Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.32 | 13.91 | 13.27 | 13.75 | 153,811,936 | +0.27(+1.98%) |
Jan 30, 2008 | 13.27 | 13.83 | 13.22 | 13.49 | 147,035,440 | +0.12(+0.93%) |
Jan 29, 2008 | 13.32 | 13.43 | 13.20 | 13.36 | 120,067,696 | +0.14(+1.04%) |
Jan 28, 2008 | 12.96 | 13.23 | 12.79 | 13.22 | 105,281,856 | +0.19(+1.45%) |
Jan 25, 2008 | 13.86 | 13.87 | 13.04 | 13.04 | 160,625,840 | -0.45(-3.34%) |
Jan 24, 2008 | 13.14 | 13.52 | 13.08 | 13.49 | 138,582,400 | +0.46(+3.55%) |
Jan 23, 2008 | 11.96 | 13.17 | 11.89 | 13.02 | 266,800,784 | +0.88(+7.25%) |
Jan 22, 2008 | 11.86 | 12.38 | 11.76 | 12.14 | 225,560,352 | -0.24(-1.95%) |
Jan 21, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,719,408 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,643,088 | -0.22(-1.71%) |
Jan 17, 2008 | 13.05 | 13.07 | 12.52 | 12.60 | 265,056,240 | -0.36(-2.77%) |
Jan 16, 2008 | 13.06 | 13.29 | 12.84 | 12.96 | 474,627,456 | -1.83(-12.38%) |
Jan 15, 2008 | 14.99 | 15.12 | 14.67 | 14.79 | 198,583,456 | -0.25(-1.69%) |
Jan 14, 2008 | 14.92 | 15.12 | 14.61 | 15.04 | 130,289,176 | +0.71(+4.96%) |
Jan 11, 2008 | 14.50 | 14.57 | 14.19 | 14.33 | 116,427,944 | -0.36(-2.44%) |
Jan 10, 2008 | 14.71 | 14.80 | 14.47 | 14.69 | 124,502,752 | -0.14(-0.92%) |
Jan 09, 2008 | 14.60 | 14.91 | 14.51 | 14.83 | 112,366,992 | +0.32(+2.20%) |
Jan 08, 2008 | 14.94 | 15.08 | 14.49 | 14.51 | 123,523,376 | -0.40(-2.71%) |
Jan 07, 2008 | 14.86 | 15.01 | 14.57 | 14.91 | 170,993,296 | +0.14(+0.93%) |
Jan 04, 2008 | 15.29 | 15.38 | 14.57 | 14.78 | 267,044,736 | -1.30(-8.11%) |
Jan 03, 2008 | 16.54 | 16.56 | 15.89 | 16.08 | 130,671,592 | -0.44(-2.68%) |
Jan 02, 2008 | 17.13 | 17.17 | 16.26 | 16.52 | 129,265,416 | -0.85(-4.91%) |
Jan 01, 2008 | 17.36 | 17.60 | 17.33 | 17.38 | 36,342,404 | +0.00(+0.00%) |
Dec 31, 2007 | 17.36 | 17.60 | 17.33 | 17.38 | 35,790,512 | -0.07(-0.37%) |
Dec 28, 2007 | 17.67 | 17.77 | 17.37 | 17.44 | 53,707,328 | -0.05(-0.26%) |
Dec 27, 2007 | 17.83 | 17.87 | 17.45 | 17.49 | 45,380,036 | -0.40(-2.26%) |
Dec 26, 2007 | 17.73 | 17.90 | 17.68 | 17.89 | 32,752,826 | +0.09(+0.51%) |
Dec 24, 2007 | 17.48 | 17.84 | 17.44 | 17.80 | 34,499,056 | +0.23(+1.30%) |
Dec 21, 2007 | 17.44 | 17.57 | 17.32 | 17.57 | 89,939,400 | +0.36(+2.08%) |
Dec 20, 2007 | 17.29 | 17.29 | 16.95 | 17.21 | 61,511,684 | +0.14(+0.84%) |
Dec 19, 2007 | 16.85 | 17.11 | 16.83 | 17.07 | 51,488,752 | +0.18(+1.08%) |
