Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.09 | 18.55 | 17.98 | 18.49 | 9,099,068 | +0.51(+2.86%) |
Mar 28, 2008 | 18.30 | 18.46 | 17.95 | 17.98 | 13,096,857 | -0.36(-1.95%) |
Mar 27, 2008 | 19.03 | 19.08 | 18.34 | 18.34 | 11,866,176 | -0.69(-3.64%) |
Mar 26, 2008 | 19.25 | 19.44 | 18.87 | 19.03 | 7,259,239 | -0.39(-2.00%) |
Mar 25, 2008 | 19.30 | 19.65 | 19.18 | 19.42 | 9,950,113 | +0.17(+0.89%) |
Mar 24, 2008 | 18.83 | 19.78 | 18.77 | 19.25 | 10,206,827 | +0.58(+3.09%) |
Mar 21, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.00(+0.00%) |
Mar 20, 2008 | 18.44 | 18.75 | 18.30 | 18.67 | 10,268,434 | +0.23(+1.22%) |
Mar 19, 2008 | 18.83 | 19.08 | 18.44 | 18.44 | 11,465,096 | -0.37(-1.95%) |
Mar 18, 2008 | 18.46 | 18.82 | 18.20 | 18.81 | 14,685,676 | +0.33(+1.77%) |
Mar 17, 2008 | 18.27 | 18.72 | 17.99 | 18.48 | 9,779,289 | +0.25(+1.37%) |
Mar 14, 2008 | 18.43 | 18.76 | 17.93 | 18.23 | 10,918,773 | -0.36(-1.93%) |
Mar 13, 2008 | 18.24 | 18.76 | 18.02 | 18.59 | 10,838,291 | +0.12(+0.63%) |
Mar 12, 2008 | 18.28 | 18.67 | 18.27 | 18.48 | 9,843,877 | +0.05(+0.30%) |
Mar 11, 2008 | 18.02 | 18.42 | 17.65 | 18.42 | 12,986,349 | +1.13(+6.53%) |
Mar 10, 2008 | 17.57 | 17.75 | 17.25 | 17.29 | 7,570,714 | -0.33(-1.86%) |
Mar 07, 2008 | 17.30 | 17.91 | 17.29 | 17.62 | 10,379,295 | +0.30(+1.75%) |
Mar 06, 2008 | 17.63 | 17.78 | 17.32 | 17.32 | 6,443,892 | -0.43(-2.41%) |
Mar 05, 2008 | 17.54 | 18.06 | 17.48 | 17.74 | 9,704,230 | +0.27(+1.56%) |
Mar 04, 2008 | 17.18 | 17.56 | 16.97 | 17.47 | 9,748,192 | +0.25(+1.45%) |
Mar 03, 2008 | 17.41 | 17.56 | 16.99 | 17.22 | 11,752,023 | -0.19(-1.07%) |
Feb 29, 2008 | 17.25 | 17.53 | 17.18 | 17.41 | 15,386,802 | -0.16(-0.93%) |
Feb 28, 2008 | 17.84 | 17.89 | 17.46 | 17.57 | 7,262,343 | -0.43(-2.38%) |
Feb 27, 2008 | 17.91 | 18.21 | 17.64 | 18.00 | 10,616,365 | +0.35(+1.98%) |
Feb 26, 2008 | 17.44 | 17.92 | 17.34 | 17.65 | 11,187,825 | +0.33(+1.93%) |
Feb 25, 2008 | 16.90 | 17.39 | 16.74 | 17.32 | 10,684,813 | +0.51(+3.01%) |
Feb 22, 2008 | 17.06 | 17.06 | 16.40 | 16.81 | 11,047,593 | -0.13(-0.78%) |
Feb 21, 2008 | 16.99 | 17.46 | 16.89 | 16.94 | 10,375,835 | -0.10(-0.59%) |
Feb 20, 2008 | 16.93 | 17.14 | 16.62 | 17.04 | 10,852,368 | +0.25(+1.48%) |
Feb 19, 2008 | 17.03 | 17.17 | 16.69 | 16.79 | 7,539,082 | +0.00(+0.00%) |
Feb 18, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | +0.00(+0.00%) |
Feb 15, 2008 | 16.74 | 17.08 | 16.65 | 16.79 | 5,228,377 | -0.20(-1.19%) |
