Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.96 | 18.41 | 16.90 | 17.93 | 295,579,584 | +0.70(+4.07%) |
Jan 30, 2008 | 17.41 | 18.04 | 17.23 | 17.23 | 348,115,744 | -0.36(-2.03%) |
Jan 29, 2008 | 17.45 | 17.60 | 17.15 | 17.58 | 164,210,000 | +0.26(+1.53%) |
Jan 28, 2008 | 16.82 | 17.84 | 16.57 | 17.32 | 149,583,376 | +0.60(+3.57%) |
Jan 25, 2008 | 17.47 | 17.48 | 16.61 | 16.72 | 219,426,896 | -0.45(-2.62%) |
Jan 24, 2008 | 17.17 | 17.33 | 16.94 | 17.17 | 260,505,872 | +0.01(+0.04%) |
Jan 23, 2008 | 15.60 | 17.17 | 15.51 | 17.17 | 398,593,344 | +1.14(+7.10%) |
Jan 22, 2008 | 14.90 | 16.40 | 14.83 | 16.03 | 415,045,120 | +0.34(+2.16%) |
Jan 21, 2008 | 16.00 | 16.12 | 15.36 | 15.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.00 | 16.12 | 15.36 | 15.69 | 290,865,024 | -0.18(-1.16%) |
Jan 17, 2008 | 16.75 | 16.76 | 15.86 | 15.87 | 275,157,856 | -0.85(-5.08%) |
Jan 16, 2008 | 16.54 | 17.04 | 16.38 | 16.72 | 232,752,880 | +0.28(+1.68%) |
Jan 15, 2008 | 16.83 | 16.86 | 16.45 | 16.45 | 187,287,808 | -0.71(-4.13%) |
Jan 14, 2008 | 17.13 | 17.17 | 16.86 | 17.15 | 142,944,624 | +0.23(+1.38%) |
Jan 11, 2008 | 16.78 | 17.30 | 16.61 | 16.92 | 296,548,992 | +0.06(+0.33%) |
Jan 10, 2008 | 16.42 | 17.24 | 16.26 | 16.86 | 363,545,344 | +0.28(+1.71%) |
Jan 09, 2008 | 16.37 | 16.65 | 15.94 | 16.58 | 216,676,304 | +0.31(+1.89%) |
Jan 08, 2008 | 17.01 | 17.12 | 16.27 | 16.27 | 196,097,184 | -0.62(-3.64%) |
Jan 07, 2008 | 16.97 | 17.12 | 16.66 | 16.89 | 147,900,320 | +0.04(+0.26%) |
Jan 04, 2008 | 17.17 | 17.19 | 16.82 | 16.85 | 123,211,736 | -0.49(-2.84%) |
Jan 03, 2008 | 17.52 | 17.61 | 17.33 | 17.34 | 73,003,864 | -0.11(-0.63%) |
Jan 02, 2008 | 17.89 | 17.95 | 17.43 | 17.45 | 106,199,264 | -0.35(-1.97%) |
Jan 01, 2008 | 17.75 | 18.05 | 17.62 | 17.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.75 | 18.05 | 17.62 | 17.80 | 80,615,336 | -0.01(-0.03%) |
Dec 28, 2007 | 18.03 | 18.03 | 17.68 | 17.81 | 52,605,220 | -0.04(-0.24%) |
Dec 27, 2007 | 18.17 | 18.17 | 17.84 | 17.85 | 58,719,428 | -0.37(-2.03%) |
Dec 26, 2007 | 18.32 | 18.32 | 18.09 | 18.22 | 38,301,236 | -0.13(-0.70%) |
Dec 24, 2007 | 18.10 | 18.38 | 18.09 | 18.35 | 71,275,552 | +0.33(+1.81%) |
Dec 21, 2007 | 17.93 | 18.06 | 17.74 | 18.02 | 109,789,280 | +0.17(+0.93%) |
Dec 20, 2007 | 18.14 | 18.25 | 17.60 | 17.85 | 159,692,768 | -0.13(-0.72%) |
Dec 19, 2007 | 17.98 | 18.27 | 17.79 | 17.98 | 179,083,024 | +0.10(+0.59%) |
