Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.02 | 10.03 | 9.926 | 9.962 | 72,141,432 | -0.02(-0.21%) |
May 29, 2008 | 9.952 | 10.05 | 9.936 | 9.983 | 87,094,400 | +0.05(+0.52%) |
May 28, 2008 | 9.993 | 10.02 | 9.859 | 9.931 | 84,497,216 | -0.02(-0.16%) |
May 27, 2008 | 10.08 | 10.09 | 9.905 | 9.947 | 91,245,776 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,389,768 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.26 | 10.09 | 10.18 | 123,816,144 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,697,320 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,381,232 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,807,848 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.27 | 10.31 | 90,542,240 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.26 | 10.33 | 70,091,664 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.28 | 10.32 | 80,530,360 | +0.05(+0.45%) |
May 13, 2008 | 10.26 | 10.32 | 10.22 | 10.28 | 75,118,552 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.28 | 10.18 | 10.24 | 70,375,856 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.26 | 10.14 | 10.18 | 68,642,960 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.28 | 91,013,128 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.45 | 10.23 | 10.25 | 105,971,080 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.43 | 10.51 | 79,726,984 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,543,720 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.63 | 10.48 | 10.61 | 94,531,592 | +0.09(+0.83%) |
May 01, 2008 | 10.38 | 10.52 | 10.34 | 10.52 | 94,220,624 | +0.17(+1.64%) |
Apr 30, 2008 | 10.45 | 10.47 | 10.30 | 10.35 | 85,511,264 | -0.07(-0.64%) |
Apr 29, 2008 | 10.43 | 10.45 | 10.29 | 10.41 | 96,605,768 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,676,768 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,868,392 | +0.20(+1.95%) |
Apr 24, 2008 | 10.27 | 10.37 | 10.23 | 10.31 | 76,016,856 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,710,136 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,215,560 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,725,864 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.61 | 10.45 | 10.53 | 109,991,984 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,629,200 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,844,816 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,960,656 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,948,064 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,699,752 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,519,464 | +0.02(+0.14%) |
Apr 09, 2008 | 10.81 | 10.85 | 10.66 | 10.75 | 72,672,360 | -0.06(-0.52%) |
Apr 08, 2008 | 10.99 | 11.02 | 10.75 | 10.81 | 74,224,576 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,722,148 | +0.07(+0.61%) |
Apr 04, 2008 | 10.98 | 11.04 | 10.93 | 10.99 | 57,873,472 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,843,800 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,940,948 | +0.07(+0.61%) |
Apr 01, 2008 | 10.83 | 11.00 | 10.72 | 11.00 | 72,863,840 | +0.23(+2.15%) |
Mar 31, 2008 | 10.65 | 10.79 | 10.54 | 10.77 | 102,636,496 | +0.22(+2.10%) |
Mar 28, 2008 | 10.64 | 10.66 | 10.53 | 10.55 | 60,639,552 | -0.03(-0.29%) |
Mar 27, 2008 | 10.68 | 10.75 | 10.57 | 10.58 | 67,232,464 | -0.07(-0.63%) |
Mar 26, 2008 | 10.66 | 10.68 | 10.59 | 10.65 | 61,645,544 | -0.05(-0.43%) |
Mar 25, 2008 | 10.64 | 10.71 | 10.63 | 10.69 | 85,631,632 | +0.09(+0.83%) |
Mar 24, 2008 | 10.71 | 10.71 | 10.54 | 10.61 | 69,430,736 | +0.01(+0.10%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,467,056 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,448,016 | -0.01(-0.10%) |
Mar 19, 2008 | 10.73 | 10.83 | 10.57 | 10.61 | 89,095,504 | -0.20(-1.86%) |
Mar 18, 2008 | 10.72 | 10.85 | 10.65 | 10.81 | 91,735,832 | +0.22(+2.09%) |
Mar 17, 2008 | 10.49 | 10.73 | 10.39 | 10.58 | 90,497,472 | -0.04(-0.34%) |
Mar 14, 2008 | 10.97 | 10.97 | 10.55 | 10.62 | 91,199,224 | -0.29(-2.69%) |
Mar 13, 2008 | 10.89 | 11.00 | 10.70 | 10.91 | 85,599,376 | -0.04(-0.33%) |
Mar 12, 2008 | 11.20 | 11.22 | 10.89 | 10.95 | 80,842,016 | -0.23(-2.03%) |
Mar 11, 2008 | 10.98 | 11.31 | 10.92 | 11.18 | 72,360,104 | +0.29(+2.70%) |
Mar 10, 2008 | 11.00 | 11.02 | 10.88 | 10.88 | 66,758,788 | -0.10(-0.94%) |
Mar 07, 2008 | 11.04 | 11.15 | 10.91 | 10.99 | 82,264,016 | -0.12(-1.11%) |
Mar 06, 2008 | 11.31 | 11.33 | 11.10 | 11.11 | 67,093,012 | -0.24(-2.07%) |
Mar 05, 2008 | 11.54 | 11.55 | 11.22 | 11.34 | 90,902,496 | -0.10(-0.87%) |
Mar 04, 2008 | 11.40 | 11.46 | 11.35 | 11.44 | 70,044,904 | -0.01(-0.04%) |