Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.33 | 16.55 | 16.25 | 16.34 | 75,901,544 | +0.01(+0.04%) |
Mar 28, 2008 | 16.38 | 16.67 | 16.28 | 16.33 | 68,565,968 | -0.07(-0.41%) |
Mar 27, 2008 | 16.70 | 16.79 | 16.36 | 16.40 | 83,397,392 | -0.41(-2.42%) |
Mar 26, 2008 | 17.16 | 17.24 | 16.65 | 16.80 | 116,498,544 | -0.66(-3.77%) |
Mar 25, 2008 | 17.45 | 17.55 | 17.20 | 17.46 | 68,005,672 | +0.07(+0.43%) |
Mar 24, 2008 | 16.90 | 17.62 | 16.89 | 17.39 | 81,109,400 | +0.59(+3.51%) |
Mar 21, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,605,888 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,599,424 | +0.20(+1.23%) |
Mar 19, 2008 | 17.27 | 17.35 | 16.59 | 16.59 | 94,359,888 | -0.75(-4.34%) |
Mar 18, 2008 | 16.74 | 17.37 | 16.70 | 17.35 | 104,693,984 | +0.87(+5.31%) |
Mar 17, 2008 | 16.00 | 16.74 | 15.96 | 16.47 | 97,883,480 | -0.02(-0.12%) |
Mar 14, 2008 | 16.99 | 17.05 | 16.30 | 16.49 | 109,346,584 | -0.43(-2.52%) |
Mar 13, 2008 | 16.84 | 17.03 | 16.55 | 16.92 | 113,511,096 | -0.13(-0.76%) |
Mar 12, 2008 | 17.07 | 17.36 | 16.95 | 17.05 | 84,032,960 | -0.01(-0.04%) |
Mar 11, 2008 | 16.65 | 17.06 | 16.57 | 17.05 | 98,078,848 | +0.79(+4.84%) |
Mar 10, 2008 | 16.36 | 16.61 | 16.27 | 16.27 | 71,238,944 | -0.08(-0.50%) |
Mar 07, 2008 | 16.21 | 16.75 | 16.13 | 16.35 | 103,688,424 | +0.12(+0.71%) |
Mar 06, 2008 | 16.49 | 16.55 | 16.22 | 16.23 | 105,884,912 | -0.22(-1.36%) |
Mar 05, 2008 | 16.59 | 16.66 | 16.31 | 16.46 | 111,723,624 | -0.01(-0.08%) |
Mar 04, 2008 | 16.34 | 16.60 | 16.10 | 16.47 | 142,604,912 | -0.07(-0.45%) |
Mar 03, 2008 | 16.51 | 16.65 | 16.37 | 16.55 | 77,526,872 | +0.01(+0.04%) |
Feb 29, 2008 | 16.48 | 16.80 | 16.47 | 16.54 | 106,778,520 | -0.18(-1.09%) |
Feb 28, 2008 | 16.76 | 16.96 | 16.65 | 16.72 | 102,442,000 | -0.20(-1.16%) |
Feb 27, 2008 | 16.22 | 17.05 | 16.16 | 16.92 | 129,796,728 | +0.60(+3.66%) |
Feb 26, 2008 | 16.14 | 16.43 | 16.07 | 16.32 | 89,851,368 | +0.18(+1.13%) |
Feb 25, 2008 | 15.95 | 16.20 | 15.73 | 16.14 | 84,116,664 | +0.14(+0.85%) |
Feb 22, 2008 | 15.91 | 16.00 | 15.53 | 16.00 | 79,245,080 | +0.28(+1.77%) |
Feb 21, 2008 | 16.15 | 16.27 | 15.66 | 15.73 | 95,083,152 | -0.01(-0.04%) |
Feb 20, 2008 | 15.45 | 15.82 | 15.40 | 15.73 | 73,857,784 | +0.22(+1.40%) |
Feb 19, 2008 | 15.98 | 16.07 | 15.45 | 15.52 | 106,265,160 | -0.28(-1.79%) |
Feb 18, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,625,584 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.98 | 15.74 | 15.80 | 78,620,616 | -0.16(-0.99%) |
