Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,544,136 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.11 | 12.88 | 13.07 | 63,416,824 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,833,344 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,375,064 | +0.32(+2.60%) |
Nov 26, 2007 | 12.71 | 12.74 | 12.32 | 12.35 | 75,932,136 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,746,304 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,715,752 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,080,624 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.96 | 12.54 | 12.58 | 105,409,656 | -0.38(-2.91%) |
Nov 16, 2007 | 13.01 | 13.03 | 12.77 | 12.96 | 69,811,592 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.22 | 12.86 | 12.90 | 64,482,492 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.27 | 13.05 | 13.08 | 76,652,096 | +0.03(+0.26%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.81 | 13.05 | 68,445,584 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,894,480 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,503,488 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,103,872 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,390,952 | -0.34(-2.55%) |
Nov 06, 2007 | 13.12 | 13.29 | 13.10 | 13.26 | 62,498,992 | +0.14(+1.10%) |
Nov 05, 2007 | 13.07 | 13.25 | 13.03 | 13.11 | 59,052,688 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.07 | 13.11 | 73,237,544 | -0.16(-1.17%) |
Nov 01, 2007 | 13.62 | 13.63 | 13.25 | 13.27 | 79,907,256 | -0.37(-2.68%) |
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.63 | 56,794,300 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,083,580 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,701,928 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.47 | 13.36 | 13.47 | 49,804,176 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,503,992 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.32 | 13.08 | 13.29 | 81,367,696 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.32 | 58,464,368 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.22 | 13.31 | 68,937,320 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 84,001,032 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.58 | 13.60 | 77,772,776 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.53 | 13.60 | 58,953,004 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,420,552 | -0.20(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,636,184 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 13.99 | 61,112,104 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.04 | 14.10 | 56,632,072 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.24 | 14.02 | 14.15 | 52,895,212 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,655,584 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,032,012 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,439,792 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,226,172 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.73 | 13.89 | 58,116,064 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,355,512 | +0.05(+0.36%) |
Oct 01, 2007 | 13.55 | 13.81 | 13.55 | 13.77 | 56,923,444 | +0.23(+1.72%) |
Sep 28, 2007 | 13.72 | 13.73 | 13.49 | 13.53 | 73,874,848 | -0.18(-1.29%) |
Sep 27, 2007 | 13.67 | 13.75 | 13.63 | 13.71 | 50,159,148 | +0.09(+0.69%) |
Sep 26, 2007 | 13.51 | 13.67 | 13.47 | 13.62 | 59,162,804 | +0.19(+1.40%) |
Sep 25, 2007 | 13.49 | 13.60 | 13.38 | 13.43 | 71,249,456 | -0.10(-0.74%) |
Sep 24, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 72,464,752 | -0.09(-0.69%) |
Sep 21, 2007 | 13.75 | 13.76 | 13.58 | 13.62 | 97,423,952 | +0.04(+0.29%) |
Sep 20, 2007 | 13.81 | 13.82 | 13.55 | 13.58 | 69,660,912 | -0.20(-1.45%) |
Sep 19, 2007 | 13.66 | 13.89 | 13.61 | 13.78 | 79,850,440 | +0.19(+1.39%) |
Sep 18, 2007 | 13.39 | 13.65 | 13.27 | 13.60 | 73,409,744 | +0.23(+1.70%) |
Sep 17, 2007 | 13.39 | 13.42 | 13.21 | 13.37 | 73,486,712 | -0.09(-0.66%) |
Sep 14, 2007 | 13.41 | 13.49 | 13.29 | 13.46 | 63,322,876 | +0.03(+0.25%) |
Sep 13, 2007 | 13.47 | 13.65 | 13.35 | 13.42 | 56,937,524 | +0.02(+0.17%) |
Sep 12, 2007 | 13.36 | 13.46 | 13.33 | 13.40 | 50,812,572 | +0.00(+0.00%) |
Sep 11, 2007 | 13.32 | 13.48 | 13.26 | 13.40 | 55,212,940 | +0.13(+0.96%) |
Sep 10, 2007 | 13.49 | 13.55 | 13.24 | 13.27 | 65,809,980 | -0.16(-1.20%) |
Sep 07, 2007 | 13.62 | 13.63 | 13.36 | 13.43 | 65,108,364 | -0.21(-1.50%) |
Sep 06, 2007 | 13.74 | 13.76 | 13.58 | 13.64 | 55,207,216 | -0.05(-0.36%) |
Sep 05, 2007 | 13.79 | 13.82 | 13.58 | 13.69 | 73,186,096 | -0.21(-1.48%) |