Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.53 | 17.53 | 16.76 | 17.20 | 9,895,304 | -0.19(-1.12%) |
Mar 28, 2008 | 17.56 | 17.81 | 17.30 | 17.39 | 8,397,959 | -0.26(-1.48%) |
Mar 27, 2008 | 17.79 | 17.96 | 17.48 | 17.65 | 9,330,556 | -0.02(-0.09%) |
Mar 26, 2008 | 17.35 | 17.70 | 17.13 | 17.67 | 10,891,618 | +0.56(+3.30%) |
Mar 25, 2008 | 16.74 | 17.18 | 16.53 | 17.10 | 12,698,740 | +0.54(+3.24%) |
Mar 24, 2008 | 16.60 | 16.92 | 16.23 | 16.57 | 5,869,448 | +0.14(+0.84%) |
Mar 21, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | +0.00(+0.00%) |
Mar 20, 2008 | 16.36 | 16.54 | 15.73 | 16.43 | 12,679,091 | -0.06(-0.37%) |
Mar 19, 2008 | 17.99 | 17.99 | 16.41 | 16.49 | 11,989,545 | -1.57(-8.68%) |
Mar 18, 2008 | 17.95 | 18.08 | 17.66 | 18.06 | 7,958,581 | +0.51(+2.90%) |
Mar 17, 2008 | 17.89 | 17.89 | 17.15 | 17.55 | 14,587,191 | -1.01(-5.42%) |
Mar 14, 2008 | 18.81 | 18.82 | 18.09 | 18.55 | 10,715,217 | -0.38(-2.00%) |
Mar 13, 2008 | 18.17 | 19.03 | 18.09 | 18.93 | 14,757,554 | +0.57(+3.10%) |
Mar 12, 2008 | 18.84 | 19.04 | 18.29 | 18.36 | 10,541,977 | -0.34(-1.81%) |
Mar 11, 2008 | 18.49 | 18.71 | 18.06 | 18.70 | 8,800,390 | +0.59(+3.24%) |
Mar 10, 2008 | 18.32 | 18.57 | 17.96 | 18.11 | 10,058,435 | -0.54(-2.88%) |
Mar 07, 2008 | 18.82 | 19.09 | 18.32 | 18.65 | 8,600,673 | -0.49(-2.58%) |
Mar 06, 2008 | 19.76 | 19.76 | 19.08 | 19.14 | 8,379,437 | -0.38(-1.96%) |
Mar 05, 2008 | 19.23 | 19.60 | 19.13 | 19.52 | 9,782,557 | +0.56(+2.94%) |
Mar 04, 2008 | 18.95 | 19.26 | 18.46 | 18.97 | 9,891,684 | -0.02(-0.12%) |
Mar 03, 2008 | 19.03 | 19.26 | 18.68 | 18.99 | 9,084,024 | +0.14(+0.72%) |
Feb 29, 2008 | 19.17 | 19.30 | 18.57 | 18.85 | 10,463,807 | -0.63(-3.23%) |
Feb 28, 2008 | 18.81 | 19.68 | 18.67 | 19.48 | 13,497,866 | +1.00(+5.38%) |
Feb 27, 2008 | 18.46 | 18.80 | 18.36 | 18.49 | 7,529,813 | +0.03(+0.18%) |
Feb 26, 2008 | 18.49 | 18.81 | 18.10 | 18.46 | 13,020,548 | +0.30(+1.65%) |
Feb 25, 2008 | 17.29 | 18.20 | 17.27 | 18.16 | 12,137,688 | +1.00(+5.83%) |
Feb 22, 2008 | 17.12 | 17.20 | 16.74 | 17.16 | 7,217,758 | +0.19(+1.11%) |
Feb 21, 2008 | 16.99 | 17.30 | 16.85 | 16.97 | 10,745,635 | -0.27(-1.58%) |
Feb 20, 2008 | 16.58 | 17.35 | 16.58 | 17.24 | 9,313,353 | +0.44(+2.62%) |
Feb 19, 2008 | 16.74 | 17.08 | 16.45 | 16.80 | 13,071,329 | +0.49(+3.03%) |
Feb 18, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.51 | 16.52 | 16.11 | 16.30 | 10,738,196 | -0.11(-0.64%) |
