Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.52 | 14.70 | 14.22 | 14.45 | 63,908,520 | +0.41(+2.92%) |
Jun 27, 2008 | 13.84 | 14.20 | 13.77 | 14.04 | 73,118,824 | +0.26(+1.89%) |
Jun 26, 2008 | 14.13 | 14.18 | 13.35 | 13.78 | 72,175,872 | -0.19(-1.36%) |
Jun 25, 2008 | 14.40 | 14.40 | 13.50 | 13.97 | 89,360,160 | -0.37(-2.57%) |
Jun 24, 2008 | 14.76 | 14.77 | 14.29 | 14.33 | 67,258,664 | -0.51(-3.45%) |
Jun 23, 2008 | 14.22 | 14.88 | 14.13 | 14.85 | 64,661,248 | +0.84(+5.99%) |
Jun 20, 2008 | 14.25 | 14.37 | 13.84 | 14.01 | 64,020,564 | +0.12(+0.90%) |
Jun 19, 2008 | 14.81 | 14.91 | 13.75 | 13.88 | 88,567,640 | -0.56(-3.87%) |
Jun 18, 2008 | 14.18 | 14.47 | 14.08 | 14.44 | 68,804,608 | +0.42(+3.03%) |
Jun 17, 2008 | 13.42 | 14.03 | 13.40 | 14.02 | 62,260,444 | +0.64(+4.82%) |
Jun 16, 2008 | 13.25 | 13.47 | 13.09 | 13.37 | 44,030,100 | +0.39(+3.04%) |
Jun 13, 2008 | 12.75 | 13.08 | 12.60 | 12.98 | 34,078,572 | +0.21(+1.66%) |
Jun 12, 2008 | 12.89 | 13.03 | 12.63 | 12.77 | 50,160,100 | -0.30(-2.31%) |
Jun 11, 2008 | 13.10 | 13.20 | 12.85 | 13.07 | 47,819,188 | +0.18(+1.38%) |
Jun 10, 2008 | 12.99 | 13.46 | 12.65 | 12.89 | 70,670,912 | -0.27(-2.03%) |
Jun 09, 2008 | 12.95 | 13.32 | 12.92 | 13.16 | 58,474,564 | +0.44(+3.50%) |
Jun 06, 2008 | 12.81 | 13.27 | 12.70 | 12.71 | 103,681,576 | +0.43(+3.51%) |
Jun 05, 2008 | 11.95 | 12.28 | 11.88 | 12.28 | 44,279,668 | +0.51(+4.37%) |
Jun 04, 2008 | 11.99 | 12.14 | 11.73 | 11.77 | 46,530,788 | -0.34(-2.84%) |
Jun 03, 2008 | 12.22 | 12.43 | 12.02 | 12.11 | 40,626,496 | -0.07(-0.56%) |
Jun 02, 2008 | 11.99 | 12.38 | 11.94 | 12.18 | 53,055,632 | +0.18(+1.53%) |
May 30, 2008 | 11.65 | 12.10 | 11.64 | 12.00 | 83,558,480 | +0.54(+4.70%) |
May 29, 2008 | 11.68 | 11.86 | 11.43 | 11.46 | 56,597,460 | -0.34(-2.91%) |
May 28, 2008 | 11.60 | 11.83 | 11.28 | 11.80 | 71,650,360 | +0.15(+1.30%) |
May 27, 2008 | 11.45 | 11.82 | 11.43 | 11.65 | 71,370,816 | +0.14(+1.22%) |
May 26, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 64,120,988 | -0.34(-2.83%) |
May 22, 2008 | 12.23 | 12.31 | 11.54 | 11.84 | 107,507,736 | -0.36(-2.93%) |
May 21, 2008 | 12.49 | 12.57 | 12.14 | 12.20 | 152,478,432 | -0.34(-2.71%) |
May 20, 2008 | 12.79 | 12.99 | 12.54 | 12.54 | 115,409,528 | -0.37(-2.85%) |
May 19, 2008 | 12.95 | 13.10 | 12.80 | 12.91 | 40,178,640 | +0.04(+0.27%) |
May 16, 2008 | 12.64 | 12.88 | 12.64 | 12.87 | 39,826,428 | +0.37(+2.94%) |
