Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.97 | 11.15 | 10.70 | 11.02 | 29,529,578 | +0.08(+0.77%) |
Jun 27, 2008 | 10.87 | 11.06 | 10.84 | 10.93 | 23,672,806 | +0.02(+0.14%) |
Jun 26, 2008 | 11.06 | 11.12 | 10.87 | 10.92 | 17,734,708 | -0.28(-2.52%) |
Jun 25, 2008 | 10.73 | 11.35 | 10.73 | 11.20 | 39,064,096 | +0.58(+5.50%) |
Jun 24, 2008 | 10.38 | 10.88 | 10.32 | 10.62 | 48,997,232 | +0.69(+7.00%) |
Jun 23, 2008 | 10.27 | 10.36 | 9.869 | 9.922 | 25,739,900 | -0.34(-3.35%) |
Jun 20, 2008 | 10.04 | 10.28 | 10.04 | 10.27 | 26,805,530 | +0.16(+1.55%) |
Jun 19, 2008 | 10.04 | 10.24 | 10.04 | 10.11 | 13,651,808 | +0.08(+0.84%) |
Jun 18, 2008 | 10.02 | 10.15 | 9.998 | 10.03 | 16,877,730 | -0.05(-0.49%) |
Jun 17, 2008 | 10.43 | 10.47 | 9.941 | 10.07 | 31,080,268 | -0.29(-2.76%) |
Jun 16, 2008 | 10.45 | 10.46 | 10.26 | 10.36 | 12,028,989 | -0.17(-1.63%) |
Jun 13, 2008 | 10.54 | 10.65 | 10.39 | 10.53 | 17,896,432 | +0.03(+0.33%) |
Jun 12, 2008 | 10.25 | 10.57 | 10.25 | 10.50 | 12,268,963 | +0.28(+2.76%) |
Jun 11, 2008 | 10.50 | 10.50 | 10.20 | 10.22 | 11,385,573 | -0.28(-2.65%) |
Jun 10, 2008 | 10.44 | 10.56 | 10.36 | 10.49 | 9,501,347 | +0.05(+0.44%) |
Jun 09, 2008 | 10.46 | 10.51 | 10.25 | 10.45 | 21,421,004 | +0.03(+0.29%) |
Jun 06, 2008 | 10.77 | 10.78 | 10.41 | 10.42 | 15,087,974 | -0.42(-3.87%) |
Jun 05, 2008 | 10.60 | 10.87 | 10.60 | 10.84 | 12,615,678 | +0.25(+2.38%) |
Jun 04, 2008 | 10.39 | 10.62 | 10.38 | 10.59 | 11,577,637 | +0.16(+1.50%) |
Jun 03, 2008 | 10.54 | 10.56 | 10.32 | 10.43 | 9,636,923 | -0.08(-0.73%) |
Jun 02, 2008 | 10.53 | 10.54 | 10.30 | 10.51 | 10,648,083 | -0.04(-0.40%) |
May 30, 2008 | 10.55 | 10.61 | 10.45 | 10.55 | 7,008,501 | -0.04(-0.36%) |
May 29, 2008 | 10.46 | 10.62 | 10.41 | 10.59 | 11,586,044 | +0.08(+0.80%) |
May 28, 2008 | 10.48 | 10.60 | 10.43 | 10.50 | 10,532,896 | +0.07(+0.66%) |
May 27, 2008 | 10.31 | 10.53 | 10.26 | 10.43 | 8,153,751 | +0.15(+1.41%) |
May 26, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 10,187,987 | -0.10(-0.92%) |
May 22, 2008 | 10.35 | 10.41 | 10.22 | 10.38 | 15,185,609 | +0.04(+0.41%) |
May 21, 2008 | 10.44 | 10.57 | 10.33 | 10.34 | 13,241,333 | -0.08(-0.73%) |
May 20, 2008 | 10.46 | 10.46 | 10.32 | 10.42 | 12,628,662 | -0.11(-1.05%) |
May 19, 2008 | 10.73 | 10.73 | 10.49 | 10.53 | 13,149,138 | -0.14(-1.32%) |
May 16, 2008 | 10.44 | 10.68 | 10.36 | 10.67 | 21,743,970 | +0.37(+3.59%) |
