Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.86 | 17.61 | 16.58 | 17.38 | 52,223,020 | +0.27(+1.57%) |
Jan 30, 2008 | 16.93 | 17.90 | 16.77 | 17.12 | 61,245,712 | +0.11(+0.66%) |
Jan 29, 2008 | 17.19 | 17.24 | 16.80 | 17.00 | 49,722,076 | -0.28(-1.61%) |
Jan 28, 2008 | 16.16 | 17.30 | 16.04 | 17.28 | 59,725,480 | +0.89(+5.44%) |
Jan 25, 2008 | 16.44 | 16.76 | 16.25 | 16.39 | 57,832,888 | +0.34(+2.14%) |
Jan 24, 2008 | 15.53 | 16.27 | 15.49 | 16.05 | 85,299,224 | +0.64(+4.16%) |
Jan 23, 2008 | 14.58 | 15.50 | 14.07 | 15.41 | 104,501,096 | +0.28(+1.82%) |
Jan 22, 2008 | 14.04 | 15.34 | 13.90 | 15.13 | 108,052,168 | +0.35(+2.34%) |
Jan 21, 2008 | 14.52 | 14.98 | 14.21 | 14.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.52 | 14.98 | 14.21 | 14.79 | 61,529,488 | +0.28(+1.96%) |
Jan 17, 2008 | 15.67 | 15.78 | 14.33 | 14.50 | 75,633,704 | -0.87(-5.64%) |
Jan 16, 2008 | 16.22 | 16.40 | 15.20 | 15.37 | 80,764,264 | -1.16(-7.02%) |
Jan 15, 2008 | 17.12 | 17.12 | 16.29 | 16.53 | 56,976,036 | -0.90(-5.18%) |
Jan 14, 2008 | 17.55 | 17.69 | 17.27 | 17.43 | 27,311,820 | +0.01(+0.05%) |
Jan 11, 2008 | 17.61 | 17.81 | 17.23 | 17.42 | 33,668,308 | -0.45(-2.52%) |
Jan 10, 2008 | 17.91 | 17.99 | 16.92 | 17.87 | 70,168,000 | -0.02(-0.11%) |
Jan 09, 2008 | 17.46 | 17.94 | 17.28 | 17.89 | 51,567,244 | +0.60(+3.50%) |
Jan 08, 2008 | 17.28 | 18.01 | 17.20 | 17.29 | 55,070,548 | +0.43(+2.55%) |
Jan 07, 2008 | 17.23 | 17.37 | 16.48 | 16.86 | 53,379,556 | -0.36(-2.07%) |
Jan 04, 2008 | 17.92 | 18.00 | 17.11 | 17.22 | 51,011,144 | -1.08(-5.88%) |
Jan 03, 2008 | 18.49 | 18.62 | 18.22 | 18.29 | 43,087,756 | -0.32(-1.73%) |
Jan 02, 2008 | 18.35 | 18.66 | 18.17 | 18.61 | 44,078,712 | +0.56(+3.10%) |
Jan 01, 2008 | 18.50 | 18.55 | 17.90 | 18.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.50 | 18.55 | 17.90 | 18.06 | 19,940,142 | -0.37(-2.02%) |
Dec 28, 2007 | 18.43 | 18.51 | 18.14 | 18.43 | 42,442,128 | +0.26(+1.42%) |
Dec 27, 2007 | 18.33 | 18.43 | 17.97 | 18.17 | 35,031,584 | -0.15(-0.80%) |
Dec 26, 2007 | 17.82 | 18.40 | 17.80 | 18.32 | 31,382,534 | +0.08(+0.44%) |
Dec 24, 2007 | 17.98 | 18.33 | 17.83 | 18.24 | 18,300,258 | +0.50(+2.83%) |
Dec 21, 2007 | 17.60 | 17.78 | 17.40 | 17.74 | 52,099,956 | +0.81(+4.81%) |
Dec 20, 2007 | 17.09 | 17.30 | 16.82 | 16.92 | 38,567,292 | +0.44(+2.64%) |
Dec 19, 2007 | 16.42 | 16.77 | 16.14 | 16.49 | 45,124,088 | +0.14(+0.84%) |
