Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.30 | 19.07 | 18.23 | 18.76 | 163,970,048 | +0.58(+3.18%) |
Apr 29, 2008 | 16.67 | 18.18 | 15.96 | 18.18 | 219,281,616 | +1.18(+6.94%) |
Apr 28, 2008 | 17.20 | 17.38 | 16.84 | 17.00 | 146,045,632 | +0.12(+0.71%) |
Apr 25, 2008 | 17.09 | 17.10 | 16.62 | 16.88 | 112,635,648 | +0.63(+3.87%) |
Apr 24, 2008 | 16.01 | 16.41 | 15.75 | 16.25 | 43,053,484 | +0.53(+3.39%) |
Apr 23, 2008 | 15.95 | 16.12 | 15.71 | 15.72 | 41,504,472 | -0.08(-0.50%) |
Apr 22, 2008 | 16.17 | 16.28 | 15.74 | 15.80 | 52,665,696 | -0.16(-0.97%) |
Apr 21, 2008 | 15.62 | 16.30 | 15.48 | 15.96 | 65,459,728 | +0.44(+2.86%) |
Apr 18, 2008 | 15.29 | 15.84 | 15.11 | 15.51 | 115,753,576 | +0.44(+2.92%) |
Apr 17, 2008 | 14.90 | 15.23 | 14.84 | 15.07 | 24,974,082 | +0.20(+1.36%) |
Apr 16, 2008 | 14.51 | 15.05 | 14.51 | 14.87 | 27,955,508 | +0.40(+2.78%) |
Apr 15, 2008 | 14.90 | 14.96 | 14.39 | 14.47 | 26,562,066 | -0.30(-2.02%) |
Apr 14, 2008 | 15.00 | 15.12 | 14.73 | 14.77 | 31,628,418 | -0.10(-0.65%) |
Apr 11, 2008 | 14.67 | 15.01 | 14.67 | 14.86 | 29,380,162 | +0.00(+0.00%) |
Apr 10, 2008 | 14.87 | 15.00 | 14.64 | 14.86 | 24,877,914 | +0.07(+0.49%) |
Apr 09, 2008 | 15.39 | 15.45 | 14.75 | 14.79 | 53,742,824 | -0.52(-3.38%) |
Apr 08, 2008 | 14.59 | 15.34 | 14.57 | 15.31 | 59,976,168 | +0.69(+4.69%) |
Apr 07, 2008 | 14.64 | 14.79 | 14.39 | 14.62 | 31,477,190 | +0.13(+0.87%) |
Apr 04, 2008 | 14.59 | 14.69 | 14.33 | 14.50 | 40,469,704 | -0.23(-1.56%) |
Apr 03, 2008 | 13.93 | 14.90 | 13.90 | 14.73 | 112,092,872 | +0.71(+5.10%) |
Apr 02, 2008 | 13.88 | 14.01 | 13.60 | 14.01 | 48,749,152 | +0.16(+1.15%) |
Apr 01, 2008 | 14.18 | 14.32 | 13.56 | 13.85 | 67,187,160 | -0.17(-1.20%) |
Mar 31, 2008 | 14.07 | 14.27 | 13.95 | 14.02 | 24,638,522 | -0.09(-0.64%) |
Mar 28, 2008 | 14.25 | 14.26 | 13.98 | 14.11 | 27,452,784 | -0.03(-0.24%) |
Mar 27, 2008 | 14.40 | 14.56 | 14.09 | 14.14 | 44,292,448 | -0.24(-1.64%) |
Mar 26, 2008 | 14.10 | 14.50 | 13.84 | 14.38 | 47,939,696 | +0.16(+1.12%) |
Mar 25, 2008 | 13.62 | 14.45 | 13.45 | 14.22 | 96,850,768 | +0.79(+5.89%) |
Mar 24, 2008 | 15.12 | 15.22 | 13.26 | 13.43 | 166,314,272 | -1.04(-7.18%) |
Mar 21, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,266,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,114,560 | +1.76(+13.89%) |