Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.58 | 16.92 | 16.30 | 16.68 | 43,282,660 | +0.20(+1.20%) |
Mar 28, 2008 | 16.62 | 16.85 | 16.36 | 16.48 | 31,791,358 | -0.16(-0.93%) |
Mar 27, 2008 | 17.31 | 17.33 | 16.49 | 16.63 | 37,820,280 | -0.48(-2.82%) |
Mar 26, 2008 | 16.86 | 17.31 | 16.60 | 17.11 | 58,013,320 | +0.39(+2.30%) |
Mar 25, 2008 | 16.31 | 16.92 | 16.19 | 16.73 | 61,979,136 | +0.79(+4.96%) |
Mar 24, 2008 | 15.91 | 16.42 | 15.78 | 15.94 | 46,052,284 | +0.29(+1.84%) |
Mar 21, 2008 | 15.52 | 15.77 | 15.20 | 15.65 | 79,083,584 | +0.00(+0.00%) |
Mar 20, 2008 | 15.52 | 15.77 | 15.20 | 15.65 | 79,048,680 | -0.26(-1.65%) |
Mar 19, 2008 | 17.47 | 17.48 | 15.89 | 15.91 | 82,410,296 | -1.50(-8.63%) |
Mar 18, 2008 | 17.30 | 17.53 | 17.04 | 17.42 | 58,069,316 | +0.50(+2.98%) |
Mar 17, 2008 | 16.90 | 17.24 | 16.49 | 16.91 | 66,426,932 | -0.76(-4.30%) |
Mar 14, 2008 | 18.43 | 18.47 | 17.44 | 17.67 | 57,783,052 | -0.60(-3.26%) |
Mar 13, 2008 | 18.14 | 18.34 | 17.67 | 18.27 | 52,944,596 | -0.41(-2.19%) |
Mar 12, 2008 | 18.74 | 18.89 | 18.39 | 18.68 | 34,393,144 | -0.03(-0.17%) |
Mar 11, 2008 | 18.31 | 18.73 | 17.85 | 18.71 | 45,297,212 | +0.98(+5.51%) |
Mar 10, 2008 | 18.30 | 18.40 | 17.64 | 17.73 | 42,327,864 | -0.50(-2.75%) |
Mar 07, 2008 | 18.22 | 18.64 | 17.97 | 18.24 | 35,413,172 | -0.30(-1.64%) |
Mar 06, 2008 | 19.17 | 19.27 | 18.49 | 18.54 | 32,902,346 | -0.53(-2.77%) |
Mar 05, 2008 | 18.60 | 19.17 | 18.56 | 19.07 | 43,754,280 | +0.69(+3.74%) |
Mar 04, 2008 | 19.07 | 19.07 | 18.00 | 18.38 | 71,392,616 | -0.81(-4.25%) |
Mar 03, 2008 | 18.77 | 19.49 | 18.69 | 19.19 | 46,967,940 | +0.03(+0.17%) |
Feb 29, 2008 | 20.09 | 20.18 | 18.97 | 19.16 | 63,055,836 | -1.23(-6.02%) |
Feb 28, 2008 | 20.28 | 20.46 | 20.07 | 20.39 | 38,374,880 | -0.02(-0.12%) |
Feb 27, 2008 | 19.80 | 20.49 | 19.77 | 20.41 | 65,243,912 | +0.53(+2.68%) |
Feb 26, 2008 | 19.41 | 20.04 | 19.22 | 19.88 | 46,850,012 | +0.30(+1.54%) |
Feb 25, 2008 | 19.27 | 19.63 | 19.15 | 19.58 | 32,291,686 | +0.22(+1.14%) |
Feb 22, 2008 | 19.60 | 19.60 | 18.94 | 19.36 | 36,747,840 | +0.06(+0.30%) |
Feb 21, 2008 | 19.84 | 19.91 | 19.24 | 19.30 | 44,568,828 | -0.38(-1.94%) |
Feb 20, 2008 | 18.99 | 19.75 | 18.99 | 19.68 | 47,757,064 | +0.47(+2.45%) |
Feb 19, 2008 | 19.46 | 19.68 | 19.08 | 19.21 | 45,735,412 | +0.52(+2.80%) |
Feb 18, 2008 | 18.74 | 18.84 | 18.35 | 18.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.74 | 18.84 | 18.35 | 18.69 | 35,828,940 | -0.13(-0.68%) |
