Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.667 | 8.680 | 8.514 | 8.518 | 70,492,928 | -0.10(-1.19%) |
Apr 29, 2008 | 8.986 | 9.106 | 8.565 | 8.620 | 110,859,992 | -0.45(-4.93%) |
Apr 28, 2008 | 9.157 | 9.195 | 9.042 | 9.067 | 53,887,180 | -0.17(-1.89%) |
Apr 25, 2008 | 9.285 | 9.327 | 9.029 | 9.242 | 70,938,944 | -0.35(-3.68%) |
Apr 24, 2008 | 9.557 | 9.651 | 9.480 | 9.595 | 37,061,692 | +0.11(+1.12%) |
Apr 23, 2008 | 9.425 | 9.600 | 9.378 | 9.489 | 52,033,492 | +0.10(+1.04%) |
Apr 22, 2008 | 9.417 | 9.498 | 9.353 | 9.391 | 29,922,910 | -0.05(-0.50%) |
Apr 21, 2008 | 9.417 | 9.459 | 9.314 | 9.438 | 36,657,020 | +0.03(+0.27%) |
Apr 18, 2008 | 9.348 | 9.438 | 9.268 | 9.412 | 42,490,040 | +0.10(+1.10%) |
Apr 17, 2008 | 9.195 | 9.370 | 9.182 | 9.310 | 41,178,064 | +0.08(+0.88%) |
Apr 16, 2008 | 9.191 | 9.255 | 9.025 | 9.229 | 56,060,848 | -0.02(-0.18%) |
Apr 15, 2008 | 9.216 | 9.272 | 9.072 | 9.246 | 40,229,104 | +0.07(+0.79%) |
Apr 14, 2008 | 9.118 | 9.199 | 9.084 | 9.174 | 42,707,536 | +0.07(+0.80%) |
Apr 11, 2008 | 9.114 | 9.293 | 8.944 | 9.101 | 51,288,176 | -0.14(-1.48%) |
Apr 10, 2008 | 8.901 | 9.297 | 8.880 | 9.238 | 65,343,184 | +0.33(+3.73%) |
Apr 09, 2008 | 9.148 | 9.187 | 8.871 | 8.906 | 47,325,640 | -0.22(-2.43%) |
Apr 08, 2008 | 9.353 | 9.353 | 9.067 | 9.127 | 46,597,436 | -0.19(-2.06%) |
Apr 07, 2008 | 9.263 | 9.374 | 9.263 | 9.319 | 67,154,384 | +0.07(+0.78%) |
Apr 04, 2008 | 9.429 | 9.429 | 9.221 | 9.246 | 50,306,144 | -0.13(-1.36%) |
Apr 03, 2008 | 9.387 | 9.693 | 9.178 | 9.374 | 90,292,096 | -0.03(-0.32%) |
Apr 02, 2008 | 9.527 | 9.595 | 9.306 | 9.404 | 92,722,784 | -0.03(-0.32%) |
Apr 01, 2008 | 9.046 | 9.463 | 8.923 | 9.434 | 150,535,936 | -0.02(-0.23%) |
Mar 31, 2008 | 9.847 | 10.10 | 9.348 | 9.455 | 77,150,480 | -21.99(-69.93%) |
Mar 28, 2008 | 31.35 | 31.77 | 31.23 | 31.44 | 41,700,140 | +0.26(+0.83%) |
Mar 27, 2008 | 31.19 | 31.48 | 31.10 | 31.18 | 53,926,840 | +0.09(+0.30%) |
Mar 26, 2008 | 31.16 | 31.30 | 30.98 | 31.09 | 37,150,556 | -0.14(-0.45%) |
Mar 25, 2008 | 30.48 | 31.23 | 30.46 | 31.23 | 31,028,576 | +0.70(+2.30%) |
Mar 24, 2008 | 30.35 | 30.70 | 30.35 | 30.53 | 23,435,168 | +0.60(+2.02%) |
Mar 21, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,466,796 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.24 | 29.81 | 29.92 | 38,455,292 | -0.22(-0.73%) |
Mar 19, 2008 | 30.57 | 30.76 | 30.05 | 30.14 | 46,132,200 | +0.29(+0.97%) |
