Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.38 | 13.97 | 13.32 | 13.81 | 153,189,728 | +0.27(+1.98%) |
Jan 30, 2008 | 13.32 | 13.89 | 13.28 | 13.54 | 146,440,640 | +0.12(+0.93%) |
Jan 29, 2008 | 13.38 | 13.49 | 13.25 | 13.42 | 119,581,992 | +0.14(+1.03%) |
Jan 28, 2008 | 13.01 | 13.29 | 12.84 | 13.28 | 104,855,960 | +0.19(+1.45%) |
Jan 25, 2008 | 13.92 | 13.93 | 13.09 | 13.09 | 159,976,064 | -0.45(-3.33%) |
Jan 24, 2008 | 13.19 | 13.57 | 13.13 | 13.54 | 138,021,792 | +0.46(+3.55%) |
Jan 23, 2008 | 12.01 | 13.23 | 11.94 | 13.08 | 265,721,504 | +0.88(+7.25%) |
Jan 22, 2008 | 11.91 | 12.43 | 11.81 | 12.19 | 224,647,904 | -0.24(-1.95%) |
Jan 21, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,826,528 | +0.00(+0.00%) |
Jan 18, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,750,528 | -0.22(-1.71%) |
Jan 17, 2008 | 13.10 | 13.12 | 12.57 | 12.65 | 263,984,016 | -0.36(-2.77%) |
Jan 16, 2008 | 13.11 | 13.34 | 12.89 | 13.01 | 472,707,456 | -1.84(-12.38%) |
Jan 15, 2008 | 15.05 | 15.18 | 14.73 | 14.85 | 197,780,128 | -0.26(-1.69%) |
Jan 14, 2008 | 14.98 | 15.18 | 14.67 | 15.10 | 129,762,120 | +0.71(+4.96%) |
Jan 11, 2008 | 14.56 | 14.63 | 14.25 | 14.39 | 115,956,960 | -0.36(-2.44%) |
Jan 10, 2008 | 14.77 | 14.86 | 14.53 | 14.75 | 123,999,104 | -0.14(-0.92%) |
Jan 09, 2008 | 14.66 | 14.97 | 14.57 | 14.89 | 111,912,440 | +0.32(+2.20%) |
Jan 08, 2008 | 15.00 | 15.14 | 14.55 | 14.57 | 123,023,696 | -0.41(-2.71%) |
Jan 07, 2008 | 14.92 | 15.07 | 14.63 | 14.97 | 170,301,584 | +0.14(+0.93%) |
Jan 04, 2008 | 15.35 | 15.44 | 14.63 | 14.84 | 265,964,464 | -1.31(-8.11%) |
Jan 03, 2008 | 16.60 | 16.62 | 15.96 | 16.15 | 130,142,984 | -0.45(-2.68%) |
Jan 02, 2008 | 17.20 | 17.24 | 16.33 | 16.59 | 128,742,504 | -0.86(-4.91%) |
Jan 01, 2008 | 17.43 | 17.67 | 17.40 | 17.45 | 36,195,388 | +0.00(+0.00%) |
Dec 31, 2007 | 17.43 | 17.67 | 17.40 | 17.45 | 35,645,728 | -0.07(-0.37%) |
Dec 28, 2007 | 17.74 | 17.85 | 17.44 | 17.51 | 53,490,068 | -0.05(-0.26%) |
Dec 27, 2007 | 17.91 | 17.94 | 17.52 | 17.56 | 45,196,460 | -0.41(-2.26%) |
Dec 26, 2007 | 17.80 | 17.98 | 17.76 | 17.96 | 32,620,332 | +0.09(+0.51%) |
Dec 24, 2007 | 17.55 | 17.91 | 17.51 | 17.87 | 34,359,496 | +0.23(+1.30%) |
Dec 21, 2007 | 17.51 | 17.65 | 17.40 | 17.64 | 89,575,576 | +0.36(+2.08%) |
Dec 20, 2007 | 17.36 | 17.36 | 17.02 | 17.28 | 61,262,852 | +0.14(+0.84%) |
Dec 19, 2007 | 16.92 | 17.18 | 16.90 | 17.14 | 51,280,468 | +0.18(+1.08%) |
