Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.19 | 16.41 | 16.11 | 16.20 | 76,551,808 | +0.01(+0.04%) |
Mar 28, 2008 | 16.24 | 16.53 | 16.14 | 16.19 | 69,153,384 | -0.07(-0.41%) |
Mar 27, 2008 | 16.56 | 16.65 | 16.22 | 16.26 | 84,111,872 | -0.40(-2.42%) |
Mar 26, 2008 | 17.01 | 17.10 | 16.51 | 16.66 | 117,496,608 | -0.65(-3.77%) |
Mar 25, 2008 | 17.30 | 17.40 | 17.06 | 17.31 | 68,588,288 | +0.07(+0.43%) |
Mar 24, 2008 | 16.76 | 17.48 | 16.74 | 17.24 | 81,804,280 | +0.58(+3.51%) |
Mar 21, 2008 | 16.54 | 16.76 | 16.36 | 16.65 | 105,502,056 | +0.00(+0.00%) |
Mar 20, 2008 | 16.54 | 16.76 | 16.36 | 16.65 | 105,495,536 | +0.20(+1.23%) |
Mar 19, 2008 | 17.13 | 17.20 | 16.45 | 16.45 | 95,168,280 | -0.75(-4.34%) |
Mar 18, 2008 | 16.60 | 17.22 | 16.56 | 17.20 | 105,590,912 | +0.87(+5.31%) |
Mar 17, 2008 | 15.86 | 16.60 | 15.83 | 16.33 | 98,722,064 | -0.02(-0.12%) |
Mar 14, 2008 | 16.84 | 16.90 | 16.16 | 16.35 | 110,283,376 | -0.42(-2.53%) |
Mar 13, 2008 | 16.70 | 16.89 | 16.41 | 16.78 | 114,483,560 | -0.13(-0.76%) |
Mar 12, 2008 | 16.92 | 17.21 | 16.81 | 16.90 | 84,752,888 | -0.01(-0.04%) |
Mar 11, 2008 | 16.51 | 16.92 | 16.43 | 16.91 | 98,919,104 | +0.78(+4.84%) |
Mar 10, 2008 | 16.22 | 16.47 | 16.13 | 16.13 | 71,849,256 | -0.08(-0.50%) |
Mar 07, 2008 | 16.07 | 16.61 | 15.99 | 16.21 | 104,576,736 | +0.11(+0.71%) |
Mar 06, 2008 | 16.35 | 16.41 | 16.08 | 16.10 | 106,792,048 | -0.22(-1.36%) |
Mar 05, 2008 | 16.45 | 16.52 | 16.17 | 16.32 | 112,680,776 | -0.01(-0.08%) |
Mar 04, 2008 | 16.20 | 16.46 | 15.96 | 16.33 | 143,826,640 | -0.07(-0.45%) |
Mar 03, 2008 | 16.37 | 16.51 | 16.23 | 16.41 | 78,191,056 | +0.01(+0.04%) |
Feb 29, 2008 | 16.34 | 16.65 | 16.33 | 16.40 | 107,693,312 | -0.18(-1.09%) |
Feb 28, 2008 | 16.62 | 16.82 | 16.51 | 16.58 | 103,319,640 | -0.20(-1.16%) |
Feb 27, 2008 | 16.08 | 16.91 | 16.02 | 16.78 | 130,908,712 | +0.59(+3.66%) |
Feb 26, 2008 | 16.00 | 16.29 | 15.93 | 16.18 | 90,621,144 | +0.18(+1.13%) |
Feb 25, 2008 | 15.81 | 16.06 | 15.59 | 16.00 | 84,837,304 | +0.13(+0.85%) |
Feb 22, 2008 | 15.77 | 15.87 | 15.40 | 15.87 | 79,923,984 | +0.28(+1.77%) |
Feb 21, 2008 | 16.01 | 16.13 | 15.53 | 15.59 | 95,897,744 | -0.01(-0.04%) |
Feb 20, 2008 | 15.32 | 15.69 | 15.27 | 15.60 | 74,490,536 | +0.22(+1.40%) |
Feb 19, 2008 | 15.84 | 15.93 | 15.32 | 15.38 | 107,175,552 | -0.28(-1.79%) |
Feb 18, 2008 | 15.72 | 15.84 | 15.61 | 15.66 | 79,299,184 | +0.00(+0.00%) |
Feb 15, 2008 | 15.72 | 15.84 | 15.61 | 15.66 | 79,294,168 | -0.16(-0.99%) |
