Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.21 | 18.77 | 18.21 | 18.73 | 24,904,094 | +0.70(+3.87%) |
Mar 28, 2008 | 18.13 | 18.47 | 17.97 | 18.03 | 17,881,916 | -0.13(-0.74%) |
Mar 27, 2008 | 18.36 | 18.48 | 18.11 | 18.17 | 18,003,052 | -0.09(-0.52%) |
Mar 26, 2008 | 18.37 | 18.50 | 18.15 | 18.26 | 21,174,856 | -0.28(-1.51%) |
Mar 25, 2008 | 18.25 | 18.70 | 18.07 | 18.54 | 30,732,144 | +0.51(+2.82%) |
Mar 24, 2008 | 17.45 | 18.15 | 17.45 | 18.03 | 24,219,470 | +0.43(+2.44%) |
Mar 21, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,551,230 | +0.00(+0.00%) |
Mar 20, 2008 | 17.55 | 17.61 | 17.10 | 17.60 | 27,550,406 | +0.32(+1.83%) |
Mar 19, 2008 | 17.40 | 17.79 | 17.29 | 17.29 | 23,066,166 | -0.19(-1.10%) |
Mar 18, 2008 | 17.33 | 17.48 | 16.92 | 17.48 | 21,442,056 | +0.48(+2.84%) |
Mar 17, 2008 | 17.24 | 17.62 | 16.97 | 17.00 | 22,659,246 | -0.29(-1.66%) |
Mar 14, 2008 | 17.51 | 17.79 | 16.90 | 17.28 | 27,557,570 | -0.34(-1.94%) |
Mar 13, 2008 | 17.56 | 17.84 | 17.23 | 17.62 | 30,235,022 | +0.17(+1.00%) |
Mar 12, 2008 | 17.38 | 17.73 | 17.26 | 17.45 | 22,468,880 | +0.27(+1.60%) |
Mar 11, 2008 | 17.00 | 17.18 | 16.72 | 17.18 | 25,206,234 | +0.41(+2.44%) |
Mar 10, 2008 | 17.65 | 17.65 | 16.68 | 16.77 | 41,511,096 | -0.93(-5.28%) |
Mar 07, 2008 | 17.24 | 17.70 | 17.21 | 17.70 | 28,622,168 | +0.32(+1.86%) |
Mar 06, 2008 | 17.88 | 17.88 | 17.37 | 17.38 | 25,032,148 | -0.42(-2.35%) |
Mar 05, 2008 | 18.06 | 18.14 | 17.70 | 17.80 | 26,024,426 | -0.13(-0.73%) |
Mar 04, 2008 | 17.49 | 18.11 | 17.36 | 17.93 | 37,368,384 | +0.27(+1.54%) |
Mar 03, 2008 | 17.37 | 17.81 | 17.03 | 17.65 | 34,533,820 | +0.45(+2.64%) |
Feb 29, 2008 | 16.60 | 17.54 | 16.54 | 17.20 | 55,013,380 | +0.68(+4.09%) |
Feb 28, 2008 | 15.69 | 16.76 | 15.67 | 16.52 | 38,924,788 | +0.61(+3.81%) |
Feb 27, 2008 | 16.03 | 16.06 | 15.83 | 15.92 | 18,737,474 | -0.10(-0.61%) |
Feb 26, 2008 | 15.81 | 16.26 | 15.77 | 16.01 | 20,782,348 | +0.16(+1.01%) |
Feb 25, 2008 | 15.79 | 15.99 | 15.66 | 15.85 | 26,385,120 | +0.25(+1.63%) |
Feb 22, 2008 | 15.77 | 15.82 | 15.40 | 15.60 | 30,801,022 | -0.37(-2.30%) |
Feb 21, 2008 | 16.45 | 16.57 | 15.87 | 15.97 | 29,577,872 | -0.61(-3.66%) |
Feb 20, 2008 | 16.28 | 16.60 | 16.22 | 16.57 | 20,677,986 | +0.15(+0.93%) |
Feb 19, 2008 | 16.45 | 16.68 | 16.36 | 16.42 | 19,150,468 | +0.20(+1.25%) |
Feb 18, 2008 | 16.16 | 16.28 | 16.00 | 16.22 | 24,558,922 | +0.00(+0.00%) |
Feb 15, 2008 | 16.16 | 16.28 | 16.00 | 16.22 | 24,558,922 | -0.04(-0.27%) |
