
Apr 17, 2008 | 11.36 | 11.38 | 11.20 | 11.30 | 139,902,064 | -0.39(-3.32%) |
Apr 16, 2008 | 11.54 | 11.69 | 11.49 | 11.69 | 69,514,704 | +0.22(+1.88%) |
Apr 15, 2008 | 11.41 | 11.59 | 11.40 | 11.47 | 60,334,452 | +0.08(+0.73%) |
Apr 14, 2008 | 11.38 | 11.43 | 11.33 | 11.39 | 66,824,244 | +0.06(+0.54%) |
Apr 11, 2008 | 11.56 | 11.58 | 11.32 | 11.33 | 54,519,420 | -0.26(-2.25%) |
Apr 10, 2008 | 11.56 | 11.69 | 11.52 | 11.59 | 65,497,384 | +0.02(+0.14%) |
Apr 09, 2008 | 11.63 | 11.68 | 11.48 | 11.57 | 67,496,960 | -0.06(-0.52%) |
Apr 08, 2008 | 11.83 | 11.87 | 11.58 | 11.63 | 68,938,640 | -0.27(-2.23%) |
Apr 07, 2008 | 11.87 | 11.95 | 11.79 | 11.90 | 46,181,160 | +0.07(+0.61%) |
Apr 04, 2008 | 11.82 | 11.89 | 11.77 | 11.83 | 53,751,984 | +0.01(+0.05%) |
Apr 03, 2008 | 11.86 | 11.89 | 11.60 | 11.82 | 64,869,840 | -0.09(-0.79%) |
Apr 02, 2008 | 11.76 | 11.97 | 11.73 | 11.92 | 57,529,792 | +0.07(+0.61%) |
Apr 01, 2008 | 11.66 | 11.84 | 11.55 | 11.84 | 67,674,808 | +0.25(+2.15%) |
Mar 31, 2008 | 11.46 | 11.62 | 11.35 | 11.60 | 95,327,184 | +0.24(+2.10%) |
Mar 28, 2008 | 11.46 | 11.48 | 11.34 | 11.36 | 56,321,076 | -0.03(-0.29%) |
Mar 27, 2008 | 11.50 | 11.57 | 11.39 | 11.39 | 62,444,472 | -0.07(-0.63%) |
Mar 26, 2008 | 11.48 | 11.50 | 11.41 | 11.46 | 57,255,424 | -0.05(-0.43%) |
Mar 25, 2008 | 11.46 | 11.53 | 11.44 | 11.51 | 79,533,328 | +0.09(+0.82%) |
Mar 24, 2008 | 11.53 | 11.53 | 11.35 | 11.42 | 64,486,192 | +0.01(+0.10%) |
Mar 21, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,884,952 | +0.00(+0.00%) |
Mar 20, 2008 | 11.47 | 11.47 | 11.35 | 11.41 | 98,867,264 | -0.01(-0.10%) |
Mar 19, 2008 | 11.55 | 11.66 | 11.39 | 11.42 | 82,750,528 | -0.22(-1.86%) |
Mar 18, 2008 | 11.54 | 11.68 | 11.46 | 11.63 | 85,202,824 | +0.24(+2.09%) |
Mar 17, 2008 | 11.29 | 11.55 | 11.19 | 11.40 | 84,052,656 | -0.04(-0.34%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.36 | 11.43 | 84,704,432 | -0.32(-2.69%) |
Mar 13, 2008 | 11.72 | 11.84 | 11.52 | 11.75 | 79,503,376 | -0.04(-0.33%) |
Mar 12, 2008 | 12.06 | 12.08 | 11.72 | 11.79 | 75,084,808 | -0.24(-2.03%) |
Mar 11, 2008 | 11.82 | 12.18 | 11.76 | 12.03 | 67,206,944 | +0.32(+2.70%) |
Mar 10, 2008 | 11.84 | 11.87 | 11.71 | 11.72 | 62,004,528 | -0.11(-0.94%) |
Mar 07, 2008 | 11.89 | 12.00 | 11.75 | 11.83 | 76,405,544 | -0.13(-1.11%) |
Mar 06, 2008 | 12.18 | 12.20 | 11.95 | 11.96 | 62,314,952 | -0.25(-2.07%) |
Mar 05, 2008 | 12.42 | 12.43 | 12.08 | 12.21 | 84,428,832 | -0.11(-0.87%) |
Mar 04, 2008 | 12.27 | 12.34 | 12.22 | 12.32 | 65,056,620 | -0.01(-0.04%) |