Dec 18, 2007 | 16.15 | 16.48 | 15.67 | 16.35 | 41,060,496 | +0.71(+4.53%) |
Dec 17, 2007 | 16.35 | 16.45 | 15.55 | 15.64 | 48,304,688 | -1.18(-7.00%) |
Dec 14, 2007 | 16.99 | 17.27 | 16.46 | 16.82 | 37,970,536 | -0.51(-2.95%) |
Dec 13, 2007 | 17.42 | 17.42 | 16.84 | 17.33 | 60,384,052 | -0.22(-1.23%) |
Dec 12, 2007 | 17.09 | 17.92 | 17.04 | 17.54 | 81,751,632 | +1.36(+8.41%) |
Dec 11, 2007 | 16.81 | 17.10 | 16.01 | 16.18 | 56,534,456 | -0.28(-1.69%) |
Dec 10, 2007 | 16.61 | 16.63 | 16.34 | 16.46 | 33,974,652 | -0.26(-1.55%) |
Dec 07, 2007 | 17.19 | 17.19 | 16.66 | 16.72 | 34,942,316 | +0.00(+0.03%) |
Dec 06, 2007 | 16.37 | 16.76 | 16.19 | 16.71 | 28,519,082 | +0.63(+3.94%) |
Dec 05, 2007 | 15.68 | 16.18 | 15.58 | 16.08 | 46,155,804 | +1.00(+6.64%) |
Dec 04, 2007 | 14.92 | 15.32 | 14.81 | 15.08 | 29,974,382 | -0.12(-0.76%) |
Dec 03, 2007 | 14.98 | 15.20 | 14.75 | 15.20 | 42,646,392 | +0.11(+0.72%) |
Nov 30, 2007 | 15.52 | 15.62 | 14.76 | 15.09 | 39,480,072 | -0.04(-0.26%) |
Nov 29, 2007 | 15.28 | 15.63 | 14.91 | 15.13 | 41,270,144 | -0.34(-2.22%) |
Nov 28, 2007 | 15.33 | 15.47 | 15.08 | 15.47 | 50,763,648 | +0.63(+4.27%) |
Nov 27, 2007 | 14.73 | 15.06 | 14.31 | 14.84 | 54,306,872 | +0.03(+0.21%) |
Nov 26, 2007 | 15.60 | 15.82 | 14.70 | 14.81 | 49,822,904 | -0.98(-6.23%) |
Nov 23, 2007 | 15.67 | 15.84 | 15.62 | 15.79 | 17,340,380 | +0.27(+1.76%) |
Nov 21, 2007 | 16.18 | 16.23 | 15.46 | 15.52 | 51,132,152 | -0.93(-5.68%) |
Nov 20, 2007 | 15.89 | 16.67 | 15.89 | 16.45 | 37,541,960 | +0.63(+4.00%) |
Nov 19, 2007 | 16.45 | 16.45 | 15.69 | 15.82 | 36,554,780 | -0.75(-4.55%) |
Nov 16, 2007 | 16.55 | 16.66 | 16.12 | 16.57 | 44,522,884 | +0.94(+6.00%) |
Nov 15, 2007 | 16.17 | 16.23 | 15.43 | 15.63 | 45,532,532 | -0.53(-3.29%) |
Nov 14, 2007 | 17.17 | 17.19 | 16.04 | 16.16 | 50,329,248 | -0.37(-2.22%) |
Nov 13, 2007 | 15.84 | 16.53 | 15.63 | 16.53 | 69,439,440 | +1.66(+11.18%) |
Nov 12, 2007 | 16.35 | 16.39 | 14.85 | 14.87 | 85,799,608 | -2.01(-11.93%) |
Nov 09, 2007 | 18.11 | 18.44 | 16.25 | 16.88 | 107,207,952 | -1.41(-7.72%) |
Nov 08, 2007 | 15.66 | 18.67 | 15.66 | 18.30 | 155,856,944 | +3.77(+25.91%) |
Nov 07, 2007 | 14.95 | 15.15 | 14.41 | 14.53 | 53,200,980 | -0.36(-2.41%) |
Nov 06, 2007 | 14.57 | 14.92 | 14.32 | 14.89 | 38,874,204 | +0.75(+5.28%) |
Nov 05, 2007 | 13.92 | 14.37 | 13.76 | 14.14 | 41,604,700 | -0.48(-3.26%) |
Nov 02, 2007 | 14.81 | 15.04 | 14.29 | 14.62 | 42,289,924 | -0.06(-0.43%) |