Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.58 | 10.94 | 10.55 | 10.89 | 103,521,288 | +0.30(+2.84%) |
Jun 27, 2008 | 10.83 | 10.83 | 10.59 | 10.59 | 136,536,352 | -0.23(-2.12%) |
Jun 26, 2008 | 11.24 | 11.24 | 10.82 | 10.82 | 113,374,592 | -0.32(-2.90%) |
Jun 25, 2008 | 11.28 | 11.39 | 11.12 | 11.14 | 110,576,456 | +0.06(+0.58%) |
Jun 24, 2008 | 11.05 | 11.20 | 10.97 | 11.08 | 77,211,808 | -0.04(-0.32%) |
Jun 23, 2008 | 11.15 | 11.21 | 11.07 | 11.11 | 88,050,792 | -0.02(-0.15%) |
Jun 20, 2008 | 11.36 | 11.50 | 11.12 | 11.13 | 134,241,232 | -0.23(-2.05%) |
Jun 19, 2008 | 11.38 | 11.48 | 11.24 | 11.36 | 84,542,808 | -0.03(-0.28%) |
Jun 18, 2008 | 11.48 | 11.51 | 11.37 | 11.39 | 74,026,040 | -0.14(-1.23%) |
Jun 17, 2008 | 11.73 | 11.74 | 11.52 | 11.53 | 62,564,376 | -0.16(-1.33%) |
Jun 16, 2008 | 11.62 | 11.74 | 11.52 | 11.69 | 83,813,944 | -0.16(-1.39%) |
Jun 13, 2008 | 11.82 | 11.89 | 11.64 | 11.85 | 63,706,996 | +0.09(+0.80%) |
Jun 12, 2008 | 11.75 | 11.88 | 11.65 | 11.76 | 77,128,936 | +0.08(+0.69%) |
Jun 11, 2008 | 11.99 | 12.02 | 11.61 | 11.68 | 109,787,512 | -0.35(-2.90%) |
Jun 10, 2008 | 12.06 | 12.16 | 11.81 | 12.03 | 105,215,392 | -0.11(-0.91%) |
Jun 09, 2008 | 12.41 | 12.53 | 11.94 | 12.14 | 97,225,816 | -0.21(-1.70%) |
Jun 06, 2008 | 12.68 | 12.71 | 12.32 | 12.35 | 83,459,304 | -0.40(-3.17%) |
Jun 05, 2008 | 12.48 | 12.82 | 12.46 | 12.75 | 69,708,400 | +0.31(+2.49%) |
Jun 04, 2008 | 12.45 | 12.52 | 12.32 | 12.44 | 68,055,168 | -0.09(-0.72%) |
Jun 03, 2008 | 12.74 | 12.76 | 12.45 | 12.53 | 74,922,184 | -0.18(-1.45%) |
Jun 02, 2008 | 12.82 | 12.90 | 12.60 | 12.72 | 60,797,300 | -0.18(-1.38%) |
May 30, 2008 | 13.01 | 13.01 | 12.86 | 12.90 | 79,491,576 | -0.10(-0.75%) |
May 29, 2008 | 12.72 | 13.10 | 12.69 | 12.99 | 75,573,456 | +0.22(+1.75%) |
May 28, 2008 | 12.64 | 12.78 | 12.61 | 12.77 | 68,367,176 | +0.22(+1.75%) |
May 27, 2008 | 12.48 | 12.67 | 12.38 | 12.55 | 53,194,316 | +0.10(+0.78%) |
May 26, 2008 | 12.62 | 12.72 | 12.39 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.62 | 12.72 | 12.39 | 12.45 | 45,174,204 | -0.21(-1.66%) |
May 22, 2008 | 12.56 | 12.74 | 12.50 | 12.66 | 50,564,508 | +0.09(+0.75%) |
May 21, 2008 | 12.73 | 12.78 | 12.51 | 12.57 | 56,239,164 | -0.16(-1.22%) |
May 20, 2008 | 13.01 | 13.06 | 12.69 | 12.72 | 75,923,296 | -0.37(-2.81%) |
May 19, 2008 | 12.96 | 13.15 | 12.87 | 13.09 | 61,559,408 | +0.14(+1.10%) |
May 16, 2008 | 12.88 | 13.00 | 12.81 | 12.95 | 78,168,888 | +0.07(+0.53%) |
