Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.25 | 20.65 | 19.15 | 20.35 | 50,036,212 | +0.84(+4.29%) |
Jan 30, 2008 | 19.30 | 20.06 | 19.30 | 19.52 | 31,937,010 | -0.22(-1.11%) |
Jan 29, 2008 | 19.51 | 19.88 | 18.98 | 19.74 | 29,392,486 | +0.39(+1.99%) |
Jan 28, 2008 | 18.94 | 19.37 | 18.62 | 19.35 | 25,709,464 | +0.40(+2.10%) |
Jan 25, 2008 | 19.67 | 19.70 | 18.70 | 18.95 | 33,703,484 | -0.68(-3.48%) |
Jan 24, 2008 | 19.66 | 19.80 | 19.22 | 19.64 | 40,305,336 | -0.26(-1.30%) |
Jan 23, 2008 | 18.40 | 20.01 | 17.99 | 19.90 | 62,241,660 | +1.16(+6.21%) |
Jan 22, 2008 | 16.58 | 19.15 | 16.58 | 18.73 | 67,969,712 | +1.28(+7.31%) |
Jan 21, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 38,504,660 | +0.02(+0.11%) |
Jan 17, 2008 | 17.52 | 17.74 | 17.29 | 17.44 | 31,060,858 | -0.06(-0.34%) |
Jan 16, 2008 | 16.81 | 17.83 | 16.79 | 17.50 | 41,180,080 | +0.64(+3.82%) |
Jan 15, 2008 | 16.64 | 17.04 | 16.38 | 16.85 | 30,566,960 | -0.01(-0.08%) |
Jan 14, 2008 | 16.67 | 16.94 | 16.30 | 16.87 | 23,353,088 | +0.45(+2.75%) |
Jan 11, 2008 | 16.67 | 16.98 | 16.32 | 16.41 | 26,534,712 | -0.38(-2.25%) |
Jan 10, 2008 | 16.28 | 17.08 | 16.18 | 16.79 | 24,233,860 | +0.37(+2.22%) |
Jan 09, 2008 | 16.44 | 16.59 | 15.79 | 16.43 | 38,339,140 | -0.01(-0.04%) |
Jan 08, 2008 | 16.97 | 17.14 | 16.39 | 16.43 | 23,315,872 | -0.42(-2.48%) |
Jan 07, 2008 | 16.65 | 17.15 | 16.56 | 16.85 | 31,134,020 | +0.27(+1.64%) |
Jan 04, 2008 | 16.98 | 17.05 | 16.45 | 16.58 | 29,763,528 | -0.57(-3.33%) |
Jan 03, 2008 | 17.43 | 17.58 | 17.14 | 17.15 | 22,031,316 | -0.19(-1.11%) |
Jan 02, 2008 | 18.02 | 18.12 | 17.29 | 17.34 | 24,929,432 | -0.55(-3.08%) |
Jan 01, 2008 | 17.61 | 18.06 | 17.44 | 17.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.61 | 18.06 | 17.44 | 17.90 | 25,123,998 | +0.17(+0.97%) |
Dec 28, 2007 | 17.76 | 17.94 | 17.50 | 17.72 | 20,669,486 | -0.06(-0.34%) |
Dec 27, 2007 | 17.92 | 17.92 | 17.74 | 17.78 | 20,119,898 | -0.15(-0.82%) |
Dec 26, 2007 | 17.94 | 17.97 | 17.71 | 17.93 | 22,702,224 | -0.01(-0.07%) |
Dec 24, 2007 | 17.68 | 18.00 | 17.60 | 17.94 | 10,837,479 | +0.23(+1.31%) |
Dec 21, 2007 | 17.51 | 17.90 | 17.46 | 17.71 | 36,915,636 | +0.26(+1.48%) |
Dec 20, 2007 | 17.40 | 17.55 | 17.26 | 17.45 | 24,097,838 | +0.02(+0.11%) |
Dec 19, 2007 | 17.56 | 17.56 | 17.17 | 17.43 | 26,971,172 | -0.15(-0.87%) |
Dec 18, 2007 | 17.36 | 17.67 | 16.99 | 17.58 | 33,781,536 | +0.35(+2.04%) |
