Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.580 | 9.774 | 9.563 | 9.680 | 79,972,464 | +0.11(+1.10%) |
Jun 27, 2008 | 9.563 | 9.685 | 9.486 | 9.574 | 119,094,048 | +0.06(+0.64%) |
Jun 26, 2008 | 9.840 | 9.984 | 9.513 | 9.513 | 98,883,144 | -0.39(-3.97%) |
Jun 25, 2008 | 9.829 | 10.06 | 9.752 | 9.907 | 104,720,672 | +0.11(+1.07%) |
Jun 24, 2008 | 9.635 | 9.835 | 9.608 | 9.802 | 87,955,008 | +0.17(+1.78%) |
Jun 23, 2008 | 9.652 | 9.702 | 9.585 | 9.630 | 83,914,048 | +0.03(+0.29%) |
Jun 20, 2008 | 9.818 | 9.879 | 9.585 | 9.602 | 114,397,744 | -0.24(-2.48%) |
Jun 19, 2008 | 9.868 | 9.935 | 9.807 | 9.846 | 114,074,600 | +0.00(+0.00%) |
Jun 18, 2008 | 10.25 | 10.27 | 9.829 | 9.846 | 172,376,896 | +0.03(+0.28%) |
Jun 17, 2008 | 9.890 | 9.946 | 9.791 | 9.818 | 78,130,384 | -0.03(-0.28%) |
Jun 16, 2008 | 9.923 | 9.957 | 9.807 | 9.846 | 106,345,376 | -0.12(-1.22%) |
Jun 13, 2008 | 9.857 | 9.968 | 9.779 | 9.968 | 87,308,304 | +0.14(+1.47%) |
Jun 12, 2008 | 9.763 | 9.950 | 9.752 | 9.824 | 87,356,440 | +0.10(+1.03%) |
Jun 11, 2008 | 9.929 | 9.940 | 9.696 | 9.724 | 107,367,248 | -0.22(-2.17%) |
Jun 10, 2008 | 9.940 | 9.984 | 9.813 | 9.940 | 103,174,552 | -0.04(-0.44%) |
Jun 09, 2008 | 10.03 | 10.07 | 9.951 | 9.984 | 103,306,096 | +0.03(+0.33%) |
Jun 06, 2008 | 10.27 | 10.31 | 9.946 | 9.951 | 172,799,616 | -0.39(-3.80%) |
Jun 05, 2008 | 10.38 | 10.39 | 10.22 | 10.34 | 149,962,672 | -0.07(-0.69%) |
Jun 04, 2008 | 10.53 | 10.60 | 10.36 | 10.42 | 109,254,472 | -0.12(-1.11%) |
Jun 03, 2008 | 10.59 | 10.64 | 10.49 | 10.53 | 96,440,736 | -0.09(-0.89%) |
Jun 02, 2008 | 10.77 | 10.78 | 10.54 | 10.63 | 96,529,592 | -0.10(-0.93%) |
May 30, 2008 | 10.79 | 10.80 | 10.69 | 10.73 | 66,996,908 | -0.02(-0.21%) |
May 29, 2008 | 10.72 | 10.83 | 10.70 | 10.75 | 80,883,560 | +0.06(+0.52%) |
May 28, 2008 | 10.76 | 10.79 | 10.62 | 10.69 | 78,471,584 | -0.02(-0.16%) |
May 27, 2008 | 10.85 | 10.86 | 10.67 | 10.71 | 84,738,896 | -0.11(-1.02%) |
May 26, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.93 | 10.93 | 10.82 | 10.82 | 75,585,736 | -0.14(-1.26%) |
May 22, 2008 | 10.95 | 11.04 | 10.87 | 10.96 | 114,986,616 | -0.13(-1.15%) |
May 21, 2008 | 11.14 | 11.18 | 11.04 | 11.09 | 109,304,136 | -0.02(-0.20%) |
May 20, 2008 | 11.18 | 11.22 | 11.09 | 11.11 | 110,867,960 | -0.10(-0.89%) |
May 19, 2008 | 11.11 | 11.24 | 11.05 | 11.21 | 109,406,784 | +0.11(+1.00%) |
May 16, 2008 | 11.15 | 11.15 | 11.05 | 11.10 | 84,085,528 | -0.03(-0.25%) |
