Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.42 | 15.14 | 14.38 | 14.97 | 156,630,448 | +0.47(+3.21%) |
Jan 30, 2008 | 14.40 | 14.75 | 14.31 | 14.51 | 82,979,568 | +0.04(+0.31%) |
Jan 29, 2008 | 14.49 | 14.52 | 14.20 | 14.46 | 73,684,168 | +0.09(+0.62%) |
Jan 28, 2008 | 14.18 | 14.39 | 14.13 | 14.37 | 79,435,584 | +0.18(+1.29%) |
Jan 25, 2008 | 14.49 | 14.54 | 14.16 | 14.19 | 84,191,072 | -0.24(-1.68%) |
Jan 24, 2008 | 14.82 | 14.83 | 14.31 | 14.43 | 121,035,096 | -0.37(-2.49%) |
Jan 23, 2008 | 14.31 | 14.86 | 14.26 | 14.80 | 170,146,960 | +0.28(+1.94%) |
Jan 22, 2008 | 13.71 | 14.62 | 13.60 | 14.52 | 152,929,968 | +0.48(+3.41%) |
Jan 21, 2008 | 14.13 | 14.31 | 13.99 | 14.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.13 | 14.31 | 13.99 | 14.04 | 113,501,128 | +0.03(+0.21%) |
Jan 17, 2008 | 14.03 | 14.14 | 13.90 | 14.01 | 94,585,352 | -0.00(-0.02%) |
Jan 16, 2008 | 13.77 | 14.18 | 13.77 | 14.01 | 85,817,920 | +0.15(+1.06%) |
Jan 15, 2008 | 13.87 | 14.00 | 13.80 | 13.87 | 82,965,800 | -0.20(-1.43%) |
Jan 14, 2008 | 14.16 | 14.16 | 12.72 | 14.07 | 69,681,832 | -0.01(-0.10%) |
Jan 11, 2008 | 14.18 | 14.34 | 14.02 | 14.08 | 95,512,264 | -0.20(-1.41%) |
Jan 10, 2008 | 13.90 | 14.39 | 13.90 | 14.28 | 120,961,184 | +0.44(+3.20%) |
Jan 09, 2008 | 13.57 | 13.87 | 13.35 | 13.84 | 92,167,016 | +0.27(+2.02%) |
Jan 08, 2008 | 13.75 | 13.89 | 13.54 | 13.57 | 64,444,332 | -0.17(-1.27%) |
Jan 07, 2008 | 13.52 | 13.81 | 13.45 | 13.74 | 68,881,656 | +0.25(+1.84%) |
Jan 04, 2008 | 13.55 | 13.68 | 13.39 | 13.49 | 68,965,384 | -0.19(-1.42%) |
Jan 03, 2008 | 13.79 | 13.84 | 13.64 | 13.69 | 67,100,956 | -0.15(-1.11%) |
Jan 02, 2008 | 13.99 | 14.06 | 13.71 | 13.84 | 67,499,328 | -0.19(-1.33%) |
Jan 01, 2008 | 14.12 | 14.19 | 13.97 | 14.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.12 | 14.19 | 13.97 | 14.03 | 41,262,768 | -0.16(-1.14%) |
Dec 28, 2007 | 14.16 | 14.30 | 14.10 | 14.19 | 29,119,236 | +0.09(+0.65%) |
Dec 27, 2007 | 14.23 | 14.25 | 14.05 | 14.10 | 36,465,944 | -0.18(-1.26%) |
Dec 26, 2007 | 14.22 | 14.31 | 14.14 | 14.28 | 31,673,880 | -0.11(-0.74%) |
Dec 24, 2007 | 14.20 | 14.48 | 14.20 | 14.38 | 21,433,756 | +0.16(+1.10%) |
Dec 21, 2007 | 14.11 | 14.31 | 14.11 | 14.23 | 78,780,664 | +0.11(+0.75%) |
Dec 20, 2007 | 14.19 | 14.26 | 13.96 | 14.12 | 47,980,240 | -0.07(-0.48%) |
Dec 19, 2007 | 14.21 | 14.31 | 14.12 | 14.19 | 44,476,252 | -0.05(-0.33%) |