Feb 14, 2008 | 17.51 | 17.51 | 16.91 | 17.00 | 7,324,495 | -0.49(-2.80%) |
Feb 13, 2008 | 17.23 | 17.56 | 17.11 | 17.49 | 6,164,824 | +0.46(+2.70%) |
Feb 12, 2008 | 17.29 | 17.39 | 16.96 | 17.03 | 7,681,353 | -0.09(-0.50%) |
Feb 11, 2008 | 16.73 | 17.28 | 16.61 | 17.11 | 8,390,906 | +0.43(+2.57%) |
Feb 08, 2008 | 16.50 | 16.90 | 16.34 | 16.68 | 7,942,985 | +0.17(+1.04%) |
Feb 07, 2008 | 15.81 | 16.70 | 15.66 | 16.51 | 13,191,941 | +0.19(+1.19%) |
Feb 06, 2008 | 16.90 | 16.97 | 16.17 | 16.32 | 9,048,831 | -0.51(-3.05%) |
Feb 05, 2008 | 17.18 | 17.25 | 16.77 | 16.83 | 8,890,522 | -0.47(-2.74%) |
Feb 04, 2008 | 17.92 | 18.10 | 17.28 | 17.31 | 9,088,204 | -0.86(-4.71%) |
Feb 01, 2008 | 17.61 | 18.21 | 17.32 | 18.16 | 12,910,618 | +1.14(+6.68%) |
Jan 31, 2008 | 17.07 | 17.34 | 16.90 | 17.03 | 11,491,181 | -0.12(-0.73%) |
Jan 30, 2008 | 16.88 | 17.32 | 16.76 | 17.15 | 8,416,700 | +0.31(+1.85%) |
Jan 29, 2008 | 17.13 | 17.14 | 16.76 | 16.84 | 6,496,802 | -0.20(-1.19%) |
Jan 28, 2008 | 16.61 | 17.05 | 16.44 | 17.04 | 7,458,683 | +0.42(+2.53%) |
Jan 25, 2008 | 17.23 | 17.32 | 16.51 | 16.62 | 12,563,017 | -0.60(-3.48%) |
Jan 24, 2008 | 16.40 | 17.22 | 16.37 | 17.22 | 11,491,642 | +0.48(+2.88%) |
Jan 23, 2008 | 16.12 | 16.92 | 16.08 | 16.74 | 16,389,780 | +0.33(+2.04%) |
Jan 22, 2008 | 16.16 | 16.65 | 16.10 | 16.40 | 13,674,471 | -0.36(-2.14%) |
Jan 21, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,285,376 | +0.00(+0.00%) |
Jan 18, 2008 | 16.40 | 17.13 | 14.86 | 16.76 | 24,284,606 | +1.86(+12.49%) |
Jan 17, 2008 | 15.41 | 15.72 | 14.86 | 14.90 | 11,300,419 | -0.37(-2.40%) |
Jan 16, 2008 | 14.79 | 15.53 | 14.69 | 15.27 | 12,488,924 | +0.43(+2.89%) |
Jan 15, 2008 | 15.02 | 15.14 | 14.75 | 14.84 | 11,121,590 | -0.60(-3.88%) |
Jan 14, 2008 | 15.37 | 15.47 | 15.19 | 15.44 | 6,917,965 | +0.24(+1.59%) |
Jan 11, 2008 | 15.56 | 15.67 | 15.10 | 15.20 | 7,612,734 | -0.48(-3.08%) |
Jan 10, 2008 | 15.46 | 15.79 | 15.24 | 15.68 | 8,946,308 | +0.11(+0.70%) |
Jan 09, 2008 | 15.42 | 15.59 | 15.17 | 15.57 | 7,748,369 | +0.23(+1.52%) |
Jan 08, 2008 | 15.75 | 16.09 | 15.31 | 15.34 | 11,365,570 | -0.59(-3.71%) |
Jan 07, 2008 | 15.88 | 16.18 | 15.73 | 15.93 | 6,317,742 | +0.08(+0.49%) |
Jan 04, 2008 | 16.44 | 16.48 | 15.71 | 15.85 | 8,564,786 | -0.51(-3.09%) |
Jan 03, 2008 | 16.43 | 16.49 | 16.28 | 16.36 | 4,571,548 | -0.09(-0.52%) |
Jan 02, 2008 | 16.91 | 17.13 | 16.35 | 16.44 | 8,899,141 | -0.58(-3.43%) |