Dec 18, 2007 | 18.13 | 18.16 | 17.58 | 17.88 | 136,643,968 | +0.01(+0.07%) |
Dec 17, 2007 | 17.97 | 18.21 | 17.85 | 17.87 | 113,169,072 | -0.19(-1.06%) |
Dec 14, 2007 | 18.22 | 18.53 | 18.05 | 18.06 | 114,254,064 | -0.41(-2.20%) |
Dec 13, 2007 | 18.27 | 18.48 | 17.95 | 18.46 | 221,264,240 | -0.01(-0.03%) |
Dec 12, 2007 | 19.24 | 19.29 | 18.12 | 18.47 | 232,230,192 | -0.14(-0.76%) |
Dec 11, 2007 | 19.64 | 19.77 | 18.61 | 18.61 | 222,143,056 | -0.99(-5.05%) |
Dec 10, 2007 | 19.41 | 19.74 | 19.25 | 19.60 | 129,057,960 | +0.41(+2.12%) |
Dec 07, 2007 | 19.49 | 19.53 | 19.20 | 19.20 | 132,537,688 | -0.26(-1.33%) |
Dec 06, 2007 | 18.88 | 19.45 | 18.83 | 19.45 | 161,210,800 | +0.61(+3.23%) |
Dec 05, 2007 | 18.86 | 19.01 | 18.64 | 18.85 | 141,182,688 | +0.28(+1.49%) |
Dec 04, 2007 | 18.61 | 18.70 | 18.49 | 18.57 | 99,544,424 | -0.35(-1.85%) |
Dec 03, 2007 | 18.97 | 19.06 | 18.77 | 18.92 | 95,815,720 | -0.15(-0.81%) |
Nov 30, 2007 | 19.29 | 19.49 | 18.96 | 19.07 | 191,427,664 | +0.46(+2.48%) |
Nov 29, 2007 | 18.64 | 18.77 | 18.32 | 18.61 | 141,395,600 | -0.17(-0.88%) |
Nov 28, 2007 | 18.15 | 18.78 | 18.08 | 18.78 | 270,981,696 | +1.06(+5.97%) |
Nov 27, 2007 | 17.60 | 17.82 | 17.38 | 17.72 | 159,799,248 | +0.31(+1.80%) |
Nov 26, 2007 | 18.09 | 18.09 | 17.29 | 17.41 | 168,649,568 | -0.60(-3.35%) |
Nov 23, 2007 | 17.75 | 18.13 | 17.75 | 18.01 | 116,750,992 | +0.42(+2.38%) |
Nov 21, 2007 | 17.62 | 17.89 | 17.38 | 17.59 | 177,991,648 | -0.28(-1.55%) |
Nov 20, 2007 | 17.93 | 18.37 | 17.50 | 17.87 | 237,579,968 | -0.40(-2.19%) |
Nov 19, 2007 | 18.53 | 18.58 | 18.05 | 18.27 | 211,639,376 | -0.50(-2.69%) |
Nov 16, 2007 | 18.92 | 19.01 | 18.53 | 18.77 | 132,904,048 | -0.15(-0.78%) |
Nov 15, 2007 | 19.22 | 19.40 | 18.49 | 18.92 | 177,490,736 | -0.49(-2.54%) |
Nov 14, 2007 | 19.90 | 19.99 | 19.40 | 19.41 | 156,757,104 | -0.07(-0.38%) |
Nov 13, 2007 | 19.03 | 19.60 | 18.93 | 19.49 | 213,654,432 | +0.87(+4.69%) |
Nov 12, 2007 | 18.68 | 19.18 | 18.57 | 18.61 | 177,054,544 | +0.07(+0.37%) |
Nov 09, 2007 | 18.30 | 19.07 | 18.12 | 18.54 | 218,148,896 | -0.14(-0.76%) |
Nov 08, 2007 | 18.77 | 18.78 | 18.02 | 18.69 | 192,793,152 | +0.19(+1.03%) |
Nov 07, 2007 | 19.20 | 19.28 | 18.49 | 18.49 | 165,501,872 | -1.07(-5.47%) |
Nov 06, 2007 | 19.32 | 19.57 | 19.04 | 19.57 | 133,822,576 | +0.33(+1.69%) |
Nov 05, 2007 | 19.05 | 19.42 | 18.89 | 19.24 | 164,908,608 | -0.35(-1.79%) |
Nov 02, 2007 | 19.73 | 19.77 | 19.07 | 19.59 | 259,454,928 | -0.10(-0.50%) |