Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.670 | 8.683 | 8.517 | 8.521 | 70,465,976 | -0.10(-1.19%) |
Apr 29, 2008 | 8.990 | 9.109 | 8.568 | 8.623 | 110,817,608 | -0.45(-4.93%) |
Apr 28, 2008 | 9.160 | 9.199 | 9.045 | 9.071 | 53,866,580 | -0.17(-1.89%) |
Apr 25, 2008 | 9.288 | 9.331 | 9.032 | 9.246 | 70,911,816 | -0.35(-3.68%) |
Apr 24, 2008 | 9.561 | 9.655 | 9.484 | 9.599 | 37,047,524 | +0.11(+1.12%) |
Apr 23, 2008 | 9.429 | 9.603 | 9.382 | 9.493 | 52,013,600 | +0.10(+1.04%) |
Apr 22, 2008 | 9.420 | 9.501 | 9.356 | 9.395 | 29,911,470 | -0.05(-0.50%) |
Apr 21, 2008 | 9.420 | 9.463 | 9.318 | 9.442 | 36,643,004 | +0.03(+0.27%) |
Apr 18, 2008 | 9.352 | 9.442 | 9.271 | 9.416 | 42,473,796 | +0.10(+1.10%) |
Apr 17, 2008 | 9.199 | 9.373 | 9.186 | 9.314 | 41,162,320 | +0.08(+0.88%) |
Apr 16, 2008 | 9.194 | 9.258 | 9.028 | 9.233 | 56,039,416 | -0.02(-0.18%) |
Apr 15, 2008 | 9.220 | 9.275 | 9.075 | 9.250 | 40,213,724 | +0.07(+0.79%) |
Apr 14, 2008 | 9.122 | 9.203 | 9.088 | 9.177 | 42,691,208 | +0.07(+0.80%) |
Apr 11, 2008 | 9.118 | 9.297 | 8.947 | 9.105 | 51,268,568 | -0.14(-1.48%) |
Apr 10, 2008 | 8.905 | 9.301 | 8.883 | 9.241 | 65,318,200 | +0.33(+3.73%) |
Apr 09, 2008 | 9.152 | 9.190 | 8.875 | 8.909 | 47,307,548 | -0.22(-2.43%) |
Apr 08, 2008 | 9.356 | 9.356 | 9.071 | 9.130 | 46,579,620 | -0.19(-2.06%) |
Apr 07, 2008 | 9.267 | 9.378 | 9.267 | 9.322 | 67,128,712 | +0.07(+0.78%) |
Apr 04, 2008 | 9.433 | 9.433 | 9.224 | 9.250 | 50,286,912 | -0.13(-1.36%) |
Apr 03, 2008 | 9.390 | 9.697 | 9.182 | 9.378 | 90,257,576 | -0.03(-0.32%) |
Apr 02, 2008 | 9.531 | 9.599 | 9.309 | 9.407 | 92,687,328 | -0.03(-0.32%) |
Apr 01, 2008 | 9.050 | 9.467 | 8.926 | 9.437 | 150,478,384 | -0.02(-0.23%) |
Mar 31, 2008 | 9.851 | 10.11 | 9.352 | 9.459 | 77,120,984 | -22.00(-69.93%) |
Mar 28, 2008 | 31.36 | 31.78 | 31.24 | 31.46 | 41,684,196 | +0.26(+0.83%) |
Mar 27, 2008 | 31.20 | 31.49 | 31.12 | 31.20 | 53,906,220 | +0.09(+0.30%) |
Mar 26, 2008 | 31.17 | 31.32 | 30.99 | 31.10 | 37,136,352 | -0.14(-0.45%) |
Mar 25, 2008 | 30.49 | 31.24 | 30.47 | 31.24 | 31,016,712 | +0.70(+2.30%) |
Mar 24, 2008 | 30.36 | 30.71 | 30.36 | 30.54 | 23,426,206 | +0.61(+2.02%) |
Mar 21, 2008 | 30.16 | 30.25 | 29.82 | 29.93 | 38,452,088 | +0.00(+0.00%) |
Mar 20, 2008 | 30.16 | 30.25 | 29.82 | 29.93 | 38,440,588 | -0.22(-0.73%) |
Mar 19, 2008 | 30.58 | 30.77 | 30.06 | 30.16 | 46,114,560 | +0.29(+0.97%) |
