Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.37 | 14.69 | 13.60 | 14.39 | 45,025,396 | -0.15(-1.03%) |
Jan 30, 2008 | 14.81 | 14.83 | 14.38 | 14.54 | 20,678,424 | -0.22(-1.48%) |
Jan 29, 2008 | 14.85 | 14.95 | 14.74 | 14.76 | 16,111,230 | +0.01(+0.04%) |
Jan 28, 2008 | 14.44 | 14.81 | 14.44 | 14.75 | 27,611,036 | +0.39(+2.74%) |
Jan 25, 2008 | 14.63 | 14.84 | 14.06 | 14.36 | 51,364,408 | -0.24(-1.63%) |
Jan 24, 2008 | 14.26 | 14.62 | 14.17 | 14.60 | 54,838,964 | +0.48(+3.36%) |
Jan 23, 2008 | 14.12 | 14.33 | 13.91 | 14.12 | 47,432,344 | -0.19(-1.31%) |
Jan 22, 2008 | 14.13 | 14.79 | 14.13 | 14.31 | 74,529,224 | -0.99(-6.50%) |
Jan 21, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.52 | 15.66 | 15.23 | 15.30 | 44,054,384 | -0.24(-1.53%) |
Jan 17, 2008 | 16.22 | 16.22 | 15.50 | 15.54 | 33,894,816 | -0.60(-3.72%) |
Jan 16, 2008 | 16.26 | 16.55 | 16.07 | 16.14 | 34,096,232 | -0.18(-1.07%) |
Jan 15, 2008 | 16.75 | 17.01 | 16.30 | 16.32 | 36,148,840 | -0.56(-3.30%) |
Jan 14, 2008 | 16.72 | 16.90 | 16.55 | 16.87 | 31,695,962 | +0.32(+1.93%) |
Jan 11, 2008 | 16.70 | 16.89 | 16.52 | 16.55 | 25,486,224 | -0.28(-1.67%) |
Jan 10, 2008 | 16.84 | 17.00 | 16.75 | 16.84 | 27,835,428 | -0.09(-0.55%) |
Jan 09, 2008 | 17.09 | 17.11 | 16.83 | 16.93 | 41,481,136 | +0.28(+1.65%) |
Jan 08, 2008 | 16.53 | 16.86 | 16.49 | 16.65 | 35,249,928 | +0.38(+2.30%) |
Jan 07, 2008 | 16.17 | 16.42 | 16.12 | 16.28 | 27,883,826 | +0.18(+1.13%) |
Jan 04, 2008 | 16.22 | 16.30 | 16.06 | 16.10 | 27,461,742 | -0.23(-1.38%) |
Jan 03, 2008 | 16.35 | 16.44 | 16.28 | 16.32 | 23,824,540 | -0.01(-0.08%) |
Jan 02, 2008 | 16.57 | 16.57 | 16.14 | 16.34 | 30,931,184 | -0.24(-1.47%) |
Jan 01, 2008 | 16.90 | 17.03 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.90 | 17.03 | 16.58 | 16.58 | 18,467,594 | -0.41(-2.39%) |
Dec 28, 2007 | 17.14 | 17.26 | 16.90 | 16.99 | 15,877,566 | -0.14(-0.80%) |
Dec 27, 2007 | 17.50 | 17.52 | 17.09 | 17.12 | 15,549,006 | -0.36(-2.04%) |
Dec 26, 2007 | 17.47 | 17.49 | 17.30 | 17.48 | 8,399,952 | -0.04(-0.21%) |
Dec 24, 2007 | 17.58 | 17.65 | 17.41 | 17.52 | 4,669,003 | +0.02(+0.14%) |
Dec 21, 2007 | 17.44 | 17.61 | 17.44 | 17.49 | 27,291,308 | +0.06(+0.32%) |
Dec 20, 2007 | 17.57 | 17.57 | 17.30 | 17.44 | 18,642,242 | -0.04(-0.25%) |
Dec 19, 2007 | 17.58 | 17.67 | 17.39 | 17.48 | 27,107,412 | -0.13(-0.75%) |
Dec 18, 2007 | 17.55 | 17.69 | 17.27 | 17.61 | 22,184,730 | +0.23(+1.29%) |
