Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.72 | 14.88 | 14.69 | 14.86 | 13,044,530 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.66 | 14.72 | 9,456,703 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.14 | 14.77 | 14.77 | 13,376,805 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,328,303 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.87 | 14.69 | 14.72 | 17,493,640 | -0.01(-0.07%) |
Mar 24, 2008 | 14.76 | 14.90 | 14.62 | 14.73 | 24,967,346 | +0.16(+1.09%) |
Mar 21, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | +0.00(+0.00%) |
Mar 20, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.89 | 14.99 | 14.99 | 17,809,494 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.46 | 15.42 | 15.71 | 23,548,928 | -0.38(-2.38%) |
Mar 17, 2008 | 16.15 | 17.09 | 15.74 | 16.10 | 27,513,928 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.83 | 16.99 | 17.62 | 10,286,584 | +0.25(+1.41%) |
Mar 13, 2008 | 17.30 | 17.44 | 16.87 | 17.37 | 8,587,339 | -0.19(-1.09%) |
Mar 12, 2008 | 17.44 | 17.85 | 17.18 | 17.56 | 7,751,651 | +0.13(+0.72%) |
Mar 11, 2008 | 17.12 | 17.47 | 17.01 | 17.44 | 10,153,984 | +0.67(+3.97%) |
Mar 10, 2008 | 17.05 | 17.10 | 16.67 | 16.77 | 9,750,684 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.72 | 17.01 | 17.10 | 9,065,229 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.71 | 17.41 | 17.49 | 6,909,596 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.89 | 17.29 | 17.72 | 10,081,877 | +0.32(+1.85%) |
Mar 04, 2008 | 17.53 | 17.58 | 17.16 | 17.40 | 10,756,262 | +0.03(+0.16%) |
Mar 03, 2008 | 17.31 | 17.50 | 17.10 | 17.37 | 6,487,909 | +0.05(+0.32%) |
Feb 29, 2008 | 17.64 | 17.65 | 17.22 | 17.31 | 6,187,620 | -0.49(-2.73%) |
Feb 28, 2008 | 17.97 | 18.05 | 17.73 | 17.80 | 4,195,545 | -0.34(-1.87%) |
Feb 27, 2008 | 17.89 | 18.23 | 17.77 | 18.14 | 6,237,055 | +0.10(+0.58%) |
Feb 26, 2008 | 18.01 | 18.12 | 17.81 | 18.03 | 7,357,539 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.15 | 17.56 | 18.13 | 6,310,169 | +0.44(+2.47%) |
Feb 22, 2008 | 17.75 | 17.79 | 17.33 | 17.70 | 7,183,596 | -0.07(-0.37%) |
Feb 21, 2008 | 17.84 | 18.06 | 17.73 | 17.76 | 8,072,369 | -0.15(-0.82%) |
Feb 20, 2008 | 17.70 | 17.98 | 17.59 | 17.91 | 5,842,325 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.11 | 17.70 | 17.82 | 5,217,258 | +0.06(+0.34%) |
Feb 18, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 6,865,499 | +0.04(+0.22%) |
Feb 14, 2008 | 18.34 | 18.44 | 17.65 | 17.72 | 7,250,066 | -0.58(-3.16%) |
Feb 13, 2008 | 18.32 | 18.44 | 18.07 | 18.30 | 6,946,289 | +0.09(+0.48%) |
Feb 12, 2008 | 17.97 | 18.30 | 17.91 | 18.21 | 8,588,065 | +0.39(+2.18%) |
Feb 11, 2008 | 17.42 | 17.85 | 17.25 | 17.82 | 7,505,797 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.14 | 17.39 | 5,439,254 | +0.07(+0.38%) |
Feb 07, 2008 | 16.92 | 17.59 | 16.87 | 17.32 | 7,546,732 | +0.44(+2.59%) |
Feb 06, 2008 | 17.22 | 17.37 | 16.80 | 16.89 | 4,459,819 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.07 | 17.09 | 4,887,079 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.98 | 17.57 | 17.62 | 3,293,165 | -0.23(-1.29%) |
Feb 01, 2008 | 17.59 | 17.89 | 17.44 | 17.85 | 5,277,817 | +0.26(+1.49%) |
Jan 31, 2008 | 17.01 | 17.78 | 17.01 | 17.59 | 6,667,993 | +0.27(+1.55%) |
Jan 30, 2008 | 17.45 | 17.76 | 17.25 | 17.32 | 5,936,335 | -0.15(-0.88%) |
Jan 29, 2008 | 17.30 | 17.53 | 16.99 | 17.47 | 7,612,861 | +0.40(+2.34%) |
Jan 28, 2008 | 17.27 | 17.34 | 16.80 | 17.07 | 10,090,479 | -0.21(-1.23%) |
Jan 25, 2008 | 17.20 | 17.61 | 17.00 | 17.29 | 8,025,899 | +0.09(+0.51%) |
Jan 24, 2008 | 17.17 | 17.30 | 16.62 | 17.20 | 7,637,651 | +0.29(+1.75%) |
Jan 23, 2008 | 16.65 | 16.90 | 15.71 | 16.90 | 14,121,639 | +0.01(+0.06%) |
Jan 22, 2008 | 15.91 | 17.15 | 15.02 | 16.89 | 10,305,946 | +0.14(+0.81%) |
Jan 21, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.99 | 16.44 | 16.76 | 10,587,893 | +0.33(+1.99%) |
Jan 17, 2008 | 17.10 | 17.17 | 16.39 | 16.43 | 7,840,139 | -0.66(-3.84%) |
Jan 16, 2008 | 16.81 | 17.33 | 16.79 | 17.08 | 6,928,356 | +0.26(+1.53%) |
Jan 15, 2008 | 17.12 | 17.16 | 16.72 | 16.83 | 5,020,558 | -0.47(-2.72%) |
Jan 14, 2008 | 17.11 | 17.32 | 17.02 | 17.30 | 5,945,442 | +0.36(+2.10%) |
Jan 11, 2008 | 16.67 | 17.16 | 16.63 | 16.94 | 8,038,230 | +0.09(+0.55%) |
Jan 10, 2008 | 16.77 | 17.01 | 16.49 | 16.85 | 9,078,665 | -0.08(-0.48%) |
Jan 09, 2008 | 16.73 | 16.93 | 16.38 | 16.93 | 7,909,395 | +0.26(+1.54%) |
Jan 08, 2008 | 16.96 | 17.24 | 16.67 | 16.67 | 8,368,465 | -0.27(-1.58%) |
Jan 07, 2008 | 17.23 | 17.35 | 16.89 | 16.94 | 6,764,369 | -0.15(-0.89%) |
Jan 04, 2008 | 17.73 | 17.73 | 16.96 | 17.09 | 7,928,763 | -0.75(-4.22%) |
Jan 03, 2008 | 17.53 | 17.98 | 17.42 | 17.85 | 9,147,619 | +0.48(+2.74%) |
Jan 02, 2008 | 17.71 | 17.79 | 17.30 | 17.37 | 5,357,492 | -0.31(-1.76%) |