Dec 18, 2007 | 16.89 | 17.04 | 16.68 | 16.89 | 68,581,848 | +0.12(+0.74%) |
Dec 17, 2007 | 17.10 | 17.13 | 16.54 | 16.76 | 98,914,832 | -0.37(-2.17%) |
Dec 14, 2007 | 17.48 | 17.49 | 17.07 | 17.14 | 105,459,152 | -0.57(-3.20%) |
Dec 13, 2007 | 17.59 | 17.92 | 17.47 | 17.70 | 82,016,456 | -0.08(-0.44%) |
Dec 12, 2007 | 17.88 | 18.07 | 17.53 | 17.78 | 86,798,320 | +0.23(+1.30%) |
Dec 11, 2007 | 18.11 | 18.13 | 17.54 | 17.55 | 103,671,096 | -0.55(-3.06%) |
Dec 10, 2007 | 17.96 | 18.17 | 17.76 | 18.11 | 69,744,792 | +0.03(+0.18%) |
Dec 07, 2007 | 18.10 | 18.19 | 17.97 | 18.07 | 72,884,968 | -0.16(-0.89%) |
Dec 06, 2007 | 17.74 | 18.24 | 17.71 | 18.24 | 92,833,544 | +0.50(+2.79%) |
Dec 05, 2007 | 17.53 | 17.90 | 17.53 | 17.74 | 105,093,576 | +0.59(+3.46%) |
Dec 04, 2007 | 16.84 | 17.29 | 16.84 | 17.15 | 68,281,088 | +0.04(+0.23%) |
Dec 03, 2007 | 16.97 | 17.46 | 16.95 | 17.11 | 86,035,032 | +0.11(+0.65%) |
Nov 30, 2007 | 17.38 | 17.38 | 16.76 | 17.00 | 100,502,064 | -0.17(-0.99%) |
Nov 29, 2007 | 16.99 | 17.25 | 16.95 | 17.17 | 66,355,596 | +0.10(+0.57%) |
Nov 28, 2007 | 16.65 | 17.15 | 16.62 | 17.07 | 92,104,840 | +0.70(+4.30%) |
Nov 27, 2007 | 16.13 | 16.40 | 15.96 | 16.37 | 96,545,600 | +0.48(+3.04%) |
Nov 26, 2007 | 16.32 | 16.50 | 15.85 | 15.88 | 81,541,896 | -0.46(-2.79%) |
Nov 23, 2007 | 16.15 | 16.36 | 16.00 | 16.34 | 56,132,700 | +0.29(+1.79%) |
Nov 21, 2007 | 16.44 | 16.48 | 16.00 | 16.05 | 106,693,768 | -0.58(-3.49%) |
Nov 20, 2007 | 16.52 | 16.78 | 16.24 | 16.63 | 114,589,480 | +0.23(+1.39%) |
Nov 19, 2007 | 16.59 | 16.69 | 16.36 | 16.41 | 80,271,384 | -0.22(-1.33%) |
Nov 16, 2007 | 16.64 | 16.80 | 16.41 | 16.63 | 123,413,368 | -0.01(-0.08%) |
Nov 15, 2007 | 16.84 | 16.99 | 16.48 | 16.64 | 102,813,064 | -0.21(-1.24%) |
Nov 14, 2007 | 17.27 | 17.29 | 16.80 | 16.85 | 97,040,864 | -0.19(-1.11%) |
Nov 13, 2007 | 16.68 | 17.04 | 16.61 | 17.04 | 95,300,232 | +0.55(+3.36%) |
Nov 12, 2007 | 16.56 | 16.67 | 16.36 | 16.48 | 111,857,144 | +0.09(+0.56%) |
Nov 09, 2007 | 16.53 | 16.72 | 16.29 | 16.39 | 109,967,936 | -0.51(-3.02%) |
Nov 08, 2007 | 17.53 | 17.58 | 16.48 | 16.90 | 140,220,784 | -0.63(-3.59%) |
Nov 07, 2007 | 17.75 | 17.95 | 17.51 | 17.53 | 109,638,312 | -0.38(-2.15%) |
Nov 06, 2007 | 17.57 | 17.94 | 17.57 | 17.92 | 106,360,144 | +0.42(+2.42%) |
Nov 05, 2007 | 17.32 | 17.62 | 17.23 | 17.49 | 84,661,728 | +0.03(+0.15%) |
Nov 02, 2007 | 17.44 | 17.57 | 17.21 | 17.47 | 89,948,888 | +0.20(+1.13%) |