May 15, 2008 | 11.11 | 11.14 | 11.04 | 11.13 | 65,093,316 | +0.01(+0.10%) |
May 14, 2008 | 11.09 | 11.14 | 11.06 | 11.11 | 74,787,616 | +0.05(+0.45%) |
May 13, 2008 | 11.04 | 11.11 | 11.00 | 11.06 | 69,761,728 | +0.03(+0.30%) |
May 12, 2008 | 11.00 | 11.06 | 10.96 | 11.03 | 65,357,240 | +0.07(+0.61%) |
May 09, 2008 | 11.03 | 11.04 | 10.92 | 10.97 | 63,747,920 | -0.10(-0.90%) |
May 08, 2008 | 11.07 | 11.10 | 11.02 | 11.06 | 84,522,832 | +0.03(+0.25%) |
May 07, 2008 | 11.22 | 11.25 | 11.01 | 11.04 | 98,414,112 | -0.28(-2.45%) |
May 06, 2008 | 11.37 | 11.40 | 11.23 | 11.31 | 74,041,528 | -0.06(-0.49%) |
May 05, 2008 | 11.41 | 11.41 | 11.33 | 11.37 | 62,727,068 | -0.05(-0.44%) |
May 02, 2008 | 11.35 | 11.44 | 11.28 | 11.42 | 87,790,392 | +0.09(+0.83%) |
May 01, 2008 | 11.18 | 11.33 | 11.14 | 11.33 | 87,501,600 | +0.18(+1.64%) |
Apr 30, 2008 | 11.25 | 11.27 | 11.09 | 11.14 | 79,413,320 | -0.07(-0.64%) |
Apr 29, 2008 | 11.23 | 11.25 | 11.08 | 11.21 | 89,716,656 | +0.01(+0.05%) |
Apr 28, 2008 | 11.35 | 11.36 | 11.19 | 11.21 | 101,855,544 | -0.11(-0.98%) |
Apr 25, 2008 | 11.18 | 11.33 | 11.17 | 11.32 | 99,247,440 | +0.22(+1.95%) |
Apr 24, 2008 | 11.05 | 11.17 | 11.02 | 11.10 | 70,595,976 | +0.10(+0.91%) |
Apr 23, 2008 | 11.02 | 11.08 | 10.98 | 11.00 | 96,314,400 | +0.04(+0.35%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.97 | 10.97 | 120,000,992 | -0.23(-2.03%) |
Apr 21, 2008 | 11.28 | 11.35 | 11.15 | 11.19 | 90,756,880 | -0.15(-1.32%) |
Apr 18, 2008 | 11.41 | 11.42 | 11.25 | 11.34 | 102,148,280 | +0.04(+0.34%) |
Apr 17, 2008 | 11.36 | 11.38 | 11.20 | 11.30 | 139,887,584 | -0.39(-3.32%) |
Apr 16, 2008 | 11.54 | 11.69 | 11.49 | 11.69 | 69,507,512 | +0.22(+1.88%) |
Apr 15, 2008 | 11.41 | 11.59 | 11.40 | 11.47 | 60,328,208 | +0.08(+0.73%) |
Apr 14, 2008 | 11.38 | 11.43 | 11.33 | 11.39 | 66,817,328 | +0.06(+0.54%) |
Apr 11, 2008 | 11.56 | 11.58 | 11.33 | 11.33 | 54,513,776 | -0.26(-2.25%) |
Apr 10, 2008 | 11.56 | 11.69 | 11.52 | 11.59 | 65,490,608 | +0.02(+0.14%) |
Apr 09, 2008 | 11.64 | 11.68 | 11.48 | 11.57 | 67,489,976 | -0.06(-0.52%) |
Apr 08, 2008 | 11.83 | 11.87 | 11.58 | 11.64 | 68,931,504 | -0.27(-2.23%) |
Apr 07, 2008 | 11.87 | 11.95 | 11.79 | 11.90 | 46,176,380 | +0.07(+0.61%) |
Apr 04, 2008 | 11.82 | 11.89 | 11.77 | 11.83 | 53,746,424 | +0.01(+0.05%) |
Apr 03, 2008 | 11.86 | 11.89 | 11.60 | 11.82 | 64,863,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.76 | 11.97 | 11.74 | 11.92 | 57,523,840 | +0.07(+0.61%) |