Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.73 | 16.33 | 15.63 | 16.18 | 40,007,380 | +0.25(+1.54%) |
Jan 30, 2008 | 16.10 | 16.24 | 15.33 | 15.94 | 33,889,984 | -0.20(-1.21%) |
Jan 29, 2008 | 16.03 | 16.35 | 15.75 | 16.13 | 39,469,012 | +0.25(+1.57%) |
Jan 28, 2008 | 15.55 | 15.92 | 14.87 | 15.88 | 54,385,432 | +0.15(+0.93%) |
Jan 25, 2008 | 16.14 | 16.16 | 15.70 | 15.74 | 33,210,504 | -0.20(-1.23%) |
Jan 24, 2008 | 15.90 | 16.35 | 15.60 | 15.93 | 42,640,704 | +0.07(+0.42%) |
Jan 23, 2008 | 15.34 | 15.90 | 14.75 | 15.87 | 73,116,328 | +0.10(+0.63%) |
Jan 22, 2008 | 15.50 | 16.05 | 15.34 | 15.77 | 74,040,296 | -0.53(-3.22%) |
Jan 21, 2008 | 17.14 | 17.26 | 15.94 | 16.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.26 | 15.94 | 16.29 | 95,382,816 | -0.76(-4.45%) |
Jan 17, 2008 | 17.66 | 17.78 | 16.96 | 17.05 | 50,068,472 | -0.59(-3.33%) |
Jan 16, 2008 | 17.46 | 18.00 | 17.46 | 17.64 | 33,803,024 | +0.06(+0.36%) |
Jan 15, 2008 | 17.71 | 17.91 | 17.55 | 17.58 | 31,024,796 | -0.34(-1.91%) |
Jan 14, 2008 | 17.82 | 18.02 | 17.73 | 17.92 | 24,881,856 | +0.20(+1.15%) |
Jan 11, 2008 | 17.98 | 18.21 | 17.51 | 17.71 | 40,258,424 | -0.40(-2.19%) |
Jan 10, 2008 | 17.61 | 18.28 | 17.46 | 18.11 | 51,439,644 | +0.41(+2.31%) |
Jan 09, 2008 | 17.51 | 17.72 | 16.88 | 17.70 | 59,162,868 | +0.20(+1.14%) |
Jan 08, 2008 | 18.07 | 18.47 | 16.91 | 17.50 | 83,686,848 | -0.57(-3.14%) |
Jan 07, 2008 | 17.83 | 18.16 | 17.82 | 18.07 | 36,053,492 | +0.31(+1.76%) |
Jan 04, 2008 | 17.92 | 18.18 | 17.72 | 17.76 | 26,624,246 | -0.34(-1.87%) |
Jan 03, 2008 | 18.03 | 18.33 | 18.01 | 18.09 | 20,200,538 | +0.08(+0.46%) |
Jan 02, 2008 | 18.30 | 18.40 | 17.86 | 18.01 | 24,337,058 | -0.20(-1.10%) |
Jan 01, 2008 | 18.55 | 18.55 | 18.19 | 18.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.55 | 18.55 | 18.19 | 18.21 | 21,566,622 | -0.39(-2.08%) |
Dec 28, 2007 | 18.51 | 18.76 | 18.51 | 18.60 | 18,669,854 | +0.10(+0.54%) |
Dec 27, 2007 | 18.80 | 18.80 | 18.49 | 18.50 | 18,968,862 | -0.30(-1.60%) |
Dec 26, 2007 | 18.60 | 18.86 | 18.60 | 18.80 | 18,169,554 | +0.13(+0.69%) |
Dec 24, 2007 | 18.18 | 18.69 | 18.18 | 18.67 | 6,850,705 | +0.20(+1.06%) |
Dec 21, 2007 | 18.38 | 18.66 | 18.35 | 18.47 | 50,577,876 | +0.21(+1.14%) |
Dec 20, 2007 | 18.29 | 18.32 | 18.06 | 18.26 | 16,907,548 | +0.07(+0.39%) |
Dec 19, 2007 | 18.38 | 18.48 | 18.11 | 18.19 | 27,497,838 | -0.07(-0.37%) |