Feb 14, 2008 | 16.15 | 16.20 | 15.79 | 15.82 | 83,027,464 | -0.36(-2.20%) |
Feb 13, 2008 | 15.88 | 16.27 | 15.81 | 16.18 | 96,670,648 | +0.42(+2.69%) |
Feb 12, 2008 | 15.91 | 16.14 | 15.63 | 15.75 | 84,352,392 | -0.06(-0.38%) |
Feb 11, 2008 | 15.90 | 15.94 | 15.67 | 15.81 | 102,630,056 | -0.01(-0.08%) |
Feb 08, 2008 | 15.64 | 15.97 | 15.46 | 15.83 | 141,793,248 | +0.11(+0.68%) |
Feb 07, 2008 | 14.69 | 15.75 | 14.64 | 15.72 | 369,483,072 | +0.20(+1.30%) |
Feb 06, 2008 | 15.75 | 16.15 | 15.50 | 15.52 | 209,472,704 | -0.12(-0.77%) |
Feb 05, 2008 | 15.81 | 15.93 | 15.61 | 15.64 | 142,159,680 | -0.38(-2.35%) |
Feb 04, 2008 | 16.84 | 16.84 | 15.88 | 16.02 | 137,006,832 | -0.75(-4.49%) |
Feb 01, 2008 | 16.55 | 16.90 | 16.14 | 16.77 | 85,741,976 | +0.30(+1.80%) |
Jan 31, 2008 | 16.12 | 16.61 | 16.06 | 16.47 | 113,189,184 | +0.09(+0.57%) |
Jan 30, 2008 | 16.13 | 16.76 | 16.01 | 16.38 | 91,993,672 | +0.20(+1.25%) |
Jan 29, 2008 | 16.32 | 16.34 | 15.93 | 16.18 | 107,164,984 | -0.03(-0.17%) |
Jan 28, 2008 | 16.33 | 16.58 | 16.00 | 16.20 | 90,002,688 | -0.07(-0.41%) |
Jan 25, 2008 | 17.52 | 17.54 | 16.20 | 16.27 | 118,508,984 | -0.61(-3.62%) |
Jan 24, 2008 | 16.23 | 16.92 | 16.21 | 16.88 | 102,885,136 | +0.73(+4.49%) |
Jan 23, 2008 | 15.18 | 16.43 | 14.99 | 16.16 | 170,340,272 | +0.41(+2.60%) |
Jan 22, 2008 | 15.05 | 16.17 | 15.00 | 15.75 | 161,814,128 | -0.59(-3.62%) |
Jan 21, 2008 | 16.62 | 16.91 | 16.18 | 16.34 | 138,928,064 | +0.00(+0.00%) |
Jan 18, 2008 | 16.62 | 16.91 | 16.18 | 16.34 | 138,920,592 | -0.02(-0.12%) |
Jan 17, 2008 | 16.90 | 17.02 | 16.12 | 16.36 | 163,665,968 | -0.55(-3.26%) |
Jan 16, 2008 | 17.21 | 17.22 | 16.67 | 16.91 | 134,203,120 | -0.47(-2.71%) |
Jan 15, 2008 | 17.56 | 17.61 | 16.81 | 17.38 | 76,770,992 | -0.30(-1.67%) |
Jan 14, 2008 | 17.89 | 17.93 | 17.62 | 17.68 | 79,814,360 | +0.28(+1.62%) |
Jan 11, 2008 | 17.45 | 17.65 | 17.25 | 17.39 | 76,528,912 | -0.25(-1.41%) |
Jan 10, 2008 | 17.52 | 17.78 | 17.35 | 17.64 | 82,295,848 | +0.00(+0.00%) |
Jan 09, 2008 | 17.21 | 17.68 | 17.17 | 17.64 | 98,868,088 | +0.54(+3.19%) |
Jan 08, 2008 | 17.72 | 18.01 | 17.09 | 17.10 | 91,086,272 | -0.47(-2.68%) |
Jan 07, 2008 | 17.55 | 17.74 | 17.27 | 17.57 | 80,954,888 | +0.01(+0.04%) |
Jan 04, 2008 | 17.73 | 18.11 | 17.49 | 17.56 | 84,622,464 | -0.42(-2.36%) |
Jan 03, 2008 | 17.75 | 18.17 | 17.68 | 17.99 | 74,901,376 | +0.14(+0.79%) |
Jan 02, 2008 | 18.15 | 18.36 | 17.62 | 17.84 | 95,665,952 | -0.36(-1.96%) |