Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.94 | 19.04 | 17.89 | 18.07 | 66,862,168 | -1.16(-6.02%) |
Feb 28, 2008 | 19.13 | 19.30 | 18.93 | 19.23 | 40,691,360 | -0.02(-0.12%) |
Feb 27, 2008 | 18.67 | 19.32 | 18.65 | 19.25 | 69,182,328 | +0.50(+2.68%) |
Feb 26, 2008 | 18.30 | 18.90 | 18.12 | 18.75 | 49,678,088 | +0.28(+1.54%) |
Feb 25, 2008 | 18.17 | 18.52 | 18.06 | 18.47 | 34,240,956 | +0.21(+1.14%) |
Feb 22, 2008 | 18.49 | 18.49 | 17.86 | 18.26 | 38,966,104 | +0.05(+0.30%) |
Feb 21, 2008 | 18.71 | 18.77 | 18.14 | 18.20 | 47,259,200 | -0.36(-1.94%) |
Feb 20, 2008 | 17.91 | 18.63 | 17.91 | 18.56 | 50,639,892 | +0.44(+2.45%) |
Feb 19, 2008 | 18.36 | 18.56 | 18.00 | 18.12 | 48,496,204 | +0.49(+2.80%) |
Feb 18, 2008 | 17.68 | 17.77 | 17.30 | 17.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.77 | 17.30 | 17.63 | 37,991,736 | -0.12(-0.68%) |
Feb 14, 2008 | 18.06 | 18.25 | 17.69 | 17.75 | 37,845,084 | -0.30(-1.64%) |
Feb 13, 2008 | 17.74 | 18.15 | 17.62 | 18.04 | 38,929,560 | +0.52(+2.99%) |
Feb 12, 2008 | 17.84 | 18.17 | 17.33 | 17.52 | 48,281,436 | -0.21(-1.17%) |
Feb 11, 2008 | 17.23 | 17.77 | 17.13 | 17.73 | 49,259,844 | +0.54(+3.16%) |
Feb 08, 2008 | 16.95 | 17.33 | 16.88 | 17.18 | 40,116,352 | -0.00(-0.03%) |
Feb 07, 2008 | 16.88 | 17.30 | 16.63 | 17.19 | 59,560,440 | +0.86(+5.27%) |
Feb 06, 2008 | 16.49 | 16.79 | 16.25 | 16.33 | 44,327,344 | -0.07(-0.43%) |
Feb 05, 2008 | 17.10 | 17.10 | 16.26 | 16.40 | 54,315,196 | -1.14(-6.51%) |
Feb 04, 2008 | 17.54 | 17.78 | 17.30 | 17.54 | 23,449,660 | +0.13(+0.73%) |
Feb 01, 2008 | 17.22 | 17.51 | 17.06 | 17.41 | 43,330,728 | +0.32(+1.89%) |
Jan 31, 2008 | 16.57 | 17.31 | 16.30 | 17.09 | 53,127,884 | +0.26(+1.57%) |
Jan 30, 2008 | 16.64 | 17.59 | 16.49 | 16.83 | 62,306,912 | +0.11(+0.66%) |
Jan 29, 2008 | 16.90 | 16.95 | 16.51 | 16.71 | 50,583,608 | -0.27(-1.61%) |
Jan 28, 2008 | 15.88 | 17.00 | 15.77 | 16.99 | 60,760,344 | +0.88(+5.44%) |
Jan 25, 2008 | 16.16 | 16.48 | 15.98 | 16.11 | 58,834,956 | +0.34(+2.14%) |
Jan 24, 2008 | 15.27 | 15.99 | 15.22 | 15.78 | 86,777,200 | +0.63(+4.16%) |
Jan 23, 2008 | 14.33 | 15.23 | 13.83 | 15.15 | 106,311,784 | +0.27(+1.82%) |
Jan 22, 2008 | 13.80 | 15.08 | 13.66 | 14.87 | 109,924,384 | +0.34(+2.34%) |
Jan 21, 2008 | 14.28 | 14.73 | 13.97 | 14.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.73 | 13.97 | 14.53 | 62,595,604 | +0.28(+1.96%) |