Dec 18, 2007 | 18.06 | 18.31 | 17.91 | 18.26 | 27,756,384 | +0.30(+1.65%) |
Dec 17, 2007 | 18.38 | 18.38 | 17.93 | 17.96 | 30,679,930 | -0.53(-2.86%) |
Dec 14, 2007 | 18.78 | 18.78 | 18.49 | 18.49 | 21,831,744 | -0.27(-1.44%) |
Dec 13, 2007 | 18.60 | 18.81 | 18.43 | 18.76 | 24,031,024 | +0.03(+0.18%) |
Dec 12, 2007 | 18.76 | 19.05 | 18.44 | 18.73 | 45,942,744 | +0.20(+1.06%) |
Dec 11, 2007 | 18.98 | 19.01 | 18.45 | 18.53 | 31,700,612 | -0.37(-1.94%) |
Dec 10, 2007 | 18.88 | 18.96 | 18.83 | 18.90 | 23,867,190 | +0.02(+0.11%) |
Dec 07, 2007 | 18.51 | 18.91 | 18.51 | 18.88 | 39,529,424 | +0.37(+1.98%) |
Dec 06, 2007 | 18.55 | 18.56 | 18.26 | 18.51 | 33,249,748 | -0.04(-0.22%) |
Dec 05, 2007 | 18.36 | 18.57 | 18.22 | 18.56 | 34,442,944 | +0.30(+1.64%) |
Dec 04, 2007 | 17.89 | 18.41 | 17.89 | 18.26 | 33,302,048 | +0.30(+1.65%) |
Dec 03, 2007 | 17.96 | 18.23 | 17.80 | 17.96 | 23,053,084 | -0.05(-0.28%) |
Nov 30, 2007 | 17.91 | 18.08 | 17.83 | 18.01 | 31,225,836 | +0.30(+1.72%) |
Nov 29, 2007 | 17.60 | 17.80 | 17.54 | 17.71 | 19,213,214 | +0.03(+0.17%) |
Nov 28, 2007 | 17.42 | 17.79 | 17.21 | 17.68 | 31,267,136 | +0.40(+2.29%) |
Nov 27, 2007 | 17.24 | 17.46 | 16.99 | 17.28 | 35,898,744 | +0.10(+0.56%) |
Nov 26, 2007 | 17.77 | 17.83 | 17.16 | 17.18 | 38,157,900 | -0.59(-3.31%) |
Nov 23, 2007 | 17.56 | 17.80 | 17.52 | 17.77 | 10,331,891 | +0.29(+1.64%) |
Nov 21, 2007 | 17.81 | 17.96 | 17.48 | 17.48 | 28,277,876 | -0.50(-2.80%) |
Nov 20, 2007 | 17.93 | 18.23 | 17.80 | 17.99 | 33,167,902 | +0.05(+0.26%) |
Nov 19, 2007 | 18.13 | 18.23 | 17.75 | 17.94 | 39,974,440 | -0.27(-1.46%) |
Nov 16, 2007 | 18.02 | 18.34 | 17.94 | 18.21 | 37,682,920 | +0.27(+1.51%) |
Nov 15, 2007 | 18.10 | 18.21 | 17.86 | 17.94 | 29,533,324 | -0.20(-1.10%) |
Nov 14, 2007 | 18.24 | 18.39 | 18.07 | 18.14 | 27,650,626 | -0.03(-0.14%) |
Nov 13, 2007 | 17.95 | 18.20 | 17.73 | 18.16 | 23,042,366 | +0.33(+1.82%) |
Nov 12, 2007 | 17.84 | 18.01 | 17.67 | 17.84 | 30,497,264 | +0.01(+0.07%) |
Nov 09, 2007 | 17.54 | 18.15 | 17.54 | 17.83 | 35,781,976 | +0.02(+0.09%) |
Nov 08, 2007 | 17.98 | 18.04 | 17.56 | 17.81 | 36,159,540 | -0.15(-0.86%) |
Nov 07, 2007 | 18.20 | 18.28 | 17.94 | 17.96 | 24,473,614 | -0.27(-1.46%) |
Nov 06, 2007 | 18.26 | 18.32 | 18.00 | 18.23 | 28,013,222 | -0.03(-0.18%) |
Nov 05, 2007 | 18.48 | 18.51 | 18.22 | 18.26 | 29,408,386 | -0.23(-1.26%) |
Nov 02, 2007 | 18.69 | 18.71 | 18.33 | 18.50 | 32,217,888 | -0.15(-0.80%) |