Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.72 | 16.92 | 16.53 | 16.62 | 10,350,110 | -0.20(-1.19%) |
Mar 28, 2008 | 17.18 | 17.34 | 16.80 | 16.82 | 9,823,353 | -0.20(-1.18%) |
Mar 27, 2008 | 16.97 | 17.26 | 16.84 | 17.02 | 15,831,778 | -0.02(-0.12%) |
Mar 26, 2008 | 16.93 | 17.14 | 16.66 | 17.04 | 10,287,443 | -0.05(-0.29%) |
Mar 25, 2008 | 17.25 | 17.50 | 17.01 | 17.09 | 9,688,315 | -0.05(-0.29%) |
Mar 24, 2008 | 17.01 | 17.25 | 16.88 | 17.14 | 8,618,492 | +0.05(+0.29%) |
Mar 21, 2008 | 16.68 | 17.11 | 16.42 | 17.09 | 16,520,607 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 17.11 | 16.42 | 17.09 | 16,521,671 | +0.60(+3.64%) |
Mar 19, 2008 | 16.68 | 17.23 | 16.49 | 16.49 | 13,077,881 | -0.38(-2.25%) |
Mar 18, 2008 | 16.60 | 16.87 | 16.54 | 16.87 | 14,098,453 | +0.37(+2.24%) |
Mar 17, 2008 | 16.90 | 16.90 | 16.24 | 16.50 | 15,117,973 | +0.04(+0.24%) |
Mar 14, 2008 | 16.76 | 17.26 | 16.32 | 16.46 | 18,067,948 | -0.80(-4.63%) |
Mar 13, 2008 | 17.09 | 17.39 | 16.97 | 17.26 | 14,399,747 | +0.06(+0.35%) |
Mar 12, 2008 | 17.08 | 17.62 | 17.08 | 17.20 | 10,726,878 | -0.03(-0.17%) |
Mar 11, 2008 | 16.94 | 17.23 | 16.77 | 17.23 | 16,516,771 | +0.47(+2.80%) |
Mar 10, 2008 | 17.09 | 17.11 | 16.70 | 16.76 | 13,310,265 | -0.18(-1.06%) |
Mar 07, 2008 | 16.96 | 17.35 | 16.80 | 16.94 | 11,293,015 | -0.11(-0.65%) |
Mar 06, 2008 | 16.95 | 17.17 | 16.88 | 17.05 | 10,128,225 | +0.03(+0.18%) |
Mar 05, 2008 | 17.05 | 17.38 | 16.82 | 17.02 | 11,443,104 | -0.10(-0.58%) |
Mar 04, 2008 | 16.77 | 17.14 | 16.65 | 17.12 | 14,054,015 | +0.27(+1.60%) |
Mar 03, 2008 | 16.79 | 17.11 | 16.69 | 16.85 | 11,950,503 | +0.01(+0.06%) |
Feb 29, 2008 | 17.09 | 17.17 | 16.74 | 16.84 | 13,291,075 | -0.45(-2.60%) |
Feb 28, 2008 | 17.37 | 17.51 | 17.12 | 17.29 | 11,022,370 | -0.21(-1.20%) |
Feb 27, 2008 | 17.41 | 17.69 | 17.35 | 17.50 | 6,922,914 | -0.07(-0.40%) |
Feb 26, 2008 | 17.75 | 17.84 | 17.37 | 17.57 | 9,521,990 | -0.29(-1.62%) |
Feb 25, 2008 | 17.59 | 17.91 | 17.42 | 17.86 | 14,837,833 | +0.38(+2.17%) |
Feb 22, 2008 | 17.57 | 17.61 | 17.11 | 17.48 | 8,647,315 | +0.04(+0.23%) |
Feb 21, 2008 | 17.88 | 17.95 | 17.39 | 17.44 | 10,699,423 | -0.44(-2.46%) |
Feb 20, 2008 | 17.30 | 17.91 | 17.25 | 17.88 | 12,578,154 | +0.55(+3.17%) |
Feb 19, 2008 | 17.61 | 17.65 | 17.25 | 17.33 | 13,041,478 | -0.21(-1.20%) |
Feb 18, 2008 | 17.39 | 17.61 | 17.31 | 17.54 | 8,987,087 | +0.00(+0.00%) |
Feb 15, 2008 | 17.39 | 17.61 | 17.31 | 17.54 | 8,987,087 | +0.06(+0.34%) |
