Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.44 | 19.00 | 18.44 | 18.96 | 24,602,392 | +0.71(+3.87%) |
Mar 28, 2008 | 18.36 | 18.69 | 18.19 | 18.25 | 17,665,286 | -0.14(-0.74%) |
Mar 27, 2008 | 18.59 | 18.70 | 18.34 | 18.39 | 17,784,954 | -0.10(-0.52%) |
Mar 26, 2008 | 18.60 | 18.73 | 18.37 | 18.48 | 20,918,332 | -0.28(-1.51%) |
Mar 25, 2008 | 18.47 | 18.93 | 18.29 | 18.77 | 30,359,838 | +0.52(+2.82%) |
Mar 24, 2008 | 17.66 | 18.37 | 17.66 | 18.25 | 23,926,062 | +0.43(+2.44%) |
Mar 21, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,217,460 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 17.83 | 17.31 | 17.82 | 27,216,646 | +0.32(+1.83%) |
Mar 19, 2008 | 17.61 | 18.01 | 17.50 | 17.50 | 22,786,730 | -0.20(-1.10%) |
Mar 18, 2008 | 17.55 | 17.70 | 17.13 | 17.69 | 21,182,296 | +0.49(+2.84%) |
Mar 17, 2008 | 17.45 | 17.84 | 17.18 | 17.20 | 22,384,740 | -0.29(-1.66%) |
Mar 14, 2008 | 17.72 | 18.01 | 17.11 | 17.49 | 27,223,722 | -0.35(-1.94%) |
Mar 13, 2008 | 17.78 | 18.05 | 17.44 | 17.84 | 29,868,738 | +0.18(+1.00%) |
Mar 12, 2008 | 17.60 | 17.94 | 17.48 | 17.66 | 22,196,680 | +0.28(+1.60%) |
Mar 11, 2008 | 17.21 | 17.40 | 16.92 | 17.39 | 24,900,872 | +0.41(+2.44%) |
Mar 10, 2008 | 17.87 | 17.87 | 16.88 | 16.97 | 41,008,208 | -0.95(-5.28%) |
Mar 07, 2008 | 17.45 | 17.92 | 17.42 | 17.92 | 28,275,424 | +0.33(+1.86%) |
Mar 06, 2008 | 18.09 | 18.09 | 17.58 | 17.59 | 24,728,896 | -0.42(-2.35%) |
Mar 05, 2008 | 18.28 | 18.36 | 17.92 | 18.01 | 25,709,152 | -0.13(-0.73%) |
Mar 04, 2008 | 17.70 | 18.33 | 17.57 | 18.15 | 36,915,684 | +0.28(+1.54%) |
Mar 03, 2008 | 17.59 | 18.03 | 17.24 | 17.87 | 34,115,460 | +0.46(+2.64%) |
Feb 29, 2008 | 16.80 | 17.75 | 16.74 | 17.41 | 54,346,916 | +0.68(+4.09%) |
Feb 28, 2008 | 15.88 | 16.96 | 15.86 | 16.73 | 38,453,232 | +0.61(+3.81%) |
Feb 27, 2008 | 16.23 | 16.25 | 16.02 | 16.11 | 18,510,478 | -0.10(-0.61%) |
Feb 26, 2008 | 16.00 | 16.46 | 15.97 | 16.21 | 20,530,580 | +0.16(+1.01%) |
Feb 25, 2008 | 15.98 | 16.19 | 15.85 | 16.05 | 26,065,476 | +0.26(+1.63%) |
Feb 22, 2008 | 15.97 | 16.01 | 15.59 | 15.79 | 30,427,882 | -0.37(-2.30%) |
Feb 21, 2008 | 16.66 | 16.78 | 16.07 | 16.16 | 29,219,550 | -0.61(-3.66%) |
Feb 20, 2008 | 16.48 | 16.80 | 16.42 | 16.78 | 20,427,482 | +0.15(+0.93%) |
Feb 19, 2008 | 16.65 | 16.88 | 16.56 | 16.62 | 18,918,470 | +0.21(+1.25%) |
Feb 18, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.48 | 16.20 | 16.42 | 24,261,402 | -0.04(-0.27%) |