Dec 18, 2007 | 16.96 | 17.11 | 16.75 | 16.96 | 68,304,416 | +0.12(+0.74%) |
Dec 17, 2007 | 17.17 | 17.20 | 16.61 | 16.83 | 98,514,696 | -0.37(-2.17%) |
Dec 14, 2007 | 17.55 | 17.57 | 17.14 | 17.21 | 105,032,544 | -0.57(-3.20%) |
Dec 13, 2007 | 17.66 | 18.00 | 17.55 | 17.77 | 81,684,680 | -0.08(-0.44%) |
Dec 12, 2007 | 17.95 | 18.14 | 17.60 | 17.85 | 86,447,200 | +0.23(+1.30%) |
Dec 11, 2007 | 18.19 | 18.21 | 17.61 | 17.62 | 103,251,720 | -0.56(-3.06%) |
Dec 10, 2007 | 18.04 | 18.25 | 17.83 | 18.18 | 69,462,656 | +0.03(+0.18%) |
Dec 07, 2007 | 18.17 | 18.26 | 18.04 | 18.15 | 72,590,128 | -0.16(-0.89%) |
Dec 06, 2007 | 17.81 | 18.32 | 17.78 | 18.31 | 92,458,008 | +0.50(+2.79%) |
Dec 05, 2007 | 17.60 | 17.97 | 17.60 | 17.81 | 104,668,448 | +0.60(+3.46%) |
Dec 04, 2007 | 16.91 | 17.36 | 16.90 | 17.22 | 68,004,872 | +0.04(+0.23%) |
Dec 03, 2007 | 17.04 | 17.53 | 17.02 | 17.18 | 85,686,992 | +0.11(+0.65%) |
Nov 30, 2007 | 17.45 | 17.45 | 16.83 | 17.07 | 100,095,512 | -0.17(-0.99%) |
Nov 29, 2007 | 17.06 | 17.32 | 17.02 | 17.24 | 66,087,172 | +0.10(+0.57%) |
Nov 28, 2007 | 16.71 | 17.22 | 16.69 | 17.14 | 91,732,248 | +0.71(+4.30%) |
Nov 27, 2007 | 16.20 | 16.47 | 16.03 | 16.43 | 96,155,048 | +0.48(+3.04%) |
Nov 26, 2007 | 16.39 | 16.57 | 15.92 | 15.95 | 81,212,040 | -0.46(-2.79%) |
Nov 23, 2007 | 16.22 | 16.43 | 16.07 | 16.41 | 55,905,628 | +0.29(+1.79%) |
Nov 21, 2007 | 16.51 | 16.55 | 16.06 | 16.12 | 106,262,168 | -0.58(-3.49%) |
Nov 20, 2007 | 16.59 | 16.85 | 16.30 | 16.70 | 114,125,936 | +0.23(+1.39%) |
Nov 19, 2007 | 16.66 | 16.75 | 16.43 | 16.47 | 79,946,664 | -0.22(-1.33%) |
Nov 16, 2007 | 16.71 | 16.87 | 16.47 | 16.69 | 122,914,128 | -0.01(-0.08%) |
Nov 15, 2007 | 16.91 | 17.05 | 16.54 | 16.71 | 102,397,152 | -0.21(-1.24%) |
Nov 14, 2007 | 17.34 | 17.36 | 16.86 | 16.92 | 96,648,304 | -0.19(-1.11%) |
Nov 13, 2007 | 16.75 | 17.11 | 16.68 | 17.11 | 94,914,720 | +0.56(+3.36%) |
Nov 12, 2007 | 16.63 | 16.73 | 16.43 | 16.55 | 111,404,648 | +0.09(+0.56%) |
Nov 09, 2007 | 16.60 | 16.79 | 16.36 | 16.46 | 109,523,088 | -0.51(-3.02%) |
Nov 08, 2007 | 17.60 | 17.65 | 16.55 | 16.97 | 139,653,552 | -0.63(-3.59%) |
Nov 07, 2007 | 17.83 | 18.02 | 17.58 | 17.60 | 109,194,792 | -0.39(-2.15%) |
Nov 06, 2007 | 17.64 | 18.01 | 17.64 | 17.99 | 105,929,888 | +0.43(+2.42%) |
Nov 05, 2007 | 17.40 | 17.69 | 17.30 | 17.57 | 84,319,248 | +0.03(+0.15%) |
Nov 02, 2007 | 17.51 | 17.64 | 17.28 | 17.54 | 89,585,024 | +0.20(+1.13%) |