Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.65 | 16.08 | 14.64 | 15.17 | 22,901,522 | -0.72(-4.55%) |
Mar 28, 2008 | 16.26 | 16.50 | 15.78 | 15.89 | 9,883,496 | -0.11(-0.70%) |
Mar 27, 2008 | 16.45 | 16.60 | 15.95 | 16.00 | 17,962,192 | -0.63(-3.81%) |
Mar 26, 2008 | 16.54 | 16.84 | 16.16 | 16.64 | 11,046,094 | +0.04(+0.25%) |
Mar 25, 2008 | 16.27 | 16.70 | 15.86 | 16.60 | 17,504,470 | +1.02(+6.57%) |
Mar 24, 2008 | 15.78 | 16.19 | 15.43 | 15.57 | 19,550,510 | +0.20(+1.32%) |
Mar 21, 2008 | 15.28 | 15.70 | 14.49 | 15.37 | 31,458,950 | +0.00(+0.00%) |
Mar 20, 2008 | 15.28 | 15.70 | 14.49 | 15.37 | 31,458,950 | -0.20(-1.27%) |
Mar 19, 2008 | 17.43 | 17.44 | 15.54 | 15.57 | 26,622,856 | -1.96(-11.20%) |
Mar 18, 2008 | 16.77 | 17.58 | 16.50 | 17.53 | 17,677,850 | +1.46(+9.06%) |
Mar 17, 2008 | 16.44 | 16.98 | 15.78 | 16.07 | 18,546,114 | -0.91(-5.39%) |
Mar 14, 2008 | 18.04 | 18.04 | 16.45 | 16.99 | 20,635,214 | -0.61(-3.46%) |
Mar 13, 2008 | 16.54 | 17.84 | 16.23 | 17.60 | 21,300,840 | +0.52(+3.06%) |
Mar 12, 2008 | 17.14 | 17.63 | 16.70 | 17.08 | 16,960,644 | -0.16(-0.90%) |
Mar 11, 2008 | 15.74 | 17.25 | 15.74 | 17.23 | 21,255,060 | +1.82(+11.82%) |
Mar 10, 2008 | 16.54 | 16.70 | 15.38 | 15.41 | 25,345,240 | -1.37(-8.15%) |
Mar 07, 2008 | 17.29 | 17.77 | 16.54 | 16.78 | 21,638,578 | -1.01(-5.68%) |
Mar 06, 2008 | 18.01 | 18.33 | 17.73 | 17.79 | 13,742,274 | -0.29(-1.60%) |
Mar 05, 2008 | 17.51 | 18.22 | 17.35 | 18.08 | 15,405,703 | +0.57(+3.23%) |
Mar 04, 2008 | 17.43 | 18.15 | 16.84 | 17.51 | 18,722,870 | -0.13(-0.71%) |
Mar 03, 2008 | 17.64 | 18.22 | 17.18 | 17.64 | 24,639,326 | -0.23(-1.31%) |
Feb 29, 2008 | 18.73 | 18.81 | 17.82 | 17.87 | 20,476,800 | -0.61(-3.28%) |
Feb 28, 2008 | 18.22 | 18.72 | 18.20 | 18.48 | 11,014,092 | +0.20(+1.07%) |
Feb 27, 2008 | 17.82 | 19.00 | 17.82 | 18.28 | 24,881,732 | -0.51(-2.71%) |
Feb 26, 2008 | 19.09 | 19.28 | 18.63 | 18.79 | 15,793,955 | -0.39(-2.01%) |
Feb 25, 2008 | 18.70 | 19.19 | 18.26 | 19.18 | 22,422,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.86 | 18.47 | 17.54 | 18.43 | 15,672,906 | +0.42(+2.36%) |
Feb 21, 2008 | 18.76 | 18.78 | 17.88 | 18.00 | 20,479,000 | -0.59(-3.18%) |
Feb 20, 2008 | 18.40 | 18.79 | 18.24 | 18.59 | 17,799,378 | +0.05(+0.25%) |
Feb 19, 2008 | 17.72 | 18.85 | 17.72 | 18.55 | 27,743,518 | +1.25(+7.20%) |
Feb 18, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 15,032,370 | +0.38(+2.22%) |