Feb 14, 2008 | 16.73 | 16.73 | 16.43 | 16.46 | 17,122,506 | -0.26(-1.56%) |
Feb 13, 2008 | 16.78 | 16.92 | 16.53 | 16.72 | 20,676,202 | +0.13(+0.80%) |
Feb 12, 2008 | 16.38 | 16.79 | 16.38 | 16.59 | 21,300,928 | +0.18(+1.10%) |
Feb 11, 2008 | 16.23 | 16.49 | 16.16 | 16.41 | 23,214,966 | +0.03(+0.16%) |
Feb 08, 2008 | 16.24 | 16.43 | 16.07 | 16.38 | 19,162,250 | +0.04(+0.23%) |
Feb 07, 2008 | 16.45 | 16.63 | 16.13 | 16.35 | 26,684,200 | -0.16(-0.98%) |
Feb 06, 2008 | 16.48 | 16.91 | 16.41 | 16.51 | 25,810,328 | +0.11(+0.67%) |
Feb 05, 2008 | 16.70 | 16.95 | 16.36 | 16.40 | 30,251,958 | -0.63(-3.72%) |
Feb 04, 2008 | 16.89 | 17.11 | 16.84 | 17.03 | 15,568,667 | +0.13(+0.78%) |
Feb 01, 2008 | 16.91 | 17.20 | 16.56 | 16.90 | 24,607,830 | +0.09(+0.53%) |
Jan 31, 2008 | 16.51 | 16.89 | 16.35 | 16.81 | 37,489,620 | +0.62(+3.84%) |
Jan 30, 2008 | 15.84 | 16.63 | 15.77 | 16.19 | 42,353,616 | +0.31(+1.97%) |
Jan 29, 2008 | 15.96 | 16.01 | 15.70 | 15.88 | 36,740,932 | +0.06(+0.35%) |
Jan 28, 2008 | 15.71 | 16.03 | 15.63 | 15.82 | 31,368,446 | -0.03(-0.16%) |
Jan 25, 2008 | 16.92 | 17.07 | 15.75 | 15.85 | 47,874,844 | -0.93(-5.55%) |
Jan 24, 2008 | 16.89 | 17.37 | 16.68 | 16.78 | 37,227,572 | +0.29(+1.76%) |
Jan 23, 2008 | 15.99 | 16.56 | 15.51 | 16.49 | 48,891,420 | +0.22(+1.37%) |
Jan 22, 2008 | 15.67 | 16.56 | 15.61 | 16.26 | 39,742,572 | -0.72(-4.26%) |
Jan 21, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | -0.39(-2.24%) |
Jan 17, 2008 | 17.74 | 17.84 | 17.12 | 17.38 | 29,248,010 | -0.14(-0.82%) |
Jan 16, 2008 | 17.62 | 17.92 | 17.42 | 17.52 | 29,864,390 | +0.15(+0.85%) |
Jan 15, 2008 | 17.36 | 17.61 | 17.26 | 17.37 | 22,396,134 | -0.35(-1.95%) |
Jan 14, 2008 | 17.80 | 18.05 | 17.43 | 17.72 | 21,815,338 | -0.19(-1.07%) |
Jan 11, 2008 | 17.78 | 18.03 | 17.71 | 17.91 | 23,771,254 | +0.17(+0.95%) |
Jan 10, 2008 | 17.76 | 18.00 | 17.48 | 17.74 | 26,038,212 | -0.10(-0.58%) |
Jan 09, 2008 | 17.29 | 17.87 | 17.22 | 17.84 | 23,962,966 | +0.61(+3.52%) |
Jan 08, 2008 | 17.69 | 17.83 | 17.23 | 17.24 | 26,095,842 | -0.32(-1.80%) |
Jan 07, 2008 | 17.16 | 17.59 | 17.03 | 17.55 | 24,500,848 | +0.67(+3.94%) |
Jan 04, 2008 | 17.27 | 17.42 | 16.87 | 16.89 | 20,946,480 | -0.36(-2.11%) |
Jan 03, 2008 | 16.74 | 17.29 | 16.68 | 17.25 | 15,804,970 | +0.57(+3.42%) |
Jan 02, 2008 | 16.91 | 17.17 | 16.57 | 16.68 | 17,826,944 | -0.25(-1.46%) |