Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,971,800 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,165,892 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.95 | 15.62 | 15.63 | 28,065,486 | -0.27(-1.72%) |
Mar 26, 2008 | 15.95 | 16.06 | 15.59 | 15.90 | 36,183,300 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.91 | 16.16 | 33,793,972 | -0.20(-1.20%) |
Mar 24, 2008 | 16.46 | 16.75 | 16.34 | 16.35 | 29,947,588 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.16 | 16.50 | 31,871,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.16 | 16.50 | 31,869,450 | +0.34(+2.08%) |
Mar 19, 2008 | 16.89 | 16.93 | 16.16 | 16.16 | 40,915,544 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,790,580 | +0.67(+4.16%) |
Mar 17, 2008 | 15.74 | 16.27 | 15.68 | 16.16 | 35,954,556 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.09 | 43,556,664 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.56 | 16.14 | 16.47 | 44,431,696 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,741,052 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,663,316 | +0.48(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,338,526 | +0.18(+1.15%) |
Mar 07, 2008 | 15.68 | 16.03 | 15.45 | 15.71 | 34,464,772 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.02 | 15.52 | 15.74 | 39,003,732 | -0.29(-1.81%) |
Mar 05, 2008 | 15.91 | 16.03 | 15.75 | 16.03 | 41,510,292 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.20 | 15.89 | 77,296,248 | +1.13(+7.63%) |
Mar 03, 2008 | 14.94 | 14.99 | 14.64 | 14.77 | 33,663,616 | -0.23(-1.51%) |
Feb 29, 2008 | 15.33 | 15.55 | 14.95 | 14.99 | 32,628,658 | -0.52(-3.33%) |
Feb 28, 2008 | 15.59 | 15.72 | 15.31 | 15.51 | 31,800,744 | -0.21(-1.34%) |
Feb 27, 2008 | 15.49 | 15.77 | 15.38 | 15.72 | 34,158,108 | +0.20(+1.26%) |
Feb 26, 2008 | 15.31 | 15.64 | 15.24 | 15.52 | 32,738,438 | +0.16(+1.02%) |
Feb 25, 2008 | 15.25 | 15.64 | 15.11 | 15.37 | 26,217,624 | -0.02(-0.15%) |
Feb 22, 2008 | 15.14 | 15.41 | 14.98 | 15.39 | 29,275,178 | +0.31(+2.07%) |
Feb 21, 2008 | 15.30 | 15.55 | 15.02 | 15.08 | 28,076,422 | -0.13(-0.82%) |
Feb 20, 2008 | 14.39 | 15.40 | 14.38 | 15.20 | 40,369,500 | +0.75(+5.20%) |
Feb 19, 2008 | 15.05 | 15.12 | 14.37 | 14.45 | 37,532,108 | -0.44(-2.94%) |
Feb 18, 2008 | 14.93 | 15.12 | 14.80 | 14.89 | 27,981,648 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.12 | 14.80 | 14.89 | 27,980,560 | -0.12(-0.78%) |
Feb 14, 2008 | 15.53 | 15.56 | 14.94 | 15.01 | 42,414,504 | -0.56(-3.62%) |
Feb 13, 2008 | 15.12 | 15.57 | 14.86 | 15.57 | 82,886,456 | +1.44(+10.18%) |
Feb 12, 2008 | 14.69 | 14.69 | 14.09 | 14.13 | 43,903,552 | -0.33(-2.27%) |
Feb 11, 2008 | 14.10 | 14.77 | 14.08 | 14.46 | 38,130,620 | +0.44(+3.12%) |
Feb 08, 2008 | 13.85 | 14.08 | 13.77 | 14.02 | 22,296,444 | +0.22(+1.59%) |
Feb 07, 2008 | 13.62 | 13.98 | 13.41 | 13.80 | 29,415,794 | +0.13(+0.97%) |
Feb 06, 2008 | 14.25 | 14.26 | 13.63 | 13.67 | 29,975,422 | -0.48(-3.43%) |
Feb 05, 2008 | 14.18 | 14.55 | 14.14 | 14.16 | 29,829,430 | -0.30(-2.06%) |
Feb 04, 2008 | 14.78 | 14.86 | 14.44 | 14.45 | 19,497,606 | -0.31(-2.12%) |
Feb 01, 2008 | 14.08 | 14.77 | 14.04 | 14.77 | 32,404,564 | +0.75(+5.36%) |
Jan 31, 2008 | 13.80 | 14.12 | 13.77 | 14.01 | 26,392,804 | +0.00(+0.00%) |
Jan 30, 2008 | 13.73 | 14.09 | 13.73 | 14.01 | 33,633,428 | +0.19(+1.36%) |
Jan 29, 2008 | 14.11 | 14.11 | 13.66 | 13.83 | 20,390,678 | -0.21(-1.50%) |
Jan 28, 2008 | 13.65 | 14.04 | 13.55 | 14.04 | 21,242,728 | +0.41(+3.04%) |
Jan 25, 2008 | 14.29 | 14.29 | 13.61 | 13.62 | 28,852,414 | -0.42(-3.01%) |
Jan 24, 2008 | 14.14 | 14.30 | 13.66 | 14.05 | 43,490,032 | -0.11(-0.77%) |
Jan 23, 2008 | 13.51 | 14.18 | 13.40 | 14.16 | 50,425,516 | +0.09(+0.61%) |
Jan 22, 2008 | 13.19 | 14.23 | 13.14 | 14.07 | 50,370,832 | -0.02(-0.17%) |
Jan 21, 2008 | 14.19 | 14.28 | 13.70 | 14.09 | 46,963,948 | +0.00(+0.00%) |
Jan 18, 2008 | 14.19 | 14.28 | 13.70 | 14.09 | 46,962,160 | +0.38(+2.80%) |
Jan 17, 2008 | 13.76 | 14.04 | 13.45 | 13.71 | 47,235,952 | +0.09(+0.63%) |
Jan 16, 2008 | 13.20 | 13.96 | 13.01 | 13.62 | 58,485,420 | +0.37(+2.77%) |
Jan 15, 2008 | 13.25 | 13.37 | 13.10 | 13.26 | 49,197,104 | +0.09(+0.65%) |
Jan 14, 2008 | 12.94 | 13.20 | 12.86 | 13.17 | 32,028,070 | +0.34(+2.68%) |
Jan 11, 2008 | 12.66 | 12.89 | 12.61 | 12.83 | 29,313,802 | +0.00(+0.00%) |
Jan 10, 2008 | 12.94 | 13.02 | 12.67 | 12.83 | 38,346,344 | -0.19(-1.44%) |
Jan 09, 2008 | 12.78 | 13.10 | 12.65 | 13.01 | 33,902,092 | +0.24(+1.90%) |
Jan 08, 2008 | 12.99 | 13.29 | 12.76 | 12.77 | 34,853,892 | -0.31(-2.39%) |
Jan 07, 2008 | 13.10 | 13.23 | 12.84 | 13.08 | 28,910,162 | -0.03(-0.24%) |
Jan 04, 2008 | 13.47 | 13.50 | 13.02 | 13.11 | 42,994,248 | -0.26(-1.93%) |
Jan 03, 2008 | 13.61 | 13.61 | 13.29 | 13.37 | 20,457,856 | -0.24(-1.78%) |
Jan 02, 2008 | 13.87 | 14.05 | 13.45 | 13.62 | 24,590,558 | -0.27(-1.97%) |