Feb 14, 2008 | 16.79 | 16.82 | 16.37 | 16.41 | 8,171,976 | -0.11(-0.64%) |
Feb 13, 2008 | 15.96 | 16.69 | 15.91 | 16.52 | 13,195,488 | +0.68(+4.28%) |
Feb 12, 2008 | 15.72 | 16.01 | 15.48 | 15.84 | 12,487,349 | +0.07(+0.42%) |
Feb 11, 2008 | 15.72 | 15.91 | 15.32 | 15.77 | 13,560,757 | +0.07(+0.46%) |
Feb 08, 2008 | 15.47 | 15.86 | 15.42 | 15.70 | 16,066,150 | +0.50(+3.30%) |
Feb 07, 2008 | 15.47 | 15.47 | 14.96 | 15.20 | 18,708,070 | -0.36(-2.30%) |
Feb 06, 2008 | 16.37 | 16.37 | 15.56 | 15.56 | 8,495,543 | -0.51(-3.20%) |
Feb 05, 2008 | 16.67 | 16.67 | 16.05 | 16.07 | 7,515,114 | -0.76(-4.52%) |
Feb 04, 2008 | 16.45 | 17.05 | 16.42 | 16.83 | 6,999,261 | +0.48(+2.91%) |
Feb 01, 2008 | 16.01 | 16.53 | 15.97 | 16.36 | 6,402,060 | +0.28(+1.74%) |
Jan 31, 2008 | 15.75 | 16.20 | 15.42 | 16.08 | 8,002,728 | -0.06(-0.36%) |
Jan 30, 2008 | 15.86 | 16.41 | 15.80 | 16.13 | 10,074,233 | +0.34(+2.17%) |
Jan 29, 2008 | 15.93 | 15.99 | 15.58 | 15.79 | 5,861,053 | +0.03(+0.16%) |
Jan 28, 2008 | 15.78 | 15.89 | 15.35 | 15.77 | 8,281,754 | -0.11(-0.67%) |
Jan 25, 2008 | 16.33 | 16.66 | 15.77 | 15.87 | 9,942,738 | -0.01(-0.03%) |
Jan 24, 2008 | 15.12 | 16.00 | 15.12 | 15.88 | 15,779,967 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.38 | 15.01 | 20,439,574 | -0.63(-4.01%) |
Jan 22, 2008 | 15.62 | 15.79 | 15.12 | 15.63 | 15,433,291 | -0.43(-2.68%) |
Jan 21, 2008 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.99 | 16.32 | 15.63 | 16.07 | 11,155,600 | +0.16(+1.03%) |
Jan 17, 2008 | 16.88 | 17.15 | 15.81 | 15.90 | 14,774,686 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.57 | 16.82 | 13,792,503 | -0.66(-3.75%) |
Jan 15, 2008 | 18.07 | 18.07 | 17.09 | 17.47 | 10,606,880 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.33 | 17.95 | 18.16 | 5,260,144 | +0.29(+1.65%) |
Jan 11, 2008 | 17.81 | 18.09 | 17.69 | 17.86 | 4,801,137 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.15 | 17.63 | 17.94 | 9,970,195 | -0.53(-2.89%) |
Jan 09, 2008 | 18.29 | 18.54 | 18.14 | 18.47 | 6,823,567 | +0.12(+0.67%) |
Jan 08, 2008 | 18.44 | 19.06 | 18.28 | 18.35 | 7,111,298 | -0.07(-0.37%) |
Jan 07, 2008 | 18.70 | 18.91 | 18.16 | 18.42 | 6,676,933 | -0.28(-1.52%) |
Jan 04, 2008 | 19.10 | 19.10 | 18.60 | 18.70 | 4,617,643 | -0.48(-2.51%) |
Jan 03, 2008 | 19.07 | 19.33 | 18.76 | 19.18 | 6,017,452 | +0.32(+1.70%) |
Jan 02, 2008 | 18.51 | 19.06 | 18.51 | 18.86 | 6,104,255 | +0.44(+2.38%) |