Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.96 | 19.05 | 17.91 | 18.09 | 66,810,644 | -1.16(-6.02%) |
Feb 28, 2008 | 19.14 | 19.31 | 18.94 | 19.24 | 40,660,004 | -0.02(-0.12%) |
Feb 27, 2008 | 18.69 | 19.34 | 18.66 | 19.27 | 69,129,016 | +0.50(+2.68%) |
Feb 26, 2008 | 18.32 | 18.92 | 18.14 | 18.77 | 49,639,804 | +0.29(+1.54%) |
Feb 25, 2008 | 18.19 | 18.53 | 18.07 | 18.48 | 34,214,568 | +0.21(+1.14%) |
Feb 22, 2008 | 18.50 | 18.50 | 17.88 | 18.27 | 38,936,076 | +0.05(+0.30%) |
Feb 21, 2008 | 18.72 | 18.79 | 18.16 | 18.22 | 47,222,780 | -0.36(-1.94%) |
Feb 20, 2008 | 17.93 | 18.64 | 17.93 | 18.58 | 50,600,868 | +0.44(+2.45%) |
Feb 19, 2008 | 18.37 | 18.58 | 18.01 | 18.13 | 48,458,832 | +0.49(+2.80%) |
Feb 18, 2008 | 17.69 | 17.78 | 17.32 | 17.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.78 | 17.32 | 17.64 | 37,962,460 | -0.12(-0.68%) |
Feb 14, 2008 | 18.07 | 18.26 | 17.70 | 17.76 | 37,815,916 | -0.30(-1.64%) |
Feb 13, 2008 | 17.76 | 18.16 | 17.64 | 18.06 | 38,899,560 | +0.52(+2.99%) |
Feb 12, 2008 | 17.86 | 18.18 | 17.35 | 17.53 | 48,244,228 | -0.21(-1.17%) |
Feb 11, 2008 | 17.25 | 17.79 | 17.14 | 17.74 | 49,221,884 | +0.54(+3.16%) |
Feb 08, 2008 | 16.96 | 17.34 | 16.90 | 17.20 | 40,085,440 | -0.00(-0.03%) |
Feb 07, 2008 | 16.90 | 17.32 | 16.64 | 17.20 | 59,514,540 | +0.86(+5.27%) |
Feb 06, 2008 | 16.51 | 16.80 | 16.26 | 16.34 | 44,293,184 | -0.07(-0.43%) |
Feb 05, 2008 | 17.12 | 17.12 | 16.28 | 16.41 | 54,273,340 | -1.14(-6.52%) |
Feb 04, 2008 | 17.55 | 17.79 | 17.31 | 17.55 | 23,431,588 | +0.13(+0.73%) |
Feb 01, 2008 | 17.23 | 17.52 | 17.07 | 17.43 | 43,297,336 | +0.32(+1.89%) |
Jan 31, 2008 | 16.58 | 17.32 | 16.31 | 17.10 | 53,086,944 | +0.26(+1.57%) |
Jan 30, 2008 | 16.66 | 17.61 | 16.50 | 16.84 | 62,258,896 | +0.11(+0.66%) |
Jan 29, 2008 | 16.91 | 16.96 | 16.52 | 16.73 | 50,544,628 | -0.27(-1.61%) |
Jan 28, 2008 | 15.89 | 17.02 | 15.78 | 17.00 | 60,713,520 | +0.88(+5.44%) |
Jan 25, 2008 | 16.17 | 16.49 | 15.99 | 16.12 | 58,789,616 | +0.34(+2.14%) |
Jan 24, 2008 | 15.28 | 16.00 | 15.23 | 15.79 | 86,710,328 | +0.63(+4.16%) |
Jan 23, 2008 | 14.34 | 15.24 | 13.84 | 15.16 | 106,229,856 | +0.27(+1.82%) |
Jan 22, 2008 | 13.81 | 15.09 | 13.67 | 14.89 | 109,839,672 | +0.34(+2.34%) |
Jan 21, 2008 | 14.29 | 14.74 | 13.98 | 14.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.29 | 14.74 | 13.98 | 14.54 | 62,547,368 | +0.28(+1.96%) |
