Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.39 | 16.89 | 16.33 | 16.75 | 111,318,248 | +0.10(+0.57%) |
Jan 30, 2008 | 16.40 | 17.04 | 16.28 | 16.65 | 90,473,080 | +0.21(+1.25%) |
Jan 29, 2008 | 16.59 | 16.61 | 16.20 | 16.45 | 105,393,624 | -0.03(-0.17%) |
Jan 28, 2008 | 16.61 | 16.86 | 16.27 | 16.48 | 88,515,008 | -0.07(-0.41%) |
Jan 25, 2008 | 17.81 | 17.84 | 16.48 | 16.54 | 116,550,120 | -0.62(-3.62%) |
Jan 24, 2008 | 16.50 | 17.20 | 16.48 | 17.17 | 101,184,520 | +0.74(+4.49%) |
Jan 23, 2008 | 15.43 | 16.70 | 15.25 | 16.43 | 167,524,672 | +0.42(+2.60%) |
Jan 22, 2008 | 15.31 | 16.44 | 15.25 | 16.01 | 159,139,456 | -0.60(-3.62%) |
Jan 21, 2008 | 16.90 | 17.19 | 16.45 | 16.61 | 136,631,680 | +0.00(+0.00%) |
Jan 18, 2008 | 16.90 | 17.19 | 16.45 | 16.61 | 136,624,336 | -0.02(-0.12%) |
Jan 17, 2008 | 17.19 | 17.31 | 16.39 | 16.63 | 160,960,688 | -0.56(-3.26%) |
Jan 16, 2008 | 17.50 | 17.51 | 16.95 | 17.19 | 131,984,832 | -0.48(-2.71%) |
Jan 15, 2008 | 17.86 | 17.91 | 17.09 | 17.67 | 75,502,024 | -0.30(-1.67%) |
Jan 14, 2008 | 18.19 | 18.23 | 17.91 | 17.97 | 78,495,080 | +0.29(+1.62%) |
Jan 11, 2008 | 17.75 | 17.95 | 17.54 | 17.69 | 75,263,944 | -0.25(-1.41%) |
Jan 10, 2008 | 17.81 | 18.08 | 17.64 | 17.94 | 80,935,552 | +0.00(+0.00%) |
Jan 09, 2008 | 17.50 | 17.98 | 17.45 | 17.94 | 97,233,872 | +0.55(+3.19%) |
Jan 08, 2008 | 18.02 | 18.32 | 17.38 | 17.39 | 89,580,680 | -0.48(-2.68%) |
Jan 07, 2008 | 17.84 | 18.04 | 17.56 | 17.86 | 79,616,760 | +0.01(+0.04%) |
Jan 04, 2008 | 18.03 | 18.41 | 17.78 | 17.86 | 83,223,712 | -0.43(-2.36%) |
Jan 03, 2008 | 18.05 | 18.47 | 17.98 | 18.29 | 73,663,312 | +0.14(+0.79%) |
Jan 02, 2008 | 18.46 | 18.66 | 17.92 | 18.14 | 94,084,664 | -0.36(-1.96%) |
Jan 01, 2008 | 18.63 | 18.80 | 18.46 | 18.51 | 88,843,664 | +0.00(+0.00%) |
Dec 31, 2007 | 18.63 | 18.80 | 18.46 | 18.51 | 88,292,176 | -0.33(-1.78%) |
Dec 28, 2007 | 19.11 | 19.28 | 18.62 | 18.84 | 67,918,360 | -0.16(-0.83%) |
Dec 27, 2007 | 19.25 | 19.40 | 18.92 | 19.00 | 68,096,352 | -0.40(-2.08%) |
Dec 26, 2007 | 19.59 | 19.61 | 19.28 | 19.40 | 51,871,096 | -0.23(-1.18%) |
Dec 24, 2007 | 19.61 | 19.79 | 19.57 | 19.64 | 24,096,338 | +0.08(+0.42%) |
Dec 21, 2007 | 19.59 | 19.83 | 19.43 | 19.55 | 101,116,864 | +0.22(+1.13%) |
Dec 20, 2007 | 19.55 | 19.57 | 19.25 | 19.33 | 69,174,960 | +0.06(+0.32%) |
Dec 19, 2007 | 19.24 | 19.48 | 19.12 | 19.27 | 48,843,040 | +0.03(+0.14%) |