Feb 14, 2008 | 16.52 | 16.52 | 16.24 | 16.26 | 17,332,480 | -0.26(-1.56%) |
Feb 13, 2008 | 16.57 | 16.72 | 16.33 | 16.52 | 20,929,756 | +0.13(+0.80%) |
Feb 12, 2008 | 16.18 | 16.58 | 16.18 | 16.39 | 21,562,144 | +0.18(+1.10%) |
Feb 11, 2008 | 16.03 | 16.29 | 15.96 | 16.21 | 23,499,652 | +0.03(+0.16%) |
Feb 08, 2008 | 16.04 | 16.23 | 15.88 | 16.18 | 19,397,238 | +0.04(+0.23%) |
Feb 07, 2008 | 16.25 | 16.42 | 15.93 | 16.15 | 27,011,430 | -0.16(-0.98%) |
Feb 06, 2008 | 16.28 | 16.70 | 16.21 | 16.31 | 26,126,844 | +0.11(+0.67%) |
Feb 05, 2008 | 16.50 | 16.75 | 16.17 | 16.20 | 30,622,940 | -0.63(-3.72%) |
Feb 04, 2008 | 16.69 | 16.90 | 16.63 | 16.82 | 15,759,587 | +0.13(+0.78%) |
Feb 01, 2008 | 16.70 | 16.99 | 16.36 | 16.69 | 24,909,598 | +0.09(+0.53%) |
Jan 31, 2008 | 16.31 | 16.68 | 16.16 | 16.61 | 37,949,360 | +0.61(+3.84%) |
Jan 30, 2008 | 15.64 | 16.42 | 15.58 | 15.99 | 42,873,004 | +0.31(+1.97%) |
Jan 29, 2008 | 15.76 | 15.82 | 15.51 | 15.68 | 37,191,492 | +0.05(+0.35%) |
Jan 28, 2008 | 15.52 | 15.84 | 15.44 | 15.63 | 31,753,120 | -0.03(-0.16%) |
Jan 25, 2008 | 16.72 | 16.86 | 15.56 | 15.65 | 48,461,936 | -0.92(-5.55%) |
Jan 24, 2008 | 16.69 | 17.16 | 16.48 | 16.57 | 37,684,100 | +0.29(+1.76%) |
Jan 23, 2008 | 15.80 | 16.36 | 15.32 | 16.29 | 49,490,980 | +0.22(+1.37%) |
Jan 22, 2008 | 15.48 | 16.36 | 15.42 | 16.07 | 40,229,940 | -0.71(-4.26%) |
Jan 21, 2008 | 16.79 | 17.50 | 16.40 | 16.78 | 37,674,520 | +0.00(+0.00%) |
Jan 18, 2008 | 16.79 | 17.50 | 16.40 | 16.78 | 37,674,520 | -0.39(-2.24%) |
Jan 17, 2008 | 17.53 | 17.62 | 16.92 | 17.17 | 29,606,680 | -0.14(-0.82%) |
Jan 16, 2008 | 17.41 | 17.71 | 17.21 | 17.31 | 30,230,620 | +0.15(+0.85%) |
Jan 15, 2008 | 17.15 | 17.40 | 17.05 | 17.16 | 22,670,780 | -0.34(-1.95%) |
Jan 14, 2008 | 17.58 | 17.83 | 17.22 | 17.50 | 22,082,862 | -0.19(-1.07%) |
Jan 11, 2008 | 17.56 | 17.81 | 17.50 | 17.69 | 24,062,762 | +0.17(+0.95%) |
Jan 10, 2008 | 17.54 | 17.78 | 17.27 | 17.53 | 26,357,520 | -0.10(-0.58%) |
Jan 09, 2008 | 17.08 | 17.65 | 17.01 | 17.63 | 24,256,826 | +0.60(+3.52%) |
Jan 08, 2008 | 17.48 | 17.61 | 17.02 | 17.03 | 26,415,858 | -0.31(-1.80%) |
Jan 07, 2008 | 16.96 | 17.37 | 16.83 | 17.34 | 24,801,304 | +0.66(+3.94%) |
Jan 04, 2008 | 17.06 | 17.21 | 16.66 | 16.68 | 21,203,348 | -0.36(-2.11%) |
Jan 03, 2008 | 16.54 | 17.08 | 16.48 | 17.04 | 15,998,788 | +0.56(+3.42%) |
Jan 02, 2008 | 16.70 | 16.96 | 16.37 | 16.48 | 18,045,558 | -0.24(-1.46%) |