Mar 18, 2008 | 30.01 | 30.52 | 28.96 | 29.86 | 52,422,664 | +0.06(+0.19%) |
Mar 17, 2008 | 29.99 | 30.24 | 29.52 | 29.80 | 41,342,820 | -0.77(-2.52%) |
Mar 14, 2008 | 31.31 | 31.44 | 30.39 | 30.57 | 56,488,176 | -0.71(-2.27%) |
Mar 13, 2008 | 31.09 | 31.36 | 30.71 | 31.28 | 41,575,836 | -0.09(-0.28%) |
Mar 12, 2008 | 32.00 | 32.00 | 31.27 | 31.37 | 42,835,728 | -0.68(-2.11%) |
Mar 11, 2008 | 32.23 | 32.28 | 31.64 | 32.05 | 41,712,988 | +0.22(+0.68%) |
Mar 10, 2008 | 31.70 | 32.22 | 31.60 | 31.83 | 29,796,326 | +0.09(+0.30%) |
Mar 07, 2008 | 31.29 | 31.82 | 31.15 | 31.74 | 29,679,260 | +0.23(+0.74%) |
Mar 06, 2008 | 31.81 | 31.81 | 31.45 | 31.50 | 19,619,302 | -0.40(-1.25%) |
Mar 05, 2008 | 31.35 | 31.96 | 31.24 | 31.90 | 37,700,972 | +0.46(+1.46%) |
Mar 04, 2008 | 30.87 | 31.58 | 30.84 | 31.44 | 29,498,742 | +0.34(+1.11%) |
Mar 03, 2008 | 31.03 | 31.12 | 30.67 | 31.10 | 26,008,120 | -0.05(-0.16%) |
Feb 29, 2008 | 31.29 | 31.40 | 31.05 | 31.15 | 23,741,342 | -0.27(-0.87%) |
Feb 28, 2008 | 31.54 | 31.65 | 31.30 | 31.42 | 16,312,121 | -0.29(-0.93%) |
Feb 27, 2008 | 31.50 | 31.75 | 31.49 | 31.72 | 17,293,448 | +0.09(+0.27%) |
Feb 26, 2008 | 31.39 | 31.84 | 31.38 | 31.63 | 24,513,468 | +0.00(+0.01%) |
Feb 25, 2008 | 31.30 | 31.66 | 31.14 | 31.63 | 17,335,478 | +0.28(+0.90%) |
Feb 22, 2008 | 31.32 | 31.39 | 30.89 | 31.35 | 22,413,770 | +0.09(+0.29%) |
Feb 21, 2008 | 31.13 | 31.36 | 30.94 | 31.26 | 31,899,404 | +0.19(+0.62%) |
Feb 20, 2008 | 30.85 | 31.18 | 30.70 | 31.07 | 20,089,106 | +0.00(+0.01%) |
Feb 19, 2008 | 30.88 | 31.40 | 30.86 | 31.06 | 26,559,716 | +0.17(+0.55%) |
Feb 18, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.90 | 31.28 | 30.84 | 30.89 | 69,640,576 | -0.07(-0.22%) |
Feb 14, 2008 | 31.09 | 31.12 | 30.86 | 30.96 | 21,884,572 | -0.07(-0.22%) |
Feb 13, 2008 | 31.02 | 31.08 | 30.82 | 31.03 | 23,915,478 | +0.18(+0.58%) |
Feb 12, 2008 | 30.97 | 30.99 | 30.66 | 30.85 | 25,160,342 | +0.00(+0.01%) |
Feb 11, 2008 | 30.97 | 31.24 | 30.62 | 30.84 | 27,704,036 | -0.29(-0.92%) |
Feb 08, 2008 | 31.45 | 31.52 | 31.09 | 31.13 | 20,913,748 | -0.43(-1.36%) |
Feb 07, 2008 | 30.88 | 31.67 | 30.75 | 31.56 | 36,064,588 | +0.57(+1.84%) |
Feb 06, 2008 | 31.30 | 31.54 | 30.92 | 30.99 | 20,572,748 | -0.16(-0.51%) |
Feb 05, 2008 | 31.77 | 32.04 | 31.11 | 31.15 | 28,185,058 | -0.83(-2.58%) |
Feb 04, 2008 | 32.11 | 32.33 | 31.90 | 31.97 | 14,648,281 | -0.16(-0.49%) |