Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.91 | 16.24 | 15.64 | 16.01 | 45,092,244 | +0.19(+1.20%) |
Mar 28, 2008 | 15.96 | 16.17 | 15.71 | 15.82 | 33,120,510 | -0.15(-0.93%) |
Mar 27, 2008 | 16.61 | 16.64 | 15.83 | 15.97 | 39,401,496 | -0.46(-2.82%) |
Mar 26, 2008 | 16.18 | 16.61 | 15.93 | 16.43 | 60,438,772 | +0.37(+2.30%) |
Mar 25, 2008 | 15.66 | 16.24 | 15.54 | 16.06 | 64,570,396 | +0.76(+4.96%) |
Mar 24, 2008 | 15.28 | 15.76 | 15.14 | 15.30 | 47,977,664 | +0.28(+1.84%) |
Mar 21, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,389,960 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 15.13 | 14.59 | 15.02 | 82,353,592 | -0.25(-1.65%) |
Mar 19, 2008 | 16.77 | 16.78 | 15.25 | 15.28 | 85,855,752 | -1.44(-8.64%) |
Mar 18, 2008 | 16.61 | 16.82 | 16.36 | 16.72 | 60,497,116 | +0.48(+2.98%) |
Mar 17, 2008 | 16.23 | 16.55 | 15.83 | 16.23 | 69,204,144 | -0.73(-4.30%) |
Mar 14, 2008 | 17.69 | 17.73 | 16.74 | 16.96 | 60,198,876 | -0.57(-3.26%) |
Mar 13, 2008 | 17.41 | 17.60 | 16.96 | 17.54 | 55,158,136 | -0.39(-2.19%) |
Mar 12, 2008 | 17.99 | 18.14 | 17.65 | 17.93 | 35,831,072 | -0.03(-0.17%) |
Mar 11, 2008 | 17.57 | 17.98 | 17.14 | 17.96 | 47,191,024 | +0.94(+5.51%) |
Mar 10, 2008 | 17.56 | 17.66 | 16.93 | 17.02 | 44,097,532 | -0.48(-2.75%) |
Mar 07, 2008 | 17.49 | 17.89 | 17.25 | 17.50 | 36,893,748 | -0.29(-1.64%) |
Mar 06, 2008 | 18.40 | 18.50 | 17.75 | 17.80 | 34,277,948 | -0.51(-2.77%) |
Mar 05, 2008 | 17.86 | 18.40 | 17.81 | 18.30 | 45,583,584 | +0.66(+3.74%) |
Mar 04, 2008 | 18.30 | 18.30 | 17.28 | 17.64 | 74,377,440 | -0.78(-4.25%) |
Mar 03, 2008 | 18.01 | 18.70 | 17.94 | 18.42 | 48,931,600 | +0.03(+0.17%) |
Feb 29, 2008 | 19.28 | 19.37 | 18.21 | 18.39 | 65,692,112 | -1.18(-6.02%) |
Feb 28, 2008 | 19.47 | 19.64 | 19.26 | 19.57 | 39,979,280 | -0.02(-0.12%) |
Feb 27, 2008 | 19.00 | 19.67 | 18.98 | 19.60 | 67,971,672 | +0.51(+2.68%) |
Feb 26, 2008 | 18.63 | 19.24 | 18.45 | 19.08 | 48,808,744 | +0.29(+1.54%) |
Feb 25, 2008 | 18.50 | 18.85 | 18.38 | 18.79 | 33,641,756 | +0.21(+1.14%) |
Feb 22, 2008 | 18.82 | 18.82 | 18.18 | 18.58 | 38,284,216 | +0.05(+0.30%) |
Feb 21, 2008 | 19.04 | 19.11 | 18.47 | 18.53 | 46,432,188 | -0.37(-1.94%) |
Feb 20, 2008 | 18.23 | 18.96 | 18.23 | 18.89 | 49,753,716 | +0.45(+2.45%) |
Feb 19, 2008 | 18.68 | 18.89 | 18.32 | 18.44 | 47,647,544 | +0.50(+2.80%) |
Feb 18, 2008 | 17.99 | 18.08 | 17.61 | 17.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.99 | 18.08 | 17.61 | 17.94 | 37,326,900 | -0.12(-0.68%) |
