Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.66 | 19.50 | 18.41 | 19.17 | 6,755,280 | +0.70(+3.76%) |
Mar 28, 2008 | 18.79 | 18.99 | 18.44 | 18.48 | 6,078,064 | -0.48(-2.51%) |
Mar 27, 2008 | 19.41 | 19.69 | 18.83 | 18.95 | 9,945,443 | -0.02(-0.09%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.92 | 18.97 | 14,433,847 | -1.19(-5.89%) |
Mar 25, 2008 | 20.58 | 20.58 | 19.74 | 20.16 | 11,943,704 | -0.09(-0.44%) |
Mar 24, 2008 | 19.75 | 21.52 | 19.68 | 20.25 | 17,757,426 | +0.58(+2.95%) |
Mar 21, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +0.00(+0.00%) |
Mar 20, 2008 | 18.57 | 19.92 | 17.91 | 19.66 | 11,216,661 | +1.41(+7.71%) |
Mar 19, 2008 | 18.93 | 19.38 | 18.26 | 18.26 | 11,391,430 | -0.27(-1.47%) |
Mar 18, 2008 | 17.86 | 18.87 | 17.59 | 18.53 | 13,991,698 | +1.42(+8.28%) |
Mar 17, 2008 | 16.77 | 17.68 | 16.58 | 17.11 | 5,795,176 | -0.34(-1.97%) |
Mar 14, 2008 | 18.32 | 18.34 | 16.87 | 17.46 | 8,679,412 | -0.57(-3.17%) |
Mar 13, 2008 | 16.69 | 18.17 | 16.35 | 18.03 | 12,357,007 | +1.13(+6.67%) |
Mar 12, 2008 | 17.55 | 17.94 | 16.90 | 16.90 | 6,674,815 | -0.58(-3.32%) |
Mar 11, 2008 | 16.88 | 17.57 | 16.28 | 17.48 | 10,844,702 | +1.30(+8.05%) |
Mar 10, 2008 | 16.51 | 16.99 | 16.02 | 16.18 | 6,923,054 | -0.37(-2.23%) |
Mar 07, 2008 | 16.21 | 16.99 | 15.94 | 16.55 | 16,781,542 | +0.04(+0.27%) |
Mar 06, 2008 | 17.43 | 17.61 | 16.37 | 16.50 | 12,438,256 | -1.09(-6.20%) |
Mar 05, 2008 | 17.88 | 18.24 | 17.24 | 17.60 | 9,554,921 | -0.12(-0.69%) |
Mar 04, 2008 | 16.87 | 17.87 | 16.65 | 17.72 | 14,286,757 | +0.58(+3.39%) |
Mar 03, 2008 | 17.78 | 17.78 | 16.88 | 17.14 | 6,573,836 | -0.82(-4.56%) |
Feb 29, 2008 | 18.57 | 18.78 | 17.40 | 17.96 | 7,876,729 | -1.03(-5.42%) |
Feb 28, 2008 | 19.91 | 19.91 | 18.84 | 18.99 | 6,425,281 | -0.82(-4.13%) |
Feb 27, 2008 | 19.71 | 20.44 | 19.30 | 19.81 | 11,427,611 | -0.07(-0.35%) |
Feb 26, 2008 | 18.59 | 20.25 | 18.46 | 19.88 | 14,561,659 | +1.20(+6.41%) |
Feb 25, 2008 | 18.03 | 18.68 | 17.81 | 18.68 | 5,693,757 | +0.70(+3.87%) |
Feb 22, 2008 | 17.90 | 18.10 | 17.39 | 17.98 | 2,899,282 | +0.25(+1.39%) |
Feb 21, 2008 | 18.29 | 18.77 | 17.69 | 17.74 | 7,046,737 | -0.40(-2.18%) |
Feb 20, 2008 | 17.38 | 18.30 | 17.16 | 18.13 | 6,501,674 | +0.66(+3.78%) |
Feb 19, 2008 | 17.53 | 17.81 | 17.25 | 17.47 | 6,979,045 | +0.26(+1.53%) |
Feb 18, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.61 | 17.88 | 17.00 | 17.21 | 9,104,933 | -0.64(-3.60%) |
