Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.52 | 17.52 | 16.75 | 17.19 | 9,900,132 | -0.19(-1.12%) |
Mar 28, 2008 | 17.55 | 17.80 | 17.30 | 17.38 | 8,402,056 | -0.26(-1.48%) |
Mar 27, 2008 | 17.78 | 17.96 | 17.47 | 17.64 | 9,335,108 | -0.02(-0.09%) |
Mar 26, 2008 | 17.34 | 17.69 | 17.13 | 17.66 | 10,896,932 | +0.56(+3.30%) |
Mar 25, 2008 | 16.73 | 17.18 | 16.52 | 17.09 | 12,704,935 | +0.54(+3.24%) |
Mar 24, 2008 | 16.59 | 16.91 | 16.22 | 16.56 | 5,872,312 | +0.14(+0.84%) |
Mar 21, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | +0.00(+0.00%) |
Mar 20, 2008 | 16.35 | 16.53 | 15.72 | 16.42 | 12,685,277 | -0.06(-0.37%) |
Mar 19, 2008 | 17.98 | 17.98 | 16.40 | 16.48 | 11,995,394 | -1.57(-8.68%) |
Mar 18, 2008 | 17.94 | 18.07 | 17.65 | 18.05 | 7,962,463 | +0.51(+2.90%) |
Mar 17, 2008 | 17.88 | 17.88 | 17.15 | 17.54 | 14,594,307 | -1.00(-5.42%) |
Mar 14, 2008 | 18.80 | 18.81 | 18.08 | 18.54 | 10,720,445 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.02 | 18.08 | 18.92 | 14,764,754 | +0.57(+3.10%) |
Mar 12, 2008 | 18.83 | 19.03 | 18.28 | 18.35 | 10,547,120 | -0.34(-1.81%) |
Mar 11, 2008 | 18.48 | 18.70 | 18.05 | 18.69 | 8,804,683 | +0.59(+3.24%) |
Mar 10, 2008 | 18.31 | 18.56 | 17.95 | 18.10 | 10,063,342 | -0.54(-2.88%) |
Mar 07, 2008 | 18.81 | 19.08 | 18.31 | 18.64 | 8,604,869 | -0.49(-2.58%) |
Mar 06, 2008 | 19.75 | 19.75 | 19.07 | 19.13 | 8,383,525 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.59 | 19.12 | 19.51 | 9,787,329 | +0.56(+2.94%) |
Mar 04, 2008 | 18.94 | 19.26 | 18.45 | 18.96 | 9,896,510 | -0.02(-0.12%) |
Mar 03, 2008 | 19.02 | 19.25 | 18.67 | 18.98 | 9,088,456 | +0.14(+0.72%) |
Feb 29, 2008 | 19.16 | 19.29 | 18.56 | 18.84 | 10,468,912 | -0.63(-3.23%) |
Feb 28, 2008 | 18.80 | 19.67 | 18.66 | 19.47 | 13,504,451 | +0.99(+5.38%) |
Feb 27, 2008 | 18.45 | 18.79 | 18.35 | 18.48 | 7,533,486 | +0.03(+0.18%) |
Feb 26, 2008 | 18.48 | 18.80 | 18.09 | 18.45 | 13,026,900 | +0.30(+1.65%) |
Feb 25, 2008 | 17.28 | 18.19 | 17.26 | 18.15 | 12,143,609 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.19 | 16.73 | 17.15 | 7,221,279 | +0.19(+1.11%) |
Feb 21, 2008 | 16.98 | 17.30 | 16.84 | 16.96 | 10,750,877 | -0.27(-1.58%) |
Feb 20, 2008 | 16.57 | 17.34 | 16.57 | 17.23 | 9,317,896 | +0.44(+2.62%) |
Feb 19, 2008 | 16.73 | 17.07 | 16.44 | 16.79 | 13,077,706 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.51 | 16.10 | 16.30 | 10,743,435 | -0.11(-0.65%) |