Feb 14, 2008 | 18.38 | 18.57 | 18.01 | 18.06 | 37,182,812 | -0.30(-1.64%) |
Feb 13, 2008 | 18.06 | 18.47 | 17.94 | 18.36 | 38,248,312 | +0.53(+2.99%) |
Feb 12, 2008 | 18.16 | 18.49 | 17.64 | 17.83 | 47,436,536 | -0.21(-1.17%) |
Feb 11, 2008 | 17.54 | 18.09 | 17.43 | 18.04 | 48,397,820 | +0.55(+3.16%) |
Feb 08, 2008 | 17.25 | 17.63 | 17.18 | 17.49 | 39,414,336 | -0.00(-0.03%) |
Feb 07, 2008 | 17.18 | 17.61 | 16.92 | 17.49 | 58,518,160 | +0.88(+5.27%) |
Feb 06, 2008 | 16.79 | 17.09 | 16.54 | 16.62 | 43,551,636 | -0.07(-0.43%) |
Feb 05, 2008 | 17.41 | 17.41 | 16.55 | 16.69 | 53,364,704 | -1.16(-6.52%) |
Feb 04, 2008 | 17.85 | 18.10 | 17.60 | 17.85 | 23,039,302 | +0.13(+0.73%) |
Feb 01, 2008 | 17.52 | 17.82 | 17.36 | 17.72 | 42,572,460 | +0.33(+1.89%) |
Jan 31, 2008 | 16.86 | 17.62 | 16.59 | 17.39 | 52,198,172 | +0.27(+1.57%) |
Jan 30, 2008 | 16.94 | 17.91 | 16.78 | 17.13 | 61,216,572 | +0.11(+0.66%) |
Jan 29, 2008 | 17.20 | 17.25 | 16.80 | 17.01 | 49,698,420 | -0.28(-1.61%) |
Jan 28, 2008 | 16.16 | 17.31 | 16.05 | 17.29 | 59,697,064 | +0.89(+5.44%) |
Jan 25, 2008 | 16.44 | 16.77 | 16.26 | 16.40 | 57,805,372 | +0.34(+2.14%) |
Jan 24, 2008 | 15.54 | 16.28 | 15.49 | 16.06 | 85,258,640 | +0.64(+4.16%) |
Jan 23, 2008 | 14.59 | 15.50 | 14.07 | 15.41 | 104,451,376 | +0.28(+1.82%) |
Jan 22, 2008 | 14.05 | 15.35 | 13.90 | 15.14 | 108,000,760 | +0.35(+2.34%) |
Jan 21, 2008 | 14.53 | 14.99 | 14.21 | 14.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.99 | 14.21 | 14.79 | 61,500,212 | +0.28(+1.96%) |
Jan 17, 2008 | 15.68 | 15.79 | 14.34 | 14.51 | 75,597,720 | -0.87(-5.64%) |
Jan 16, 2008 | 16.23 | 16.41 | 15.20 | 15.38 | 80,725,832 | -1.16(-7.02%) |
Jan 15, 2008 | 17.13 | 17.13 | 16.29 | 16.54 | 56,948,924 | -0.90(-5.18%) |
Jan 14, 2008 | 17.56 | 17.70 | 17.28 | 17.44 | 27,298,826 | +0.01(+0.05%) |
Jan 11, 2008 | 17.62 | 17.82 | 17.24 | 17.43 | 33,652,288 | -0.45(-2.52%) |
Jan 10, 2008 | 17.92 | 18.00 | 16.93 | 17.88 | 70,134,616 | -0.02(-0.11%) |
Jan 09, 2008 | 17.47 | 17.95 | 17.29 | 17.90 | 51,542,708 | +0.61(+3.50%) |
Jan 08, 2008 | 17.29 | 18.02 | 17.21 | 17.30 | 55,044,344 | +0.43(+2.55%) |
Jan 07, 2008 | 17.24 | 17.37 | 16.49 | 16.87 | 53,354,160 | -0.36(-2.07%) |
Jan 04, 2008 | 17.93 | 18.01 | 17.12 | 17.23 | 50,986,872 | -1.08(-5.88%) |
Jan 03, 2008 | 18.50 | 18.63 | 18.23 | 18.30 | 43,067,256 | -0.32(-1.73%) |
Jan 02, 2008 | 18.36 | 18.67 | 18.18 | 18.62 | 44,057,740 | +0.56(+3.10%) |