Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.63 | 10.64 | 10.53 | 10.57 | 68,014,312 | -0.02(-0.21%) |
May 29, 2008 | 10.56 | 10.66 | 10.54 | 10.59 | 82,111,840 | +0.05(+0.52%) |
May 28, 2008 | 10.60 | 10.63 | 10.46 | 10.53 | 79,663,240 | -0.02(-0.16%) |
May 27, 2008 | 10.69 | 10.70 | 10.51 | 10.55 | 86,025,720 | -0.11(-1.02%) |
May 26, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.77 | 10.77 | 10.65 | 10.66 | 76,733,568 | -0.14(-1.26%) |
May 22, 2008 | 10.79 | 10.88 | 10.70 | 10.80 | 116,732,776 | -0.13(-1.15%) |
May 21, 2008 | 10.98 | 11.01 | 10.87 | 10.92 | 110,964,008 | -0.02(-0.20%) |
May 20, 2008 | 11.01 | 11.05 | 10.92 | 10.94 | 112,551,584 | -0.10(-0.89%) |
May 19, 2008 | 10.94 | 11.07 | 10.88 | 11.04 | 111,068,208 | +0.11(+1.00%) |
May 16, 2008 | 10.98 | 10.99 | 10.89 | 10.93 | 85,362,432 | -0.03(-0.25%) |
May 15, 2008 | 10.95 | 10.97 | 10.88 | 10.96 | 66,081,812 | +0.01(+0.10%) |
May 14, 2008 | 10.93 | 10.97 | 10.90 | 10.95 | 75,923,320 | +0.05(+0.45%) |
May 13, 2008 | 10.88 | 10.94 | 10.84 | 10.90 | 70,821,120 | +0.03(+0.30%) |
May 12, 2008 | 10.83 | 10.90 | 10.80 | 10.87 | 66,349,740 | +0.07(+0.61%) |
May 09, 2008 | 10.87 | 10.88 | 10.75 | 10.80 | 64,715,980 | -0.10(-0.90%) |
May 08, 2008 | 10.90 | 10.94 | 10.85 | 10.90 | 85,806,384 | +0.03(+0.25%) |
May 07, 2008 | 11.05 | 11.08 | 10.85 | 10.87 | 99,908,608 | -0.27(-2.45%) |
May 06, 2008 | 11.20 | 11.23 | 11.06 | 11.14 | 75,165,904 | -0.05(-0.49%) |
May 05, 2008 | 11.24 | 11.24 | 11.16 | 11.20 | 63,679,628 | -0.05(-0.44%) |
May 02, 2008 | 11.18 | 11.27 | 11.11 | 11.25 | 89,123,560 | +0.09(+0.83%) |
May 01, 2008 | 11.01 | 11.16 | 10.97 | 11.16 | 88,830,384 | +0.18(+1.64%) |
Apr 30, 2008 | 11.08 | 11.10 | 10.93 | 10.98 | 80,619,272 | -0.07(-0.64%) |
Apr 29, 2008 | 11.06 | 11.08 | 10.92 | 11.05 | 91,079,072 | +0.01(+0.05%) |
Apr 28, 2008 | 11.18 | 11.19 | 11.02 | 11.04 | 103,402,304 | -0.11(-0.98%) |
Apr 25, 2008 | 11.01 | 11.16 | 11.00 | 11.15 | 100,754,592 | +0.21(+1.95%) |
Apr 24, 2008 | 10.89 | 11.00 | 10.85 | 10.94 | 71,668,024 | +0.10(+0.91%) |
Apr 23, 2008 | 10.85 | 10.92 | 10.81 | 10.84 | 97,777,008 | +0.04(+0.35%) |
Apr 22, 2008 | 11.04 | 11.05 | 10.80 | 10.80 | 121,823,304 | -0.22(-2.03%) |
Apr 21, 2008 | 11.11 | 11.18 | 10.99 | 11.02 | 92,135,096 | -0.15(-1.32%) |
Apr 18, 2008 | 11.24 | 11.25 | 11.08 | 11.17 | 103,699,480 | +0.04(+0.34%) |
Apr 17, 2008 | 11.19 | 11.21 | 11.04 | 11.13 | 142,011,888 | -0.38(-3.32%) |