May 15, 2008 | 12.83 | 12.92 | 12.71 | 12.88 | 65,384,760 | +0.08(+0.63%) |
May 14, 2008 | 12.72 | 13.01 | 12.69 | 12.80 | 75,041,088 | +0.11(+0.89%) |
May 13, 2008 | 12.65 | 12.80 | 12.64 | 12.69 | 40,459,380 | +0.05(+0.38%) |
May 12, 2008 | 12.48 | 12.69 | 12.46 | 12.64 | 46,027,440 | +0.17(+1.35%) |
May 09, 2008 | 12.46 | 12.56 | 12.38 | 12.47 | 47,324,520 | -0.09(-0.69%) |
May 08, 2008 | 12.57 | 12.70 | 12.46 | 12.56 | 62,249,752 | +0.01(+0.10%) |
May 07, 2008 | 12.68 | 12.76 | 12.51 | 12.55 | 76,426,336 | -0.24(-1.87%) |
May 06, 2008 | 12.78 | 12.86 | 12.62 | 12.79 | 75,256,472 | -0.09(-0.73%) |
May 05, 2008 | 12.95 | 12.96 | 12.73 | 12.88 | 56,039,988 | -0.09(-0.70%) |
May 02, 2008 | 12.93 | 13.00 | 12.78 | 12.97 | 67,416,768 | +0.06(+0.48%) |
May 01, 2008 | 12.70 | 12.93 | 12.67 | 12.91 | 75,534,992 | +0.40(+3.18%) |
Apr 30, 2008 | 12.47 | 12.73 | 12.46 | 12.51 | 72,499,992 | +0.04(+0.31%) |
Apr 29, 2008 | 12.39 | 12.54 | 12.31 | 12.47 | 47,564,056 | +0.09(+0.76%) |
Apr 28, 2008 | 12.48 | 12.59 | 12.35 | 12.38 | 81,798,552 | -0.09(-0.73%) |
Apr 25, 2008 | 12.53 | 12.60 | 12.33 | 12.47 | 49,978,880 | -0.02(-0.18%) |
Apr 24, 2008 | 12.46 | 12.61 | 12.37 | 12.49 | 59,819,160 | +0.06(+0.47%) |
Apr 23, 2008 | 12.25 | 12.60 | 12.24 | 12.43 | 85,148,016 | +0.21(+1.75%) |
Apr 22, 2008 | 12.25 | 12.29 | 11.97 | 12.22 | 82,259,296 | +0.07(+0.59%) |
Apr 21, 2008 | 12.11 | 12.24 | 11.98 | 12.15 | 77,444,856 | +0.03(+0.21%) |
Apr 18, 2008 | 12.24 | 12.31 | 12.10 | 12.12 | 78,545,640 | -0.02(-0.16%) |
Apr 17, 2008 | 12.10 | 12.28 | 12.05 | 12.14 | 57,401,672 | -0.01(-0.11%) |
Apr 16, 2008 | 12.14 | 12.25 | 11.99 | 12.16 | 79,897,768 | +0.09(+0.75%) |
Apr 15, 2008 | 12.06 | 12.19 | 11.99 | 12.06 | 48,217,932 | +0.04(+0.35%) |
Apr 14, 2008 | 12.03 | 12.21 | 11.96 | 12.02 | 52,572,628 | -0.03(-0.27%) |
Apr 11, 2008 | 12.22 | 12.33 | 12.03 | 12.06 | 56,650,636 | -0.29(-2.36%) |
Apr 10, 2008 | 12.32 | 12.47 | 12.28 | 12.35 | 55,691,528 | +0.00(+0.03%) |
Apr 09, 2008 | 12.52 | 12.59 | 12.20 | 12.34 | 65,937,124 | -0.20(-1.57%) |
Apr 08, 2008 | 12.49 | 12.60 | 12.30 | 12.54 | 61,637,476 | -0.07(-0.54%) |
Apr 07, 2008 | 12.55 | 12.68 | 12.46 | 12.61 | 57,713,292 | +0.17(+1.38%) |
Apr 04, 2008 | 12.60 | 12.60 | 12.38 | 12.44 | 66,751,352 | -0.17(-1.36%) |
Apr 03, 2008 | 12.44 | 12.69 | 12.39 | 12.61 | 57,640,956 | +0.09(+0.75%) |
Apr 02, 2008 | 12.80 | 12.80 | 12.44 | 12.51 | 70,983,856 | -0.25(-1.92%) |