Dec 17, 2007 | 17.44 | 17.66 | 17.35 | 17.39 | 19,915,144 | -0.17(-0.96%) |
Dec 14, 2007 | 17.88 | 17.97 | 17.50 | 17.55 | 16,730,261 | -0.46(-2.53%) |
Dec 13, 2007 | 18.01 | 18.08 | 17.80 | 18.01 | 15,608,754 | -0.05(-0.28%) |
Dec 12, 2007 | 18.14 | 18.32 | 17.89 | 18.06 | 25,977,732 | +0.12(+0.66%) |
Dec 11, 2007 | 18.35 | 18.35 | 17.93 | 17.94 | 21,447,564 | -0.38(-2.08%) |
Dec 10, 2007 | 18.36 | 18.38 | 18.20 | 18.32 | 8,323,015 | +0.05(+0.27%) |
Dec 07, 2007 | 18.18 | 18.38 | 18.05 | 18.27 | 11,881,760 | +0.09(+0.52%) |
Dec 06, 2007 | 18.25 | 18.29 | 17.85 | 18.18 | 17,851,110 | -0.11(-0.62%) |
Dec 05, 2007 | 18.30 | 18.44 | 17.77 | 18.29 | 27,593,896 | +0.13(+0.69%) |
Dec 04, 2007 | 18.31 | 18.38 | 18.13 | 18.17 | 19,400,984 | -0.29(-1.56%) |
Dec 03, 2007 | 18.47 | 18.53 | 18.29 | 18.45 | 10,672,150 | -0.07(-0.37%) |
Nov 30, 2007 | 18.56 | 18.60 | 18.37 | 18.52 | 21,186,068 | +0.14(+0.78%) |
Nov 29, 2007 | 18.19 | 18.47 | 17.98 | 18.38 | 21,518,396 | +0.17(+0.93%) |
Nov 28, 2007 | 17.75 | 18.27 | 17.59 | 18.21 | 29,773,300 | +0.63(+3.59%) |
Nov 27, 2007 | 17.38 | 17.63 | 17.27 | 17.58 | 23,261,386 | +0.33(+1.88%) |
Nov 26, 2007 | 17.52 | 17.65 | 17.24 | 17.25 | 19,157,922 | -0.30(-1.71%) |
Nov 23, 2007 | 17.38 | 17.65 | 17.35 | 17.55 | 11,804,065 | +0.39(+2.26%) |
Nov 21, 2007 | 17.52 | 17.54 | 17.09 | 17.17 | 23,542,800 | -0.41(-2.31%) |
Nov 20, 2007 | 17.59 | 17.80 | 17.44 | 17.57 | 25,842,378 | +0.05(+0.29%) |
Nov 19, 2007 | 17.23 | 17.79 | 17.23 | 17.52 | 26,683,092 | +0.15(+0.86%) |
Nov 16, 2007 | 17.47 | 17.62 | 17.19 | 17.37 | 16,195,526 | +0.03(+0.14%) |
Nov 15, 2007 | 17.50 | 17.74 | 17.27 | 17.35 | 14,727,206 | -0.21(-1.18%) |
Nov 14, 2007 | 17.55 | 17.78 | 17.48 | 17.55 | 14,918,167 | +0.08(+0.43%) |
Nov 13, 2007 | 17.64 | 17.75 | 17.28 | 17.48 | 22,051,618 | -0.05(-0.29%) |
Nov 12, 2007 | 17.56 | 17.81 | 17.49 | 17.53 | 21,044,052 | -0.16(-0.88%) |
Nov 09, 2007 | 17.72 | 18.00 | 17.67 | 17.69 | 15,743,170 | -0.27(-1.53%) |
Nov 08, 2007 | 17.97 | 18.09 | 17.74 | 17.96 | 17,846,710 | +0.00(+0.00%) |
Nov 07, 2007 | 18.02 | 18.35 | 17.92 | 17.96 | 16,024,583 | -0.31(-1.71%) |
Nov 06, 2007 | 18.20 | 18.44 | 18.05 | 18.27 | 18,823,788 | +0.06(+0.34%) |
Nov 05, 2007 | 17.59 | 18.37 | 17.59 | 18.21 | 20,429,602 | +0.16(+0.87%) |
Nov 02, 2007 | 18.38 | 18.39 | 17.81 | 18.05 | 27,484,496 | -0.18(-0.96%) |