Apr 16, 2008 | 11.37 | 11.52 | 11.32 | 11.52 | 70,563,040 | +0.21(+1.88%) |
Apr 15, 2008 | 11.24 | 11.42 | 11.23 | 11.30 | 61,244,340 | +0.08(+0.73%) |
Apr 14, 2008 | 11.21 | 11.26 | 11.16 | 11.22 | 67,832,000 | +0.06(+0.54%) |
Apr 11, 2008 | 11.39 | 11.41 | 11.16 | 11.16 | 55,341,612 | -0.26(-2.25%) |
Apr 10, 2008 | 11.39 | 11.52 | 11.35 | 11.42 | 66,485,132 | +0.02(+0.14%) |
Apr 09, 2008 | 11.46 | 11.51 | 11.31 | 11.40 | 68,514,864 | -0.06(-0.52%) |
Apr 08, 2008 | 11.65 | 11.69 | 11.41 | 11.46 | 69,978,288 | -0.26(-2.23%) |
Apr 07, 2008 | 11.70 | 11.77 | 11.61 | 11.72 | 46,877,604 | +0.07(+0.61%) |
Apr 04, 2008 | 11.64 | 11.71 | 11.59 | 11.65 | 54,562,604 | +0.01(+0.05%) |
Apr 03, 2008 | 11.69 | 11.71 | 11.42 | 11.65 | 65,848,124 | -0.09(-0.79%) |
Apr 02, 2008 | 11.58 | 11.79 | 11.56 | 11.74 | 58,397,384 | +0.07(+0.61%) |
Apr 01, 2008 | 11.49 | 11.67 | 11.37 | 11.67 | 68,695,392 | +0.25(+2.15%) |
Mar 31, 2008 | 11.29 | 11.45 | 11.18 | 11.42 | 96,764,792 | +0.23(+2.10%) |
Mar 28, 2008 | 11.29 | 11.31 | 11.17 | 11.19 | 57,170,440 | -0.03(-0.29%) |
Mar 27, 2008 | 11.33 | 11.40 | 11.22 | 11.22 | 63,386,180 | -0.07(-0.63%) |
Mar 26, 2008 | 11.31 | 11.33 | 11.24 | 11.29 | 58,118,880 | -0.05(-0.43%) |
Mar 25, 2008 | 11.29 | 11.36 | 11.27 | 11.34 | 80,732,752 | +0.09(+0.82%) |
Mar 24, 2008 | 11.36 | 11.36 | 11.18 | 11.25 | 65,458,688 | +0.01(+0.10%) |
Mar 21, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,376,216 | +0.00(+0.00%) |
Mar 20, 2008 | 11.30 | 11.30 | 11.18 | 11.24 | 100,358,256 | -0.01(-0.10%) |
Mar 19, 2008 | 11.38 | 11.49 | 11.22 | 11.25 | 83,998,464 | -0.21(-1.86%) |
Mar 18, 2008 | 11.37 | 11.51 | 11.29 | 11.46 | 86,487,744 | +0.23(+2.09%) |
Mar 17, 2008 | 11.12 | 11.38 | 11.02 | 11.23 | 85,320,224 | -0.04(-0.34%) |
Mar 14, 2008 | 11.64 | 11.64 | 11.19 | 11.27 | 85,981,832 | -0.31(-2.69%) |
Mar 13, 2008 | 11.55 | 11.66 | 11.35 | 11.58 | 80,702,344 | -0.04(-0.33%) |
Mar 12, 2008 | 11.88 | 11.90 | 11.55 | 11.61 | 76,217,144 | -0.24(-2.03%) |
Mar 11, 2008 | 11.65 | 12.00 | 11.58 | 11.85 | 68,220,480 | +0.31(+2.70%) |
Mar 10, 2008 | 11.66 | 11.69 | 11.54 | 11.54 | 62,939,604 | -0.11(-0.94%) |
Mar 07, 2008 | 11.71 | 11.82 | 11.57 | 11.65 | 77,557,800 | -0.13(-1.11%) |
Mar 06, 2008 | 12.00 | 12.02 | 11.77 | 11.78 | 63,254,708 | -0.25(-2.07%) |
Mar 05, 2008 | 12.24 | 12.25 | 11.90 | 12.03 | 85,702,080 | -0.11(-0.87%) |
Mar 04, 2008 | 12.09 | 12.16 | 12.03 | 12.14 | 66,037,720 | -0.01(-0.05%) |