Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.95 | 17.34 | 16.77 | 17.16 | 10,894,485 | +0.20(+1.19%) |
Mar 28, 2008 | 17.04 | 17.28 | 16.92 | 16.96 | 10,838,665 | -0.26(-1.52%) |
Mar 27, 2008 | 17.51 | 17.71 | 17.22 | 17.22 | 13,055,850 | -0.14(-0.82%) |
Mar 26, 2008 | 17.60 | 17.60 | 17.10 | 17.36 | 14,274,422 | -0.35(-1.99%) |
Mar 25, 2008 | 18.17 | 18.17 | 17.45 | 17.72 | 14,300,275 | -0.46(-2.51%) |
Mar 24, 2008 | 17.67 | 18.64 | 17.67 | 18.17 | 20,890,302 | +0.79(+4.56%) |
Mar 21, 2008 | 16.53 | 17.45 | 16.45 | 17.38 | 23,243,040 | +0.00(+0.00%) |
Mar 20, 2008 | 16.53 | 17.45 | 16.45 | 17.38 | 23,242,640 | +0.93(+5.64%) |
Mar 19, 2008 | 16.80 | 17.13 | 16.41 | 16.45 | 21,134,090 | -0.28(-1.70%) |
Mar 18, 2008 | 15.71 | 16.74 | 15.71 | 16.74 | 35,245,876 | +1.38(+8.96%) |
Mar 17, 2008 | 15.21 | 15.67 | 15.15 | 15.36 | 23,781,344 | -0.44(-2.79%) |
Mar 14, 2008 | 16.46 | 16.46 | 15.53 | 15.80 | 20,940,150 | -0.40(-2.49%) |
Mar 13, 2008 | 16.06 | 16.34 | 15.64 | 16.21 | 29,205,742 | -0.11(-0.69%) |
Mar 12, 2008 | 16.30 | 17.01 | 16.27 | 16.32 | 19,269,148 | -0.30(-1.80%) |
Mar 11, 2008 | 16.62 | 16.90 | 16.06 | 16.62 | 31,121,626 | +0.45(+2.78%) |
Mar 10, 2008 | 16.75 | 16.83 | 16.12 | 16.17 | 19,234,602 | -0.59(-3.53%) |
Mar 07, 2008 | 16.87 | 17.22 | 16.46 | 16.76 | 17,598,784 | -0.17(-1.02%) |
Mar 06, 2008 | 17.65 | 17.69 | 16.91 | 16.93 | 18,998,812 | -0.84(-4.72%) |
Mar 05, 2008 | 18.01 | 18.40 | 17.54 | 17.77 | 16,060,444 | -0.24(-1.33%) |
Mar 04, 2008 | 18.00 | 18.17 | 17.81 | 18.01 | 21,540,528 | -0.19(-1.07%) |
Mar 03, 2008 | 17.91 | 18.38 | 17.47 | 18.20 | 17,793,520 | +0.27(+1.50%) |
Feb 29, 2008 | 18.23 | 18.36 | 17.79 | 17.93 | 15,536,500 | -0.53(-2.88%) |
Feb 28, 2008 | 18.97 | 18.99 | 18.41 | 18.46 | 15,203,368 | -0.61(-3.18%) |
Feb 27, 2008 | 18.51 | 19.21 | 18.40 | 19.07 | 20,562,648 | +0.37(+2.00%) |
Feb 26, 2008 | 18.02 | 18.79 | 18.02 | 18.70 | 19,262,498 | +0.37(+2.00%) |
Feb 25, 2008 | 17.25 | 18.64 | 17.20 | 18.33 | 36,134,740 | +0.68(+3.86%) |
Feb 22, 2008 | 17.31 | 17.70 | 17.16 | 17.65 | 18,345,698 | +0.27(+1.55%) |
Feb 21, 2008 | 17.48 | 17.66 | 17.33 | 17.38 | 14,029,789 | -0.06(-0.34%) |
Feb 20, 2008 | 17.26 | 17.57 | 16.98 | 17.44 | 14,900,430 | +0.13(+0.73%) |
Feb 19, 2008 | 17.63 | 17.82 | 17.26 | 17.31 | 16,487,743 | -0.14(-0.81%) |
Feb 18, 2008 | 17.57 | 17.57 | 17.10 | 17.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.57 | 17.57 | 17.10 | 17.45 | 16,144,188 | -0.16(-0.93%) |