Mar 18, 2008 | 30.02 | 30.54 | 28.97 | 29.87 | 52,402,624 | +0.06(+0.19%) |
Mar 17, 2008 | 30.00 | 30.25 | 29.53 | 29.81 | 41,327,012 | -0.77(-2.52%) |
Mar 14, 2008 | 31.32 | 31.45 | 30.40 | 30.58 | 56,466,580 | -0.71(-2.27%) |
Mar 13, 2008 | 31.10 | 31.37 | 30.72 | 31.29 | 41,559,940 | -0.09(-0.28%) |
Mar 12, 2008 | 32.01 | 32.01 | 31.29 | 31.38 | 42,819,352 | -0.68(-2.11%) |
Mar 11, 2008 | 32.24 | 32.30 | 31.66 | 32.06 | 41,697,040 | +0.22(+0.68%) |
Mar 10, 2008 | 31.72 | 32.23 | 31.61 | 31.84 | 29,784,934 | +0.09(+0.30%) |
Mar 07, 2008 | 31.30 | 31.84 | 31.16 | 31.75 | 29,667,914 | +0.23(+0.74%) |
Mar 06, 2008 | 31.82 | 31.82 | 31.46 | 31.52 | 19,611,800 | -0.40(-1.25%) |
Mar 05, 2008 | 31.36 | 31.97 | 31.25 | 31.92 | 37,686,556 | +0.46(+1.46%) |
Mar 04, 2008 | 30.89 | 31.60 | 30.85 | 31.46 | 29,487,462 | +0.35(+1.11%) |
Mar 03, 2008 | 31.04 | 31.13 | 30.68 | 31.11 | 25,998,176 | -0.05(-0.16%) |
Feb 29, 2008 | 31.30 | 31.41 | 31.06 | 31.16 | 23,732,264 | -0.27(-0.87%) |
Feb 28, 2008 | 31.55 | 31.66 | 31.31 | 31.43 | 16,305,884 | -0.29(-0.93%) |
Feb 27, 2008 | 31.52 | 31.76 | 31.50 | 31.73 | 17,286,836 | +0.09(+0.27%) |
Feb 26, 2008 | 31.40 | 31.86 | 31.39 | 31.64 | 24,504,096 | +0.00(+0.01%) |
Feb 25, 2008 | 31.32 | 31.67 | 31.15 | 31.64 | 17,328,850 | +0.28(+0.90%) |
Feb 22, 2008 | 31.34 | 31.40 | 30.90 | 31.36 | 22,405,200 | +0.09(+0.29%) |
Feb 21, 2008 | 31.14 | 31.37 | 30.95 | 31.27 | 31,887,208 | +0.19(+0.62%) |
Feb 20, 2008 | 30.86 | 31.19 | 30.71 | 31.08 | 20,081,426 | +0.00(+0.01%) |
Feb 19, 2008 | 30.89 | 31.41 | 30.87 | 31.07 | 26,549,562 | +0.17(+0.55%) |
Feb 18, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.29 | 30.86 | 30.90 | 69,613,952 | -0.07(-0.22%) |
Feb 14, 2008 | 31.10 | 31.14 | 30.87 | 30.97 | 21,876,204 | -0.07(-0.22%) |
Feb 13, 2008 | 31.03 | 31.09 | 30.83 | 31.04 | 23,906,334 | +0.18(+0.58%) |
Feb 12, 2008 | 30.98 | 31.00 | 30.67 | 30.86 | 25,150,722 | +0.00(+0.01%) |
Feb 11, 2008 | 30.98 | 31.26 | 30.63 | 30.86 | 27,693,444 | -0.29(-0.92%) |
Feb 08, 2008 | 31.46 | 31.53 | 31.11 | 31.14 | 20,905,752 | -0.43(-1.36%) |
Feb 07, 2008 | 30.89 | 31.68 | 30.76 | 31.57 | 36,050,800 | +0.57(+1.84%) |
Feb 06, 2008 | 31.31 | 31.55 | 30.94 | 31.00 | 20,564,882 | -0.16(-0.51%) |
Feb 05, 2008 | 31.78 | 32.05 | 31.12 | 31.16 | 28,174,282 | -0.83(-2.58%) |
Feb 04, 2008 | 32.12 | 32.35 | 31.91 | 31.98 | 14,642,680 | -0.16(-0.49%) |