Jan 17, 2008 | 15.40 | 15.51 | 14.09 | 14.26 | 76,944,208 | -0.85(-5.64%) |
Jan 16, 2008 | 15.94 | 16.12 | 14.94 | 15.11 | 82,163,664 | -1.14(-7.02%) |
Jan 15, 2008 | 16.83 | 16.83 | 16.01 | 16.25 | 57,963,256 | -0.89(-5.18%) |
Jan 14, 2008 | 17.25 | 17.39 | 16.97 | 17.14 | 27,785,052 | +0.01(+0.04%) |
Jan 11, 2008 | 17.31 | 17.51 | 16.94 | 17.13 | 34,251,676 | -0.44(-2.52%) |
Jan 10, 2008 | 17.60 | 17.69 | 16.63 | 17.57 | 71,383,800 | -0.02(-0.11%) |
Jan 09, 2008 | 17.16 | 17.64 | 16.98 | 17.59 | 52,460,748 | +0.59(+3.50%) |
Jan 08, 2008 | 16.99 | 17.71 | 16.91 | 16.99 | 56,024,752 | +0.42(+2.55%) |
Jan 07, 2008 | 16.94 | 17.07 | 16.20 | 16.57 | 54,304,464 | -0.35(-2.07%) |
Jan 04, 2008 | 17.61 | 17.69 | 16.82 | 16.92 | 51,895,012 | -1.06(-5.88%) |
Jan 03, 2008 | 18.17 | 18.30 | 17.91 | 17.98 | 43,834,336 | -0.32(-1.73%) |
Jan 02, 2008 | 18.04 | 18.35 | 17.86 | 18.30 | 44,842,464 | +0.55(+3.10%) |
Jan 01, 2008 | 18.18 | 18.23 | 17.60 | 17.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.23 | 17.60 | 17.75 | 20,285,644 | -0.37(-2.02%) |
Dec 28, 2007 | 18.12 | 18.20 | 17.83 | 18.11 | 43,177,524 | +0.25(+1.42%) |
Dec 27, 2007 | 18.02 | 18.12 | 17.66 | 17.86 | 35,638,572 | -0.14(-0.80%) |
Dec 26, 2007 | 17.52 | 18.09 | 17.50 | 18.01 | 31,926,298 | +0.08(+0.44%) |
Dec 24, 2007 | 17.68 | 18.01 | 17.53 | 17.93 | 18,617,348 | +0.49(+2.83%) |
Dec 21, 2007 | 17.30 | 17.48 | 17.10 | 17.43 | 53,002,692 | +0.80(+4.82%) |
Dec 20, 2007 | 16.80 | 17.00 | 16.53 | 16.63 | 39,235,544 | +0.43(+2.64%) |
Dec 19, 2007 | 16.14 | 16.49 | 15.86 | 16.20 | 45,905,952 | +0.14(+0.84%) |
Dec 18, 2007 | 15.88 | 16.20 | 15.40 | 16.07 | 41,771,952 | +0.70(+4.53%) |
Dec 17, 2007 | 16.07 | 16.17 | 15.29 | 15.37 | 49,141,664 | -1.16(-7.00%) |
Dec 14, 2007 | 16.70 | 16.97 | 16.18 | 16.53 | 38,628,448 | -0.50(-2.95%) |
Dec 13, 2007 | 17.12 | 17.13 | 16.55 | 17.03 | 61,430,324 | -0.21(-1.23%) |
Dec 12, 2007 | 16.80 | 17.62 | 16.75 | 17.24 | 83,168,144 | +1.34(+8.41%) |
Dec 11, 2007 | 16.52 | 16.81 | 15.73 | 15.91 | 57,514,028 | -0.27(-1.69%) |
Dec 10, 2007 | 16.32 | 16.35 | 16.07 | 16.18 | 34,563,328 | -0.25(-1.55%) |
Dec 07, 2007 | 16.90 | 16.90 | 16.37 | 16.43 | 35,547,760 | +0.00(+0.03%) |
Dec 06, 2007 | 16.09 | 16.47 | 15.92 | 16.43 | 29,013,230 | +0.62(+3.94%) |
Dec 05, 2007 | 15.42 | 15.91 | 15.32 | 15.81 | 46,955,544 | +0.98(+6.64%) |
Dec 04, 2007 | 14.67 | 15.06 | 14.55 | 14.82 | 30,493,746 | -0.11(-0.76%) |