Dec 18, 2007 | 14.19 | 14.33 | 13.83 | 14.24 | 57,147,688 | +0.12(+0.86%) |
Dec 17, 2007 | 14.05 | 14.21 | 13.95 | 14.11 | 55,939,824 | +0.06(+0.42%) |
Dec 14, 2007 | 14.21 | 14.22 | 14.05 | 14.06 | 46,047,144 | -0.21(-1.45%) |
Dec 13, 2007 | 14.11 | 14.31 | 14.09 | 14.26 | 56,425,900 | +0.03(+0.21%) |
Dec 12, 2007 | 14.64 | 14.65 | 14.05 | 14.23 | 81,147,400 | -0.24(-1.63%) |
Dec 11, 2007 | 14.58 | 14.77 | 14.35 | 14.47 | 88,305,632 | -0.12(-0.81%) |
Dec 10, 2007 | 14.48 | 14.66 | 14.44 | 14.59 | 42,556,244 | +0.12(+0.84%) |
Dec 07, 2007 | 14.54 | 14.57 | 14.40 | 14.47 | 48,754,076 | -0.07(-0.51%) |
Dec 06, 2007 | 14.31 | 14.58 | 14.16 | 14.54 | 68,755,952 | +0.11(+0.76%) |
Dec 05, 2007 | 14.32 | 14.49 | 14.31 | 14.43 | 59,131,204 | +0.21(+1.47%) |
Dec 04, 2007 | 14.01 | 14.33 | 14.01 | 14.22 | 55,780,804 | +0.09(+0.67%) |
Dec 03, 2007 | 14.08 | 14.26 | 14.04 | 14.13 | 41,600,524 | -0.01(-0.06%) |
Nov 30, 2007 | 14.08 | 14.23 | 14.05 | 14.13 | 55,295,524 | +0.11(+0.76%) |
Nov 29, 2007 | 13.81 | 14.12 | 13.80 | 14.03 | 50,034,408 | +0.09(+0.66%) |
Nov 28, 2007 | 13.60 | 14.02 | 13.57 | 13.94 | 96,877,384 | +0.41(+3.05%) |
Nov 27, 2007 | 13.36 | 13.63 | 13.32 | 13.52 | 71,210,712 | +0.24(+1.78%) |
Nov 26, 2007 | 13.57 | 13.69 | 13.28 | 13.29 | 74,518,624 | -0.21(-1.53%) |
Nov 23, 2007 | 13.35 | 13.65 | 13.24 | 13.49 | 46,035,304 | +0.26(+1.94%) |
Nov 21, 2007 | 13.29 | 13.40 | 13.18 | 13.24 | 59,231,932 | -0.19(-1.41%) |
Nov 20, 2007 | 13.41 | 13.64 | 13.19 | 13.43 | 80,547,344 | +0.01(+0.07%) |
Nov 19, 2007 | 13.57 | 13.68 | 13.35 | 13.42 | 50,796,788 | -0.26(-1.88%) |
Nov 16, 2007 | 13.70 | 13.75 | 13.46 | 13.67 | 64,132,772 | +0.04(+0.30%) |
Nov 15, 2007 | 13.66 | 13.89 | 13.54 | 13.63 | 73,976,760 | -0.09(-0.67%) |
Nov 14, 2007 | 13.65 | 13.89 | 13.61 | 13.72 | 98,665,248 | +0.16(+1.18%) |
Nov 13, 2007 | 13.28 | 13.68 | 13.28 | 13.57 | 138,044,528 | +0.78(+6.12%) |
Nov 12, 2007 | 12.68 | 13.15 | 12.59 | 12.78 | 86,309,896 | +0.12(+0.98%) |
Nov 09, 2007 | 12.73 | 12.81 | 12.54 | 12.66 | 69,237,216 | -0.21(-1.65%) |
Nov 08, 2007 | 13.04 | 13.10 | 12.64 | 12.87 | 70,486,960 | -0.09(-0.71%) |
Nov 07, 2007 | 12.98 | 13.16 | 12.93 | 12.96 | 59,535,456 | -0.11(-0.81%) |
Nov 06, 2007 | 12.99 | 13.10 | 12.93 | 13.07 | 42,571,036 | +0.08(+0.59%) |
Nov 05, 2007 | 13.06 | 13.10 | 12.92 | 12.99 | 42,489,932 | -0.05(-0.36%) |
Nov 02, 2007 | 13.03 | 13.10 | 12.88 | 13.04 | 61,117,728 | +0.05(+0.36%) |