Dec 18, 2007 | 19.24 | 19.46 | 18.86 | 19.25 | 72,964,880 | +0.14(+0.72%) |
Dec 17, 2007 | 19.55 | 19.59 | 19.09 | 19.11 | 64,247,684 | -0.48(-2.44%) |
Dec 14, 2007 | 19.82 | 20.26 | 19.49 | 19.59 | 78,436,400 | -0.28(-1.41%) |
Dec 13, 2007 | 19.74 | 20.20 | 19.70 | 19.87 | 80,777,640 | +0.18(+0.90%) |
Dec 12, 2007 | 19.77 | 20.13 | 19.40 | 19.69 | 126,697,520 | +0.53(+2.78%) |
Dec 11, 2007 | 19.02 | 19.82 | 19.01 | 19.16 | 131,830,024 | +0.25(+1.30%) |
Dec 10, 2007 | 18.92 | 19.14 | 18.75 | 18.91 | 85,174,216 | +0.14(+0.77%) |
Dec 07, 2007 | 19.13 | 19.16 | 18.76 | 18.77 | 82,341,464 | -0.23(-1.22%) |
Dec 06, 2007 | 18.90 | 19.11 | 18.80 | 19.00 | 77,609,224 | +0.21(+1.13%) |
Dec 05, 2007 | 18.76 | 19.01 | 18.54 | 18.79 | 97,466,672 | +0.36(+1.93%) |
Dec 04, 2007 | 18.77 | 18.80 | 18.34 | 18.43 | 104,515,528 | -0.42(-2.21%) |
Dec 03, 2007 | 19.14 | 19.31 | 18.82 | 18.85 | 77,426,648 | -0.31(-1.61%) |
Nov 30, 2007 | 19.42 | 19.42 | 18.92 | 19.16 | 95,900,872 | -0.09(-0.46%) |
Nov 29, 2007 | 19.01 | 19.33 | 19.00 | 19.25 | 62,262,212 | +0.07(+0.36%) |
Nov 28, 2007 | 19.07 | 19.44 | 19.01 | 19.18 | 103,715,744 | +0.38(+2.04%) |
Nov 27, 2007 | 18.89 | 19.13 | 18.40 | 18.79 | 102,593,736 | -0.01(-0.04%) |
Nov 26, 2007 | 19.66 | 19.68 | 18.75 | 18.80 | 123,680,688 | -0.81(-4.15%) |
Nov 23, 2007 | 19.44 | 19.68 | 19.24 | 19.61 | 32,366,080 | +0.30(+1.56%) |
Nov 21, 2007 | 19.40 | 19.66 | 19.22 | 19.31 | 78,917,640 | -0.54(-2.72%) |
Nov 20, 2007 | 20.13 | 20.40 | 19.48 | 19.85 | 92,551,792 | -0.27(-1.33%) |
Nov 19, 2007 | 20.35 | 20.50 | 20.02 | 20.12 | 63,645,728 | -0.35(-1.70%) |
Nov 16, 2007 | 20.41 | 20.58 | 20.13 | 20.47 | 78,740,824 | +0.44(+2.18%) |
Nov 15, 2007 | 20.17 | 20.29 | 19.87 | 20.03 | 87,646,568 | -0.28(-1.38%) |
Nov 14, 2007 | 20.79 | 20.81 | 20.20 | 20.31 | 89,322,008 | -0.29(-1.43%) |
Nov 13, 2007 | 20.24 | 20.61 | 19.94 | 20.61 | 94,857,744 | +0.70(+3.54%) |
Nov 12, 2007 | 19.71 | 20.37 | 19.68 | 19.90 | 131,100,328 | +0.36(+1.85%) |
Nov 09, 2007 | 19.87 | 20.02 | 19.25 | 19.54 | 176,288,272 | -0.72(-3.54%) |
Nov 08, 2007 | 20.79 | 21.26 | 20.18 | 20.26 | 281,251,584 | -2.13(-9.53%) |
Nov 07, 2007 | 23.27 | 23.31 | 22.25 | 22.39 | 200,631,600 | -0.91(-3.90%) |
Nov 06, 2007 | 22.87 | 23.41 | 22.84 | 23.30 | 133,054,752 | +0.68(+3.02%) |
Nov 05, 2007 | 22.32 | 22.73 | 22.14 | 22.62 | 101,754,912 | +0.39(+1.75%) |
Nov 02, 2007 | 22.15 | 22.36 | 21.95 | 22.23 | 77,718,616 | +0.23(+1.03%) |