Dec 17, 2007 | 17.60 | 17.76 | 17.17 | 17.23 | 37,922,104 | -0.46(-2.59%) |
Dec 14, 2007 | 18.14 | 18.17 | 17.69 | 17.69 | 32,637,476 | -0.67(-3.65%) |
Dec 13, 2007 | 18.81 | 18.92 | 18.11 | 18.36 | 30,545,064 | -0.56(-2.98%) |
Dec 12, 2007 | 19.26 | 19.45 | 18.60 | 18.93 | 30,319,828 | +0.06(+0.32%) |
Dec 11, 2007 | 19.65 | 19.80 | 18.81 | 18.87 | 29,187,150 | -0.79(-4.02%) |
Dec 10, 2007 | 19.40 | 19.70 | 19.30 | 19.66 | 17,906,280 | +0.07(+0.34%) |
Dec 07, 2007 | 19.70 | 19.76 | 19.48 | 19.59 | 15,150,054 | +0.00(+0.00%) |
Dec 06, 2007 | 19.16 | 19.70 | 18.99 | 19.59 | 17,511,240 | +0.35(+1.79%) |
Dec 05, 2007 | 19.30 | 19.38 | 19.05 | 19.24 | 18,884,800 | +0.12(+0.63%) |
Dec 04, 2007 | 18.85 | 19.22 | 18.60 | 19.13 | 25,419,972 | +0.20(+1.05%) |
Dec 03, 2007 | 19.01 | 19.28 | 18.90 | 18.93 | 18,217,016 | -0.05(-0.25%) |
Nov 30, 2007 | 18.80 | 19.33 | 18.68 | 18.97 | 37,403,324 | +0.45(+2.44%) |
Nov 29, 2007 | 18.68 | 18.73 | 18.30 | 18.52 | 29,955,152 | -0.26(-1.38%) |
Nov 28, 2007 | 18.14 | 18.93 | 17.98 | 18.78 | 36,368,432 | +0.74(+4.13%) |
Nov 27, 2007 | 18.32 | 18.34 | 17.79 | 18.04 | 30,332,688 | -0.23(-1.24%) |
Nov 26, 2007 | 19.19 | 19.26 | 18.21 | 18.26 | 24,423,778 | -0.97(-5.04%) |
Nov 23, 2007 | 18.72 | 19.27 | 18.64 | 19.23 | 14,732,166 | +0.60(+3.21%) |
Nov 21, 2007 | 18.74 | 18.86 | 18.47 | 18.63 | 18,984,192 | -0.30(-1.58%) |
Nov 20, 2007 | 18.73 | 19.10 | 18.57 | 18.93 | 36,966,668 | +0.21(+1.10%) |
Nov 19, 2007 | 19.15 | 19.15 | 18.61 | 18.73 | 33,097,046 | -0.58(-3.03%) |
Nov 16, 2007 | 19.34 | 19.40 | 18.88 | 19.31 | 27,381,780 | +0.06(+0.31%) |
Nov 15, 2007 | 19.31 | 19.76 | 19.16 | 19.25 | 26,340,586 | -0.03(-0.17%) |
Nov 14, 2007 | 19.46 | 19.75 | 19.17 | 19.28 | 27,717,852 | -0.06(-0.31%) |
Nov 13, 2007 | 18.60 | 19.42 | 18.45 | 19.34 | 42,595,240 | +0.44(+2.32%) |
Nov 12, 2007 | 18.63 | 19.32 | 18.60 | 18.91 | 28,540,696 | +0.27(+1.46%) |
Nov 09, 2007 | 19.06 | 19.21 | 18.59 | 18.63 | 33,001,046 | -0.69(-3.58%) |
Nov 08, 2007 | 19.60 | 19.64 | 18.77 | 19.32 | 38,020,112 | -0.17(-0.85%) |
Nov 07, 2007 | 19.73 | 19.88 | 19.46 | 19.49 | 24,819,838 | -0.48(-2.40%) |
Nov 06, 2007 | 19.60 | 20.01 | 19.60 | 19.97 | 23,826,900 | +0.17(+0.87%) |
Nov 05, 2007 | 20.03 | 20.03 | 19.62 | 19.80 | 26,327,908 | -0.40(-1.97%) |
Nov 02, 2007 | 20.54 | 20.60 | 20.01 | 20.19 | 24,954,528 | -0.19(-0.95%) |