Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.593 | 7.604 | 7.458 | 7.462 | 80,467,824 | -0.09(-1.19%) |
Apr 29, 2008 | 7.872 | 7.977 | 7.503 | 7.552 | 126,546,912 | -0.39(-4.93%) |
Apr 28, 2008 | 8.022 | 8.055 | 7.921 | 7.943 | 61,512,328 | -0.15(-1.89%) |
Apr 25, 2008 | 8.134 | 8.171 | 7.910 | 8.096 | 80,976,952 | -0.31(-3.68%) |
Apr 24, 2008 | 8.372 | 8.455 | 8.305 | 8.406 | 42,306,000 | +0.09(+1.12%) |
Apr 23, 2008 | 8.257 | 8.410 | 8.216 | 8.313 | 59,396,340 | +0.09(+1.04%) |
Apr 22, 2008 | 8.249 | 8.320 | 8.193 | 8.227 | 34,157,064 | -0.04(-0.50%) |
Apr 21, 2008 | 8.249 | 8.287 | 8.160 | 8.268 | 41,844,064 | +0.02(+0.27%) |
Apr 18, 2008 | 8.190 | 8.268 | 8.119 | 8.246 | 48,502,468 | +0.09(+1.10%) |
Apr 17, 2008 | 8.055 | 8.208 | 8.044 | 8.156 | 47,004,844 | +0.07(+0.88%) |
Apr 16, 2008 | 8.052 | 8.108 | 7.906 | 8.085 | 63,993,576 | -0.01(-0.18%) |
Apr 15, 2008 | 8.074 | 8.122 | 7.947 | 8.100 | 45,921,604 | +0.06(+0.79%) |
Apr 14, 2008 | 7.988 | 8.059 | 7.958 | 8.037 | 48,750,744 | +0.06(+0.80%) |
Apr 11, 2008 | 7.984 | 8.141 | 7.835 | 7.973 | 58,545,560 | -0.12(-1.48%) |
Apr 10, 2008 | 7.798 | 8.145 | 7.779 | 8.093 | 74,589,376 | +0.29(+3.73%) |
Apr 09, 2008 | 8.014 | 8.048 | 7.772 | 7.802 | 54,022,316 | -0.19(-2.43%) |
Apr 08, 2008 | 8.193 | 8.193 | 7.943 | 7.996 | 53,191,072 | -0.17(-2.06%) |
Apr 07, 2008 | 8.115 | 8.212 | 8.115 | 8.163 | 76,656,872 | +0.06(+0.78%) |
Apr 04, 2008 | 8.261 | 8.261 | 8.078 | 8.100 | 57,424,568 | -0.11(-1.36%) |
Apr 03, 2008 | 8.223 | 8.492 | 8.040 | 8.212 | 103,068,616 | -0.03(-0.32%) |
Apr 02, 2008 | 8.346 | 8.406 | 8.152 | 8.238 | 105,843,248 | -0.03(-0.32%) |
Apr 01, 2008 | 7.925 | 8.290 | 7.817 | 8.264 | 171,837,072 | -0.02(-0.23%) |
Mar 31, 2008 | 8.626 | 8.850 | 8.190 | 8.283 | 88,067,440 | -19.26(-69.93%) |
Mar 28, 2008 | 27.46 | 27.83 | 27.36 | 27.55 | 47,600,796 | +0.23(+0.83%) |
Mar 27, 2008 | 27.33 | 27.58 | 27.25 | 27.32 | 61,557,596 | +0.08(+0.30%) |
Mar 26, 2008 | 27.30 | 27.42 | 27.14 | 27.24 | 42,407,436 | -0.12(-0.45%) |
Mar 25, 2008 | 26.70 | 27.36 | 26.68 | 27.36 | 35,419,184 | +0.62(+2.30%) |
Mar 24, 2008 | 26.59 | 26.89 | 26.59 | 26.74 | 26,751,292 | +0.53(+2.02%) |
Mar 21, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,909,928 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.49 | 26.12 | 26.21 | 43,896,792 | -0.19(-0.73%) |
Mar 19, 2008 | 26.78 | 26.95 | 26.33 | 26.41 | 52,660,000 | +0.25(+0.97%) |