Feb 14, 2008 | 18.20 | 18.20 | 17.36 | 17.48 | 11,801,068 | -0.65(-3.59%) |
Feb 13, 2008 | 17.96 | 18.19 | 17.73 | 18.13 | 11,871,022 | +0.37(+2.08%) |
Feb 12, 2008 | 17.86 | 18.01 | 17.70 | 17.76 | 15,232,875 | +0.04(+0.23%) |
Feb 11, 2008 | 17.90 | 18.00 | 17.68 | 17.72 | 10,231,931 | -0.18(-1.01%) |
Feb 08, 2008 | 17.96 | 18.26 | 17.69 | 17.90 | 9,917,330 | -0.18(-1.00%) |
Feb 07, 2008 | 17.80 | 18.21 | 17.70 | 18.08 | 17,057,780 | +0.30(+1.69%) |
Feb 06, 2008 | 17.91 | 18.25 | 17.77 | 17.78 | 16,551,298 | -0.07(-0.39%) |
Feb 05, 2008 | 18.21 | 18.51 | 17.79 | 17.85 | 20,796,112 | -0.66(-3.57%) |
Feb 04, 2008 | 18.56 | 18.72 | 18.46 | 18.51 | 17,120,598 | -0.15(-0.80%) |
Feb 01, 2008 | 17.97 | 18.67 | 17.80 | 18.66 | 22,176,256 | +0.73(+4.07%) |
Jan 31, 2008 | 17.12 | 18.07 | 17.01 | 17.93 | 27,776,596 | +0.88(+5.16%) |
Jan 30, 2008 | 16.88 | 17.49 | 16.85 | 17.05 | 18,888,084 | +0.18(+1.07%) |
Jan 29, 2008 | 16.97 | 17.15 | 16.78 | 16.87 | 19,735,348 | +0.01(+0.06%) |
Jan 28, 2008 | 16.40 | 16.90 | 16.23 | 16.86 | 17,105,368 | +0.48(+2.93%) |
Jan 25, 2008 | 17.10 | 17.10 | 16.31 | 16.38 | 14,758,367 | -0.55(-3.25%) |
Jan 24, 2008 | 16.51 | 16.96 | 16.00 | 16.93 | 33,093,748 | +1.67(+10.94%) |
Jan 23, 2008 | 14.54 | 15.40 | 14.54 | 15.26 | 19,784,616 | +0.24(+1.60%) |
Jan 22, 2008 | 14.71 | 15.22 | 14.67 | 15.02 | 18,364,000 | -0.16(-1.05%) |
Jan 21, 2008 | 15.19 | 15.42 | 15.00 | 15.18 | 18,142,504 | +0.00(+0.00%) |
Jan 18, 2008 | 15.19 | 15.42 | 15.00 | 15.18 | 18,141,620 | -0.09(-0.59%) |
Jan 17, 2008 | 15.93 | 15.96 | 15.23 | 15.27 | 19,229,100 | -0.72(-4.50%) |
Jan 16, 2008 | 15.73 | 16.40 | 15.57 | 15.99 | 19,998,916 | +0.59(+3.83%) |
Jan 15, 2008 | 15.38 | 15.62 | 15.36 | 15.40 | 9,436,430 | -0.27(-1.72%) |
Jan 14, 2008 | 15.27 | 15.69 | 15.21 | 15.67 | 9,261,688 | +0.40(+2.62%) |
Jan 11, 2008 | 15.38 | 15.62 | 15.17 | 15.27 | 10,327,330 | -0.30(-1.93%) |
Jan 10, 2008 | 15.42 | 15.61 | 15.20 | 15.57 | 12,756,229 | -0.02(-0.13%) |
Jan 09, 2008 | 15.67 | 15.92 | 15.42 | 15.59 | 15,052,401 | -0.08(-0.51%) |
Jan 08, 2008 | 15.51 | 16.03 | 15.15 | 15.67 | 22,429,732 | +0.23(+1.49%) |
Jan 07, 2008 | 15.76 | 15.79 | 15.32 | 15.44 | 11,953,802 | -0.28(-1.78%) |
Jan 04, 2008 | 15.85 | 16.06 | 15.67 | 15.72 | 15,318,890 | -0.37(-2.30%) |
Jan 03, 2008 | 16.08 | 16.33 | 16.05 | 16.09 | 6,773,301 | +0.03(+0.19%) |
Jan 02, 2008 | 16.11 | 16.30 | 15.88 | 16.06 | 18,084,864 | -0.08(-0.50%) |