Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.27 | 19.03 | 18.19 | 18.73 | 164,273,504 | +0.58(+3.18%) |
Apr 29, 2008 | 16.64 | 18.15 | 15.93 | 18.15 | 219,687,440 | +1.18(+6.94%) |
Apr 28, 2008 | 17.17 | 17.34 | 16.81 | 16.97 | 146,315,904 | +0.12(+0.71%) |
Apr 25, 2008 | 17.06 | 17.07 | 16.59 | 16.85 | 112,844,104 | +0.63(+3.87%) |
Apr 24, 2008 | 15.98 | 16.38 | 15.72 | 16.22 | 43,133,160 | +0.53(+3.39%) |
Apr 23, 2008 | 15.92 | 16.09 | 15.68 | 15.69 | 41,581,284 | -0.08(-0.50%) |
Apr 22, 2008 | 16.14 | 16.25 | 15.71 | 15.77 | 52,763,164 | -0.15(-0.97%) |
Apr 21, 2008 | 15.59 | 16.27 | 15.45 | 15.93 | 65,580,876 | +0.44(+2.86%) |
Apr 18, 2008 | 15.26 | 15.81 | 15.08 | 15.48 | 115,967,800 | +0.44(+2.92%) |
Apr 17, 2008 | 14.87 | 15.20 | 14.81 | 15.04 | 25,020,300 | +0.20(+1.36%) |
Apr 16, 2008 | 14.49 | 15.02 | 14.49 | 14.84 | 28,007,244 | +0.40(+2.78%) |
Apr 15, 2008 | 14.88 | 14.93 | 14.36 | 14.44 | 26,611,224 | -0.30(-2.02%) |
Apr 14, 2008 | 14.97 | 15.09 | 14.71 | 14.74 | 31,686,952 | -0.10(-0.65%) |
Apr 11, 2008 | 14.64 | 14.98 | 14.64 | 14.84 | 29,434,534 | +0.00(+0.00%) |
Apr 10, 2008 | 14.85 | 14.97 | 14.61 | 14.84 | 24,923,954 | +0.07(+0.49%) |
Apr 09, 2008 | 15.36 | 15.42 | 14.72 | 14.76 | 53,842,284 | -0.52(-3.38%) |
Apr 08, 2008 | 14.56 | 15.31 | 14.54 | 15.28 | 60,087,164 | +0.68(+4.69%) |
Apr 07, 2008 | 14.61 | 14.77 | 14.37 | 14.60 | 31,535,444 | +0.13(+0.87%) |
Apr 04, 2008 | 14.56 | 14.66 | 14.31 | 14.47 | 40,544,600 | -0.23(-1.56%) |
Apr 03, 2008 | 13.90 | 14.88 | 13.87 | 14.70 | 112,300,320 | +0.71(+5.10%) |
Apr 02, 2008 | 13.85 | 13.99 | 13.58 | 13.99 | 48,839,372 | +0.16(+1.15%) |
Apr 01, 2008 | 14.15 | 14.29 | 13.53 | 13.83 | 67,311,504 | -0.17(-1.20%) |
Mar 31, 2008 | 14.05 | 14.25 | 13.92 | 13.99 | 24,684,120 | -0.09(-0.64%) |
Mar 28, 2008 | 14.22 | 14.24 | 13.95 | 14.08 | 27,503,590 | -0.03(-0.24%) |
Mar 27, 2008 | 14.37 | 14.53 | 14.06 | 14.12 | 44,374,420 | -0.24(-1.64%) |
Mar 26, 2008 | 14.08 | 14.47 | 13.82 | 14.35 | 48,028,416 | +0.16(+1.12%) |
Mar 25, 2008 | 13.59 | 14.42 | 13.42 | 14.19 | 97,030,008 | +0.79(+5.89%) |
Mar 24, 2008 | 15.09 | 15.19 | 13.24 | 13.40 | 166,622,064 | -1.04(-7.18%) |
Mar 21, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,675,728 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,523,776 | +1.76(+13.89%) |