Mar 18, 2008 | 26.29 | 26.74 | 25.37 | 26.15 | 59,840,580 | +0.05(+0.19%) |
Mar 17, 2008 | 26.27 | 26.49 | 25.86 | 26.11 | 47,192,916 | -0.68(-2.52%) |
Mar 14, 2008 | 27.43 | 27.54 | 26.62 | 26.78 | 64,481,368 | -0.62(-2.27%) |
Mar 13, 2008 | 27.23 | 27.47 | 26.90 | 27.40 | 47,458,900 | -0.08(-0.29%) |
Mar 12, 2008 | 28.04 | 28.04 | 27.40 | 27.48 | 48,897,072 | -0.59(-2.11%) |
Mar 11, 2008 | 28.23 | 28.28 | 27.72 | 28.08 | 47,615,464 | +0.19(+0.68%) |
Mar 10, 2008 | 27.77 | 28.23 | 27.68 | 27.89 | 34,012,568 | +0.08(+0.30%) |
Mar 07, 2008 | 27.41 | 27.88 | 27.29 | 27.80 | 33,878,936 | +0.21(+0.74%) |
Mar 06, 2008 | 27.86 | 27.86 | 27.55 | 27.60 | 22,395,472 | -0.35(-1.25%) |
Mar 05, 2008 | 27.46 | 28.00 | 27.37 | 27.95 | 43,035,736 | +0.40(+1.46%) |
Mar 04, 2008 | 27.05 | 27.67 | 27.01 | 27.55 | 33,672,872 | +0.30(+1.11%) |
Mar 03, 2008 | 27.18 | 27.26 | 26.87 | 27.24 | 29,688,322 | -0.04(-0.16%) |
Feb 29, 2008 | 27.41 | 27.50 | 27.20 | 27.29 | 27,100,790 | -0.24(-0.87%) |
Feb 28, 2008 | 27.63 | 27.73 | 27.42 | 27.53 | 18,620,320 | -0.26(-0.93%) |
Feb 27, 2008 | 27.60 | 27.81 | 27.58 | 27.79 | 19,740,506 | +0.07(+0.27%) |
Feb 26, 2008 | 27.50 | 27.90 | 27.49 | 27.71 | 27,982,174 | +0.00(+0.01%) |
Feb 25, 2008 | 27.42 | 27.74 | 27.28 | 27.71 | 19,788,486 | +0.25(+0.90%) |
Feb 22, 2008 | 27.44 | 27.50 | 27.06 | 27.46 | 25,585,364 | +0.08(+0.29%) |
Feb 21, 2008 | 27.27 | 27.47 | 27.11 | 27.38 | 36,413,236 | +0.17(+0.62%) |
Feb 20, 2008 | 27.03 | 27.31 | 26.90 | 27.21 | 22,931,756 | +0.00(+0.01%) |
Feb 19, 2008 | 27.05 | 27.51 | 27.04 | 27.21 | 30,317,972 | +0.15(+0.55%) |
Feb 18, 2008 | 27.07 | 27.40 | 27.02 | 27.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.07 | 27.40 | 27.02 | 27.06 | 79,494,864 | -0.06(-0.22%) |
Feb 14, 2008 | 27.24 | 27.27 | 27.03 | 27.12 | 24,981,284 | -0.06(-0.22%) |
Feb 13, 2008 | 27.18 | 27.23 | 27.00 | 27.18 | 27,299,566 | +0.16(+0.58%) |
Feb 12, 2008 | 27.13 | 27.15 | 26.86 | 27.02 | 28,720,582 | +0.00(+0.01%) |
Feb 11, 2008 | 27.13 | 27.37 | 26.82 | 27.02 | 31,624,214 | -0.25(-0.92%) |
Feb 08, 2008 | 27.55 | 27.61 | 27.24 | 27.27 | 23,873,086 | -0.38(-1.36%) |
Feb 07, 2008 | 27.05 | 27.74 | 26.94 | 27.65 | 41,167,800 | +0.50(+1.84%) |
Feb 06, 2008 | 27.42 | 27.63 | 27.09 | 27.15 | 23,483,834 | -0.14(-0.51%) |
Feb 05, 2008 | 27.83 | 28.06 | 27.26 | 27.29 | 32,173,302 | -0.72(-2.58%) |
Feb 04, 2008 | 28.13 | 28.33 | 27.94 | 28.01 | 16,721,043 | -0.14(-0.49%) |