Feb 14, 2008 | 18.11 | 18.11 | 17.46 | 17.62 | 13,429,553 | -0.46(-2.57%) |
Feb 13, 2008 | 18.20 | 18.40 | 17.99 | 18.08 | 12,195,966 | -0.01(-0.08%) |
Feb 12, 2008 | 18.23 | 18.53 | 17.97 | 18.10 | 13,786,227 | -0.06(-0.33%) |
Feb 11, 2008 | 17.77 | 18.20 | 17.42 | 18.16 | 11,856,754 | +0.49(+2.80%) |
Feb 08, 2008 | 17.96 | 18.07 | 17.54 | 17.66 | 13,186,437 | -0.28(-1.54%) |
Feb 07, 2008 | 17.63 | 18.66 | 17.63 | 17.94 | 24,938,824 | +0.23(+1.31%) |
Feb 06, 2008 | 18.17 | 18.43 | 17.60 | 17.71 | 17,521,896 | -0.31(-1.74%) |
Feb 05, 2008 | 18.25 | 18.58 | 18.02 | 18.02 | 17,995,872 | -0.52(-2.78%) |
Feb 04, 2008 | 19.10 | 19.17 | 18.41 | 18.54 | 13,998,779 | -0.58(-3.01%) |
Feb 01, 2008 | 19.51 | 19.71 | 18.88 | 19.12 | 21,097,712 | -0.66(-3.33%) |
Jan 31, 2008 | 18.58 | 20.10 | 18.38 | 19.77 | 25,573,074 | +0.82(+4.30%) |
Jan 30, 2008 | 19.25 | 19.41 | 18.83 | 18.96 | 28,117,080 | -0.34(-1.74%) |
Jan 29, 2008 | 19.03 | 19.41 | 18.59 | 19.30 | 14,972,969 | +0.32(+1.70%) |
Jan 28, 2008 | 18.28 | 18.99 | 18.16 | 18.97 | 14,489,368 | +0.49(+2.63%) |
Jan 25, 2008 | 19.23 | 19.39 | 18.25 | 18.49 | 20,814,502 | -0.52(-2.75%) |
Jan 24, 2008 | 19.38 | 19.56 | 18.72 | 19.01 | 26,150,580 | -0.47(-2.42%) |
Jan 23, 2008 | 18.08 | 19.61 | 17.81 | 19.48 | 41,211,936 | +1.12(+6.11%) |
Jan 22, 2008 | 15.75 | 18.52 | 15.75 | 18.36 | 46,035,388 | +1.76(+10.59%) |
Jan 21, 2008 | 16.39 | 17.28 | 16.39 | 16.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.39 | 17.28 | 16.39 | 16.60 | 23,855,716 | +0.30(+1.84%) |
Jan 17, 2008 | 16.26 | 16.59 | 15.96 | 16.30 | 22,389,060 | +0.13(+0.79%) |
Jan 16, 2008 | 15.43 | 16.43 | 15.39 | 16.18 | 21,961,128 | +0.64(+4.09%) |
Jan 15, 2008 | 15.43 | 15.67 | 15.05 | 15.54 | 19,701,342 | -0.05(-0.34%) |
Jan 14, 2008 | 15.40 | 15.67 | 15.22 | 15.59 | 15,887,368 | +0.40(+2.61%) |
Jan 11, 2008 | 15.39 | 15.74 | 15.12 | 15.20 | 19,140,576 | -0.35(-2.26%) |
Jan 10, 2008 | 15.37 | 15.80 | 15.10 | 15.55 | 21,502,342 | +0.09(+0.58%) |
Jan 09, 2008 | 15.34 | 15.57 | 14.92 | 15.46 | 23,700,468 | +0.10(+0.68%) |
Jan 08, 2008 | 15.86 | 16.15 | 15.28 | 15.35 | 17,042,818 | -0.44(-2.79%) |
Jan 07, 2008 | 15.87 | 16.01 | 15.60 | 15.79 | 16,902,610 | +0.02(+0.14%) |
Jan 04, 2008 | 16.10 | 16.10 | 15.68 | 15.77 | 19,718,702 | -0.51(-3.13%) |
Jan 03, 2008 | 16.62 | 16.82 | 16.24 | 16.28 | 10,947,335 | -0.31(-1.89%) |
Jan 02, 2008 | 17.04 | 17.05 | 16.48 | 16.59 | 13,634,796 | -0.33(-1.95%) |