Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.90 | 16.23 | 15.63 | 15.99 | 45,127,024 | +0.19(+1.20%) |
Mar 28, 2008 | 15.94 | 16.16 | 15.69 | 15.80 | 33,146,054 | -0.15(-0.93%) |
Mar 27, 2008 | 16.60 | 16.63 | 15.82 | 15.95 | 39,431,884 | -0.46(-2.82%) |
Mar 26, 2008 | 16.17 | 16.60 | 15.92 | 16.41 | 60,485,388 | +0.37(+2.30%) |
Mar 25, 2008 | 15.65 | 16.23 | 15.53 | 16.05 | 64,620,196 | +0.76(+4.96%) |
Mar 24, 2008 | 15.26 | 15.75 | 15.13 | 15.29 | 48,014,668 | +0.28(+1.84%) |
Mar 21, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,453,504 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,417,112 | -0.25(-1.65%) |
Mar 19, 2008 | 16.76 | 16.76 | 15.24 | 15.26 | 85,921,968 | -1.44(-8.63%) |
Mar 18, 2008 | 16.59 | 16.81 | 16.34 | 16.71 | 60,543,772 | +0.48(+2.98%) |
Mar 17, 2008 | 16.21 | 16.53 | 15.82 | 16.22 | 69,257,520 | -0.73(-4.30%) |
Mar 14, 2008 | 17.68 | 17.71 | 16.73 | 16.95 | 60,245,308 | -0.57(-3.26%) |
Mar 13, 2008 | 17.40 | 17.59 | 16.95 | 17.52 | 55,200,676 | -0.39(-2.19%) |
Mar 12, 2008 | 17.97 | 18.12 | 17.64 | 17.92 | 35,858,708 | -0.03(-0.17%) |
Mar 11, 2008 | 17.56 | 17.97 | 17.12 | 17.95 | 47,227,420 | +0.94(+5.51%) |
Mar 10, 2008 | 17.55 | 17.65 | 16.91 | 17.01 | 44,131,540 | -0.48(-2.75%) |
Mar 07, 2008 | 17.47 | 17.88 | 17.24 | 17.49 | 36,922,204 | -0.29(-1.64%) |
Mar 06, 2008 | 18.39 | 18.48 | 17.74 | 17.78 | 34,304,384 | -0.51(-2.77%) |
Mar 05, 2008 | 17.84 | 18.39 | 17.80 | 18.29 | 45,618,740 | +0.66(+3.74%) |
Mar 04, 2008 | 18.29 | 18.29 | 17.26 | 17.63 | 74,434,800 | -0.78(-4.25%) |
Mar 03, 2008 | 18.00 | 18.69 | 17.93 | 18.41 | 48,969,340 | +0.03(+0.17%) |
Feb 29, 2008 | 19.27 | 19.36 | 18.20 | 18.38 | 65,742,780 | -1.18(-6.02%) |
Feb 28, 2008 | 19.45 | 19.62 | 19.25 | 19.56 | 40,010,116 | -0.02(-0.12%) |
Feb 27, 2008 | 18.99 | 19.65 | 18.97 | 19.58 | 68,024,096 | +0.51(+2.68%) |
Feb 26, 2008 | 18.61 | 19.22 | 18.43 | 19.07 | 48,846,388 | +0.29(+1.54%) |
Feb 25, 2008 | 18.48 | 18.83 | 18.36 | 18.78 | 33,667,700 | +0.21(+1.14%) |
Feb 22, 2008 | 18.80 | 18.80 | 18.17 | 18.57 | 38,313,744 | +0.05(+0.30%) |
Feb 21, 2008 | 19.03 | 19.09 | 18.45 | 18.51 | 46,468,000 | -0.37(-1.94%) |
Feb 20, 2008 | 18.22 | 18.94 | 18.22 | 18.88 | 49,792,092 | +0.45(+2.45%) |
Feb 19, 2008 | 18.67 | 18.88 | 18.30 | 18.43 | 47,684,292 | +0.50(+2.80%) |
Feb 18, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 37,355,688 | -0.12(-0.68%) |