Feb 14, 2008 | 19.15 | 19.35 | 18.76 | 18.82 | 35,690,636 | -0.31(-1.64%) |
Feb 13, 2008 | 18.81 | 19.24 | 18.69 | 19.13 | 36,713,376 | +0.56(+2.99%) |
Feb 12, 2008 | 18.92 | 19.26 | 18.38 | 18.58 | 45,532,868 | -0.22(-1.17%) |
Feb 11, 2008 | 18.27 | 18.85 | 18.16 | 18.80 | 46,455,580 | +0.58(+3.16%) |
Feb 08, 2008 | 17.97 | 18.37 | 17.90 | 18.22 | 37,832,608 | -0.00(-0.03%) |
Feb 07, 2008 | 17.90 | 18.35 | 17.63 | 18.22 | 56,169,780 | +0.91(+5.27%) |
Feb 06, 2008 | 17.49 | 17.80 | 17.23 | 17.31 | 41,803,876 | -0.08(-0.43%) |
Feb 05, 2008 | 18.14 | 18.14 | 17.25 | 17.39 | 51,223,140 | -1.21(-6.51%) |
Feb 04, 2008 | 18.60 | 18.85 | 18.34 | 18.60 | 22,114,716 | +0.14(+0.73%) |
Feb 01, 2008 | 18.25 | 18.57 | 18.09 | 18.46 | 40,863,996 | +0.34(+1.89%) |
Jan 31, 2008 | 17.57 | 18.36 | 17.28 | 18.12 | 50,103,420 | +0.28(+1.56%) |
Jan 30, 2008 | 17.65 | 18.66 | 17.48 | 17.84 | 58,759,904 | +0.12(+0.66%) |
Jan 29, 2008 | 17.92 | 17.97 | 17.51 | 17.72 | 47,703,984 | -0.29(-1.61%) |
Jan 28, 2008 | 16.84 | 18.03 | 16.72 | 18.01 | 57,301,376 | +0.93(+5.44%) |
Jan 25, 2008 | 17.13 | 17.47 | 16.94 | 17.09 | 55,485,596 | +0.36(+2.14%) |
Jan 24, 2008 | 16.19 | 16.96 | 16.14 | 16.73 | 81,837,144 | +0.67(+4.16%) |
Jan 23, 2008 | 15.20 | 16.15 | 14.66 | 16.06 | 100,259,656 | +0.29(+1.82%) |
Jan 22, 2008 | 14.63 | 15.99 | 14.48 | 15.77 | 103,666,608 | +0.36(+2.34%) |
Jan 21, 2008 | 15.14 | 15.62 | 14.81 | 15.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.62 | 14.81 | 15.41 | 59,032,160 | +0.30(+1.96%) |
Jan 17, 2008 | 16.33 | 16.45 | 14.94 | 15.12 | 72,563,920 | -0.90(-5.64%) |
Jan 16, 2008 | 16.91 | 17.09 | 15.84 | 16.02 | 77,486,240 | -1.21(-7.02%) |
Jan 15, 2008 | 17.85 | 17.85 | 16.98 | 17.23 | 54,663,520 | -0.94(-5.18%) |
Jan 14, 2008 | 18.29 | 18.44 | 18.00 | 18.17 | 26,203,302 | +0.01(+0.04%) |
Jan 11, 2008 | 18.36 | 18.57 | 17.96 | 18.16 | 32,301,796 | -0.47(-2.52%) |
Jan 10, 2008 | 18.66 | 18.76 | 17.64 | 18.63 | 67,320,056 | -0.02(-0.11%) |
Jan 09, 2008 | 18.20 | 18.70 | 18.01 | 18.65 | 49,474,260 | +0.63(+3.50%) |
Jan 08, 2008 | 18.02 | 18.78 | 17.93 | 18.02 | 52,835,372 | +0.45(+2.55%) |
Jan 07, 2008 | 17.96 | 18.10 | 17.18 | 17.57 | 51,213,016 | -0.37(-2.07%) |
Jan 04, 2008 | 18.68 | 18.76 | 17.84 | 17.95 | 48,940,732 | -1.12(-5.88%) |
Jan 03, 2008 | 19.27 | 19.41 | 18.99 | 19.07 | 41,338,936 | -0.33(-1.73%) |
Jan 02, 2008 | 19.13 | 19.45 | 18.94 | 19.40 | 42,289,672 | +0.58(+3.10%) |