Feb 14, 2008 | 17.15 | 17.43 | 16.72 | 16.92 | 14,499,768 | -0.06(-0.36%) |
Feb 13, 2008 | 17.08 | 17.11 | 16.30 | 16.98 | 19,758,270 | +0.43(+2.62%) |
Feb 12, 2008 | 16.61 | 17.55 | 16.37 | 16.55 | 27,936,546 | +0.23(+1.40%) |
Feb 11, 2008 | 16.16 | 16.40 | 15.46 | 16.32 | 21,961,930 | +0.48(+3.00%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.37 | 15.85 | 32,025,584 | +0.24(+1.54%) |
Feb 07, 2008 | 15.26 | 15.94 | 14.86 | 15.61 | 23,438,980 | -0.15(-0.97%) |
Feb 06, 2008 | 15.44 | 16.21 | 15.37 | 15.76 | 21,530,220 | +0.58(+3.79%) |
Feb 05, 2008 | 16.12 | 16.45 | 15.01 | 15.18 | 20,250,480 | -1.08(-6.66%) |
Feb 04, 2008 | 16.18 | 16.36 | 15.86 | 16.27 | 16,565,671 | +0.38(+2.39%) |
Feb 01, 2008 | 15.71 | 16.31 | 15.65 | 15.89 | 16,567,761 | +0.23(+1.50%) |
Jan 31, 2008 | 14.49 | 15.85 | 14.21 | 15.65 | 17,108,212 | +0.80(+5.41%) |
Jan 30, 2008 | 15.42 | 15.86 | 14.76 | 14.85 | 20,820,064 | -0.63(-4.06%) |
Jan 29, 2008 | 15.82 | 16.15 | 15.35 | 15.48 | 17,603,552 | -0.08(-0.50%) |
Jan 28, 2008 | 15.22 | 15.74 | 14.67 | 15.56 | 17,924,302 | +0.31(+2.05%) |
Jan 25, 2008 | 15.30 | 15.59 | 14.87 | 15.24 | 21,485,212 | +0.59(+4.06%) |
Jan 24, 2008 | 14.28 | 14.92 | 13.84 | 14.65 | 22,547,902 | +1.06(+7.82%) |
Jan 23, 2008 | 13.32 | 13.61 | 11.53 | 13.59 | 44,730,244 | -0.04(-0.29%) |
Jan 22, 2008 | 12.31 | 13.90 | 12.03 | 13.63 | 24,078,246 | -0.04(-0.27%) |
Jan 21, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 28,600,382 | +0.45(+3.41%) |
Jan 17, 2008 | 14.86 | 15.20 | 13.08 | 13.21 | 42,361,364 | -2.06(-13.50%) |
Jan 16, 2008 | 16.34 | 16.82 | 14.72 | 15.27 | 31,378,744 | -1.56(-9.28%) |
Jan 15, 2008 | 17.28 | 17.49 | 16.25 | 16.84 | 23,502,112 | -0.71(-4.05%) |
Jan 14, 2008 | 16.76 | 17.71 | 16.49 | 17.55 | 24,883,672 | +1.06(+6.44%) |
Jan 11, 2008 | 16.10 | 17.17 | 15.89 | 16.48 | 18,352,582 | +0.28(+1.73%) |
Jan 10, 2008 | 16.32 | 16.46 | 15.61 | 16.20 | 19,602,778 | -0.27(-1.64%) |
Jan 09, 2008 | 16.40 | 16.68 | 15.17 | 16.47 | 22,862,976 | +0.55(+3.43%) |
Jan 08, 2008 | 16.16 | 16.75 | 15.57 | 15.93 | 21,670,164 | -0.15(-0.92%) |
Jan 07, 2008 | 16.33 | 16.95 | 15.01 | 16.07 | 18,497,062 | -0.21(-1.31%) |
Jan 04, 2008 | 16.69 | 16.82 | 16.00 | 16.29 | 14,071,678 | -0.67(-3.95%) |
Jan 03, 2008 | 16.52 | 17.49 | 16.39 | 16.96 | 14,632,006 | +0.77(+4.73%) |
Jan 02, 2008 | 16.32 | 16.39 | 15.81 | 16.19 | 9,231,662 | +0.08(+0.50%) |