Feb 14, 2008 | 18.37 | 18.56 | 17.99 | 18.05 | 37,211,488 | -0.30(-1.64%) |
Feb 13, 2008 | 18.04 | 18.46 | 17.92 | 18.35 | 38,277,812 | +0.53(+2.99%) |
Feb 12, 2008 | 18.15 | 18.47 | 17.63 | 17.82 | 47,473,120 | -0.21(-1.17%) |
Feb 11, 2008 | 17.53 | 18.08 | 17.42 | 18.03 | 48,435,148 | +0.55(+3.16%) |
Feb 08, 2008 | 17.24 | 17.62 | 17.17 | 17.48 | 39,444,736 | -0.00(-0.03%) |
Feb 07, 2008 | 17.17 | 17.60 | 16.91 | 17.48 | 58,563,292 | +0.88(+5.27%) |
Feb 06, 2008 | 16.78 | 17.07 | 16.52 | 16.60 | 43,585,224 | -0.07(-0.43%) |
Feb 05, 2008 | 17.40 | 17.40 | 16.54 | 16.68 | 53,405,864 | -1.16(-6.52%) |
Feb 04, 2008 | 17.84 | 18.08 | 17.59 | 17.84 | 23,057,070 | +0.13(+0.73%) |
Feb 01, 2008 | 17.51 | 17.81 | 17.35 | 17.71 | 42,605,296 | +0.33(+1.89%) |
Jan 31, 2008 | 16.85 | 17.61 | 16.57 | 17.38 | 52,238,432 | +0.27(+1.56%) |
Jan 30, 2008 | 16.93 | 17.89 | 16.77 | 17.11 | 61,263,784 | +0.11(+0.66%) |
Jan 29, 2008 | 17.19 | 17.23 | 16.79 | 17.00 | 49,736,752 | -0.28(-1.61%) |
Jan 28, 2008 | 16.15 | 17.29 | 16.04 | 17.28 | 59,743,108 | +0.89(+5.44%) |
Jan 25, 2008 | 16.43 | 16.76 | 16.25 | 16.39 | 57,849,952 | +0.34(+2.14%) |
Jan 24, 2008 | 15.53 | 16.26 | 15.48 | 16.04 | 85,324,392 | +0.64(+4.16%) |
Jan 23, 2008 | 14.58 | 15.49 | 14.06 | 15.40 | 104,531,936 | +0.28(+1.82%) |
Jan 22, 2008 | 14.04 | 15.34 | 13.89 | 15.13 | 108,084,056 | +0.35(+2.34%) |
Jan 21, 2008 | 14.52 | 14.98 | 14.20 | 14.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.52 | 14.98 | 14.20 | 14.78 | 61,547,644 | +0.28(+1.96%) |
Jan 17, 2008 | 15.67 | 15.77 | 14.33 | 14.50 | 75,656,024 | -0.87(-5.64%) |
Jan 16, 2008 | 16.21 | 16.40 | 15.19 | 15.36 | 80,788,096 | -1.16(-7.02%) |
Jan 15, 2008 | 17.12 | 17.12 | 16.28 | 16.52 | 56,992,848 | -0.90(-5.18%) |
Jan 14, 2008 | 17.54 | 17.68 | 17.26 | 17.43 | 27,319,880 | +0.01(+0.04%) |
Jan 11, 2008 | 17.61 | 17.81 | 17.23 | 17.42 | 33,678,244 | -0.45(-2.52%) |
Jan 10, 2008 | 17.90 | 17.99 | 16.92 | 17.87 | 70,188,704 | -0.02(-0.11%) |
Jan 09, 2008 | 17.46 | 17.94 | 17.27 | 17.89 | 51,582,460 | +0.60(+3.50%) |
Jan 08, 2008 | 17.28 | 18.01 | 17.20 | 17.28 | 55,086,800 | +0.43(+2.55%) |
Jan 07, 2008 | 17.23 | 17.36 | 16.48 | 16.86 | 53,395,312 | -0.36(-2.08%) |
Jan 04, 2008 | 17.91 | 18.00 | 17.11 | 17.21 | 51,026,196 | -1.08(-5.88%) |
Jan 03, 2008 | 18.48 | 18.61 | 18.22 | 18.29 | 43,100,472 | -0.32(-1.73%) |
Jan 02, 2008 | 18.35 | 18.66 | 18.17 | 18.61 | 44,091,720 | +0.56(+3.10%) |