May 15, 2008 | 10.50 | 10.53 | 10.27 | 10.30 | 16,433,101 | -0.19(-1.78%) |
May 14, 2008 | 10.25 | 10.57 | 10.19 | 10.49 | 15,531,456 | +0.29(+2.88%) |
May 13, 2008 | 10.40 | 10.40 | 10.14 | 10.19 | 12,626,304 | -0.18(-1.73%) |
May 12, 2008 | 10.08 | 10.38 | 10.06 | 10.37 | 10,194,504 | +0.34(+3.35%) |
May 09, 2008 | 9.991 | 10.38 | 9.956 | 10.04 | 10,393,180 | -0.07(-0.72%) |
May 08, 2008 | 10.26 | 10.29 | 10.04 | 10.11 | 22,683,098 | -0.16(-1.52%) |
May 07, 2008 | 10.29 | 10.43 | 10.16 | 10.27 | 20,111,698 | -0.05(-0.52%) |
May 06, 2008 | 10.37 | 10.38 | 10.15 | 10.32 | 13,563,704 | -0.08(-0.81%) |
May 05, 2008 | 10.39 | 10.48 | 10.30 | 10.40 | 10,495,896 | -0.04(-0.40%) |
May 02, 2008 | 10.63 | 10.69 | 10.38 | 10.44 | 11,762,538 | -0.17(-1.62%) |
May 01, 2008 | 10.37 | 10.67 | 10.33 | 10.62 | 12,732,979 | +0.22(+2.09%) |
Apr 30, 2008 | 10.39 | 10.66 | 10.30 | 10.40 | 22,809,850 | +0.00(+0.00%) |
Apr 29, 2008 | 9.895 | 10.47 | 9.895 | 10.40 | 25,571,528 | +0.45(+4.49%) |
Apr 28, 2008 | 10.11 | 10.16 | 9.930 | 9.953 | 15,206,839 | -0.12(-1.17%) |
Apr 25, 2008 | 10.15 | 10.25 | 9.880 | 10.07 | 15,604,897 | +0.06(+0.57%) |
Apr 24, 2008 | 9.704 | 10.23 | 9.704 | 10.01 | 28,308,462 | +0.33(+3.43%) |
Apr 23, 2008 | 9.537 | 9.769 | 9.453 | 9.682 | 15,807,157 | +0.28(+3.00%) |
Apr 22, 2008 | 9.621 | 9.636 | 9.311 | 9.399 | 11,782,335 | -0.26(-2.69%) |
Apr 21, 2008 | 9.487 | 9.666 | 9.460 | 9.659 | 13,332,472 | +0.12(+1.24%) |
Apr 18, 2008 | 9.514 | 9.556 | 9.392 | 9.540 | 14,640,055 | +0.13(+1.34%) |
Apr 17, 2008 | 9.224 | 9.464 | 9.185 | 9.414 | 13,612,271 | +0.21(+2.24%) |
Apr 16, 2008 | 9.216 | 9.311 | 8.987 | 9.208 | 20,486,304 | +0.05(+0.58%) |
Apr 15, 2008 | 9.052 | 9.174 | 8.991 | 9.155 | 16,350,945 | +0.14(+1.57%) |
Apr 14, 2008 | 9.121 | 9.151 | 8.926 | 9.014 | 13,423,925 | -0.10(-1.13%) |
Apr 11, 2008 | 9.243 | 9.414 | 9.071 | 9.117 | 17,908,156 | -0.25(-2.65%) |
Apr 10, 2008 | 9.254 | 9.445 | 9.201 | 9.365 | 19,372,018 | +0.15(+1.57%) |
Apr 09, 2008 | 9.472 | 9.472 | 9.178 | 9.220 | 17,726,600 | -0.20(-2.15%) |
Apr 08, 2008 | 9.372 | 9.437 | 9.369 | 9.422 | 13,314,391 | -0.03(-0.36%) |
Apr 07, 2008 | 9.666 | 9.666 | 9.411 | 9.456 | 23,895,972 | -0.16(-1.67%) |
Apr 04, 2008 | 9.724 | 9.800 | 9.537 | 9.617 | 18,430,788 | -0.07(-0.71%) |
Apr 03, 2008 | 9.716 | 9.781 | 9.640 | 9.685 | 11,981,970 | -0.07(-0.70%) |
Apr 02, 2008 | 9.880 | 9.880 | 9.663 | 9.754 | 21,201,296 | -0.10(-1.01%) |