Feb 14, 2008 | 18.76 | 18.76 | 17.75 | 17.85 | 5,701,541 | -0.72(-3.89%) |
Feb 13, 2008 | 18.20 | 18.73 | 18.04 | 18.57 | 4,187,539 | +0.49(+2.73%) |
Feb 12, 2008 | 18.58 | 18.79 | 17.96 | 18.08 | 5,582,937 | -0.18(-0.96%) |
Feb 11, 2008 | 17.78 | 18.63 | 17.34 | 18.26 | 8,399,102 | +0.70(+3.96%) |
Feb 08, 2008 | 18.20 | 18.35 | 17.31 | 17.56 | 7,867,274 | -0.62(-3.39%) |
Feb 07, 2008 | 17.91 | 19.11 | 17.88 | 18.18 | 9,653,616 | +0.11(+0.63%) |
Feb 06, 2008 | 19.04 | 19.17 | 17.92 | 18.06 | 9,674,953 | -0.71(-3.80%) |
Feb 05, 2008 | 18.93 | 20.14 | 18.71 | 18.78 | 19,297,196 | -0.48(-2.47%) |
Feb 04, 2008 | 20.43 | 20.43 | 19.01 | 19.25 | 12,574,526 | -1.31(-6.38%) |
Feb 01, 2008 | 19.30 | 20.77 | 19.22 | 20.56 | 17,351,090 | +1.20(+6.18%) |
Jan 31, 2008 | 17.61 | 20.00 | 17.51 | 19.37 | 19,567,876 | +1.45(+8.11%) |
Jan 30, 2008 | 18.52 | 19.28 | 17.89 | 17.91 | 19,717,672 | -1.01(-5.35%) |
Jan 29, 2008 | 18.74 | 19.41 | 17.97 | 18.93 | 11,267,249 | +0.06(+0.33%) |
Jan 28, 2008 | 17.59 | 18.93 | 16.69 | 18.86 | 10,087,462 | +1.42(+8.12%) |
Jan 25, 2008 | 18.02 | 18.67 | 17.24 | 17.45 | 12,190,093 | -0.29(-1.64%) |
Jan 24, 2008 | 18.05 | 18.47 | 17.05 | 17.74 | 18,624,238 | -0.31(-1.71%) |
Jan 23, 2008 | 15.76 | 18.05 | 15.53 | 18.05 | 17,963,162 | +1.72(+10.51%) |
Jan 22, 2008 | 14.65 | 16.33 | 14.44 | 16.33 | 13,808,000 | +1.19(+7.85%) |
Jan 21, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 6,585,925 | +0.44(+2.99%) |
Jan 17, 2008 | 15.06 | 15.37 | 14.70 | 14.70 | 9,554,224 | -0.13(-0.89%) |
Jan 16, 2008 | 14.28 | 15.40 | 14.28 | 14.83 | 9,950,468 | +0.53(+3.69%) |
Jan 15, 2008 | 14.74 | 14.85 | 14.24 | 14.30 | 4,356,164 | -0.48(-3.27%) |
Jan 14, 2008 | 14.89 | 15.06 | 14.24 | 14.79 | 5,954,713 | +0.13(+0.90%) |
Jan 11, 2008 | 14.50 | 14.89 | 14.04 | 14.66 | 9,023,196 | +0.18(+1.22%) |
Jan 10, 2008 | 14.07 | 15.10 | 13.90 | 14.48 | 9,398,675 | +0.31(+2.17%) |
Jan 09, 2008 | 14.31 | 14.31 | 13.40 | 14.17 | 8,590,626 | +0.00(+0.00%) |
Jan 08, 2008 | 14.65 | 15.14 | 13.96 | 14.17 | 5,458,850 | -0.66(-4.45%) |
Jan 07, 2008 | 15.05 | 15.08 | 14.52 | 14.83 | 5,604,707 | -0.12(-0.82%) |
Jan 04, 2008 | 15.44 | 15.54 | 14.63 | 14.96 | 4,882,232 | -0.80(-5.08%) |
Jan 03, 2008 | 16.70 | 16.70 | 15.72 | 15.76 | 3,895,282 | -0.70(-4.23%) |
Jan 02, 2008 | 17.15 | 17.15 | 16.34 | 16.45 | 3,433,721 | -0.58(-3.41%) |