May 15, 2008 | 12.65 | 12.84 | 12.22 | 12.51 | 63,063,264 | -0.01(-0.11%) |
May 14, 2008 | 12.84 | 13.05 | 12.49 | 12.52 | 46,035,824 | -0.24(-1.89%) |
May 13, 2008 | 12.26 | 12.85 | 12.16 | 12.76 | 60,894,648 | +0.50(+4.11%) |
May 12, 2008 | 12.26 | 12.32 | 12.10 | 12.26 | 37,999,524 | -0.16(-1.25%) |
May 09, 2008 | 12.48 | 12.54 | 12.19 | 12.41 | 32,116,936 | +0.03(+0.21%) |
May 08, 2008 | 12.39 | 18.63 | 12.07 | 12.38 | 45,595,104 | +0.09(+0.77%) |
May 07, 2008 | 12.67 | 12.67 | 12.26 | 12.29 | 55,951,116 | -0.18(-1.41%) |
May 06, 2008 | 11.93 | 12.53 | 11.93 | 12.47 | 53,889,176 | +0.48(+3.98%) |
May 05, 2008 | 11.65 | 12.04 | 11.63 | 11.99 | 55,660,544 | +0.45(+3.93%) |
May 02, 2008 | 11.35 | 11.59 | 11.10 | 11.54 | 71,951,736 | +0.38(+3.42%) |
May 01, 2008 | 11.28 | 11.44 | 10.71 | 11.15 | 65,212,796 | -0.17(-1.49%) |
Apr 30, 2008 | 11.38 | 11.40 | 11.01 | 11.32 | 47,680,832 | +0.08(+0.68%) |
Apr 29, 2008 | 11.61 | 11.72 | 11.19 | 11.25 | 60,074,268 | -0.54(-4.55%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.76 | 11.78 | 54,499,892 | -0.19(-1.61%) |
Apr 25, 2008 | 11.49 | 11.98 | 11.43 | 11.98 | 55,146,424 | +0.64(+5.60%) |
Apr 24, 2008 | 11.51 | 11.61 | 11.25 | 11.34 | 58,302,056 | -0.28(-2.45%) |
Apr 23, 2008 | 11.75 | 11.75 | 11.43 | 11.62 | 54,054,768 | -0.13(-1.12%) |
Apr 22, 2008 | 11.39 | 12.01 | 11.37 | 11.76 | 103,723,944 | +0.44(+3.87%) |
Apr 21, 2008 | 11.14 | 11.35 | 11.03 | 11.32 | 43,192,880 | +0.28(+2.56%) |
Apr 18, 2008 | 10.84 | 11.04 | 10.64 | 11.04 | 43,918,308 | +0.20(+1.84%) |
Apr 17, 2008 | 11.15 | 11.21 | 10.79 | 10.84 | 41,466,288 | -0.34(-3.04%) |
Apr 16, 2008 | 10.89 | 11.18 | 10.83 | 11.18 | 49,389,360 | +0.37(+3.47%) |
Apr 15, 2008 | 10.76 | 10.81 | 10.61 | 10.80 | 29,373,438 | +0.17(+1.59%) |
Apr 14, 2008 | 10.39 | 10.70 | 10.37 | 10.63 | 24,415,726 | +0.21(+2.00%) |
Apr 11, 2008 | 10.45 | 10.66 | 10.40 | 10.42 | 32,481,054 | -0.31(-2.86%) |
Apr 10, 2008 | 10.80 | 10.86 | 10.60 | 10.73 | 43,375,616 | +0.00(+0.02%) |
Apr 09, 2008 | 10.58 | 10.85 | 10.56 | 10.73 | 45,844,240 | +0.23(+2.17%) |
Apr 08, 2008 | 10.34 | 10.57 | 10.26 | 10.50 | 34,942,276 | +0.20(+1.96%) |
Apr 07, 2008 | 10.36 | 10.53 | 10.24 | 10.30 | 50,135,240 | +0.13(+1.31%) |
Apr 04, 2008 | 10.04 | 10.26 | 10.04 | 10.17 | 35,265,184 | +0.14(+1.35%) |
Apr 03, 2008 | 10.000 | 10.18 | 9.921 | 10.03 | 55,751,696 | -0.19(-1.91%) |
Apr 02, 2008 | 10.18 | 10.32 | 10.10 | 10.23 | 40,346,196 | +0.01(+0.06%) |