Feb 14, 2008 | 16.78 | 16.82 | 16.36 | 16.40 | 8,175,963 | -0.11(-0.64%) |
Feb 13, 2008 | 15.95 | 16.68 | 15.90 | 16.51 | 13,201,925 | +0.68(+4.28%) |
Feb 12, 2008 | 15.71 | 16.00 | 15.47 | 15.83 | 12,493,441 | +0.07(+0.42%) |
Feb 11, 2008 | 15.71 | 15.91 | 15.31 | 15.77 | 13,567,373 | +0.07(+0.47%) |
Feb 08, 2008 | 15.46 | 15.85 | 15.41 | 15.69 | 16,073,988 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.95 | 15.19 | 18,717,198 | -0.36(-2.30%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.55 | 15.55 | 8,499,688 | -0.51(-3.20%) |
Feb 05, 2008 | 16.66 | 16.66 | 16.04 | 16.06 | 7,518,780 | -0.76(-4.52%) |
Feb 04, 2008 | 16.44 | 17.04 | 16.42 | 16.82 | 7,002,676 | +0.48(+2.91%) |
Feb 01, 2008 | 16.00 | 16.52 | 15.96 | 16.35 | 6,405,183 | +0.28(+1.74%) |
Jan 31, 2008 | 15.74 | 16.19 | 15.42 | 16.07 | 8,006,633 | -0.06(-0.36%) |
Jan 30, 2008 | 15.85 | 16.40 | 15.79 | 16.13 | 10,079,148 | +0.34(+2.17%) |
Jan 29, 2008 | 15.92 | 15.98 | 15.58 | 15.78 | 5,863,912 | +0.03(+0.16%) |
Jan 28, 2008 | 15.77 | 15.89 | 15.34 | 15.76 | 8,285,795 | -0.11(-0.67%) |
Jan 25, 2008 | 16.32 | 16.66 | 15.77 | 15.86 | 9,947,589 | -0.01(-0.03%) |
Jan 24, 2008 | 15.11 | 15.99 | 15.11 | 15.87 | 15,787,666 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.37 | 15.00 | 20,449,546 | -0.63(-4.01%) |
Jan 22, 2008 | 15.61 | 15.78 | 15.12 | 15.63 | 15,440,820 | -0.43(-2.68%) |
Jan 21, 2008 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.98 | 16.32 | 15.63 | 16.06 | 11,161,042 | +0.16(+1.03%) |
Jan 17, 2008 | 16.87 | 17.15 | 15.80 | 15.89 | 14,781,894 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.56 | 16.81 | 13,799,232 | -0.65(-3.75%) |
Jan 15, 2008 | 18.06 | 18.06 | 17.08 | 17.46 | 10,612,055 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.32 | 17.95 | 18.15 | 5,262,710 | +0.29(+1.65%) |
Jan 11, 2008 | 17.80 | 18.08 | 17.68 | 17.86 | 4,803,479 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.14 | 17.62 | 17.93 | 9,975,059 | -0.53(-2.89%) |
Jan 09, 2008 | 18.28 | 18.54 | 18.13 | 18.46 | 6,826,896 | +0.12(+0.67%) |
Jan 08, 2008 | 18.43 | 19.05 | 18.28 | 18.34 | 7,114,767 | -0.07(-0.37%) |
Jan 07, 2008 | 18.69 | 18.91 | 18.15 | 18.41 | 6,680,191 | -0.28(-1.52%) |
Jan 04, 2008 | 19.09 | 19.09 | 18.59 | 18.69 | 4,619,896 | -0.48(-2.51%) |
Jan 03, 2008 | 19.06 | 19.32 | 18.75 | 19.17 | 6,020,387 | +0.32(+1.70%) |
Jan 02, 2008 | 18.50 | 19.05 | 18.50 | 18.86 | 6,107,233 | +0.44(+2.38%) |