Jan 17, 2008 | 15.42 | 15.52 | 14.10 | 14.27 | 76,884,912 | -0.85(-5.64%) |
Jan 16, 2008 | 15.96 | 16.13 | 14.95 | 15.12 | 82,100,344 | -1.14(-7.02%) |
Jan 15, 2008 | 16.84 | 16.85 | 16.02 | 16.26 | 57,918,588 | -0.89(-5.18%) |
Jan 14, 2008 | 17.26 | 17.40 | 16.99 | 17.15 | 27,763,638 | +0.01(+0.04%) |
Jan 11, 2008 | 17.32 | 17.52 | 16.95 | 17.14 | 34,225,280 | -0.44(-2.52%) |
Jan 10, 2008 | 17.62 | 17.70 | 16.65 | 17.58 | 71,328,784 | -0.02(-0.11%) |
Jan 09, 2008 | 17.18 | 17.65 | 17.00 | 17.60 | 52,420,320 | +0.60(+3.50%) |
Jan 08, 2008 | 17.00 | 17.72 | 16.92 | 17.01 | 55,981,576 | +0.42(+2.55%) |
Jan 07, 2008 | 16.95 | 17.08 | 16.21 | 16.59 | 54,262,616 | -0.35(-2.07%) |
Jan 04, 2008 | 17.63 | 17.71 | 16.83 | 16.94 | 51,855,020 | -1.06(-5.88%) |
Jan 03, 2008 | 18.19 | 18.32 | 17.93 | 18.00 | 43,800,556 | -0.32(-1.73%) |
Jan 02, 2008 | 18.06 | 18.36 | 17.88 | 18.31 | 44,807,908 | +0.55(+3.10%) |
Jan 01, 2008 | 18.19 | 18.25 | 17.61 | 17.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.19 | 18.25 | 17.61 | 17.76 | 20,270,012 | -0.37(-2.02%) |
Dec 28, 2007 | 18.13 | 18.21 | 17.85 | 18.13 | 43,144,248 | +0.25(+1.42%) |
Dec 27, 2007 | 18.03 | 18.13 | 17.68 | 17.87 | 35,611,108 | -0.14(-0.80%) |
Dec 26, 2007 | 17.53 | 18.10 | 17.51 | 18.02 | 31,901,694 | +0.08(+0.44%) |
Dec 24, 2007 | 17.69 | 18.03 | 17.54 | 17.94 | 18,603,000 | +0.49(+2.83%) |
Dec 21, 2007 | 17.31 | 17.49 | 17.12 | 17.45 | 52,961,844 | +0.80(+4.82%) |
Dec 20, 2007 | 16.81 | 17.02 | 16.54 | 16.65 | 39,205,308 | +0.43(+2.64%) |
Dec 19, 2007 | 16.15 | 16.50 | 15.87 | 16.22 | 45,870,576 | +0.14(+0.84%) |
Dec 18, 2007 | 15.89 | 16.21 | 15.41 | 16.08 | 41,739,760 | +0.70(+4.53%) |
Dec 17, 2007 | 16.09 | 16.18 | 15.30 | 15.38 | 49,103,792 | -1.16(-7.00%) |
Dec 14, 2007 | 16.71 | 16.99 | 16.20 | 16.54 | 38,598,680 | -0.50(-2.95%) |
Dec 13, 2007 | 17.14 | 17.14 | 16.56 | 17.04 | 61,382,984 | -0.21(-1.23%) |
Dec 12, 2007 | 16.81 | 17.63 | 16.77 | 17.26 | 83,104,048 | +1.34(+8.41%) |
Dec 11, 2007 | 16.53 | 16.82 | 15.75 | 15.92 | 57,469,704 | -0.27(-1.69%) |
Dec 10, 2007 | 16.34 | 16.36 | 16.08 | 16.19 | 34,536,692 | -0.25(-1.55%) |
Dec 07, 2007 | 16.91 | 16.91 | 16.39 | 16.45 | 35,520,368 | +0.00(+0.03%) |
Dec 06, 2007 | 16.10 | 16.49 | 15.93 | 16.44 | 28,990,872 | +0.62(+3.94%) |
Dec 05, 2007 | 15.43 | 15.92 | 15.33 | 15.82 | 46,919,356 | +0.98(+6.64%) |
Dec 04, 2007 | 14.68 | 15.07 | 14.56 | 14.83 | 30,470,246 | -0.11(-0.76%) |