Feb 14, 2008 | 16.29 | 16.34 | 15.92 | 15.96 | 82,322,200 | -0.36(-2.20%) |
Feb 13, 2008 | 16.02 | 16.41 | 15.95 | 16.32 | 95,849,488 | +0.43(+2.69%) |
Feb 12, 2008 | 16.05 | 16.28 | 15.77 | 15.89 | 83,635,872 | -0.06(-0.38%) |
Feb 11, 2008 | 16.04 | 16.07 | 15.80 | 15.95 | 101,758,280 | -0.01(-0.08%) |
Feb 08, 2008 | 15.77 | 16.11 | 15.60 | 15.96 | 140,588,800 | +0.11(+0.68%) |
Feb 07, 2008 | 14.82 | 15.89 | 14.76 | 15.85 | 366,344,544 | +0.20(+1.30%) |
Feb 06, 2008 | 15.89 | 16.29 | 15.64 | 15.65 | 207,693,360 | -0.12(-0.77%) |
Feb 05, 2008 | 15.94 | 16.07 | 15.75 | 15.77 | 140,952,128 | -0.38(-2.35%) |
Feb 04, 2008 | 16.98 | 16.99 | 16.02 | 16.15 | 135,843,056 | -0.76(-4.49%) |
Feb 01, 2008 | 16.70 | 17.04 | 16.28 | 16.91 | 85,013,656 | +0.30(+1.80%) |
Jan 31, 2008 | 16.26 | 16.75 | 16.20 | 16.61 | 112,227,712 | +0.09(+0.57%) |
Jan 30, 2008 | 16.27 | 16.91 | 16.15 | 16.52 | 91,212,240 | +0.20(+1.25%) |
Jan 29, 2008 | 16.46 | 16.48 | 16.07 | 16.32 | 106,254,688 | -0.03(-0.17%) |
Jan 28, 2008 | 16.47 | 16.72 | 16.14 | 16.34 | 89,238,176 | -0.07(-0.41%) |
Jan 25, 2008 | 17.67 | 17.69 | 16.34 | 16.41 | 117,502,328 | -0.62(-3.62%) |
Jan 24, 2008 | 16.37 | 17.06 | 16.35 | 17.03 | 102,011,192 | +0.73(+4.49%) |
Jan 23, 2008 | 15.31 | 16.57 | 15.12 | 16.30 | 168,893,344 | +0.41(+2.60%) |
Jan 22, 2008 | 15.18 | 16.31 | 15.13 | 15.88 | 160,439,616 | -0.60(-3.62%) |
Jan 21, 2008 | 16.76 | 17.05 | 16.32 | 16.48 | 137,747,952 | +0.00(+0.00%) |
Jan 18, 2008 | 16.76 | 17.05 | 16.32 | 16.48 | 137,740,544 | -0.02(-0.12%) |
Jan 17, 2008 | 17.05 | 17.17 | 16.26 | 16.50 | 162,275,728 | -0.56(-3.26%) |
Jan 16, 2008 | 17.36 | 17.37 | 16.81 | 17.05 | 133,063,144 | -0.47(-2.71%) |
Jan 15, 2008 | 17.71 | 17.76 | 16.95 | 17.53 | 76,118,872 | -0.30(-1.67%) |
Jan 14, 2008 | 18.05 | 18.09 | 17.77 | 17.83 | 79,136,384 | +0.28(+1.62%) |
Jan 11, 2008 | 17.60 | 17.80 | 17.39 | 17.54 | 75,878,840 | -0.25(-1.41%) |
Jan 10, 2008 | 17.67 | 17.94 | 17.50 | 17.79 | 81,596,792 | +0.00(+0.00%) |
Jan 09, 2008 | 17.35 | 17.83 | 17.31 | 17.79 | 98,028,272 | +0.55(+3.19%) |
Jan 08, 2008 | 17.88 | 18.17 | 17.24 | 17.24 | 90,312,552 | -0.47(-2.68%) |
Jan 07, 2008 | 17.70 | 17.89 | 17.41 | 17.72 | 80,267,224 | +0.01(+0.04%) |
Jan 04, 2008 | 17.88 | 18.26 | 17.64 | 17.71 | 83,903,648 | -0.43(-2.36%) |
Jan 03, 2008 | 17.90 | 18.32 | 17.83 | 18.14 | 74,265,136 | +0.14(+0.79%) |
Jan 02, 2008 | 18.31 | 18.51 | 17.77 | 18.00 | 94,853,328 | -0.36(-1.96%) |