Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,765,276 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,862,024 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,016,512 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,698,636 | -0.07(-0.56%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.81 | 12.93 | 38,646,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.82 | 12.88 | 111,078,696 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.87 | 59,817,240 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,680,412 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,257,064 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,288,568 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,275,560 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,387,760 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,345,120 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,351,072 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,100,924 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.33 | 13.52 | 66,811,360 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,738,612 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,357,768 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,437,896 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.97 | 13.05 | 61,895,396 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,535,904 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.12 | 12.88 | 13.08 | 63,410,260 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,824,360 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,364,472 | +0.32(+2.60%) |
Nov 26, 2007 | 12.72 | 12.74 | 12.32 | 12.36 | 75,924,272 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,739,088 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,707,504 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,070,168 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.97 | 12.54 | 12.58 | 105,398,744 | -0.38(-2.91%) |
Nov 16, 2007 | 13.02 | 13.03 | 12.77 | 12.96 | 69,804,368 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.23 | 12.87 | 12.90 | 64,475,820 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.28 | 13.05 | 13.08 | 76,644,160 | +0.03(+0.25%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.82 | 13.05 | 68,438,504 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,888,176 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,494,432 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,092,576 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,383,672 | -0.34(-2.55%) |
Nov 06, 2007 | 13.13 | 13.29 | 13.10 | 13.26 | 62,492,524 | +0.14(+1.10%) |
Nov 05, 2007 | 13.08 | 13.25 | 13.03 | 13.12 | 59,046,580 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.08 | 13.12 | 73,229,960 | -0.16(-1.17%) |
Nov 01, 2007 | 13.62 | 13.63 | 13.25 | 13.27 | 79,898,984 | -0.37(-2.68%) |
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.64 | 56,788,424 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,077,776 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,695,336 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.48 | 13.36 | 13.47 | 49,799,024 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,495,352 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.33 | 13.08 | 13.29 | 81,359,280 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.33 | 58,458,320 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.23 | 13.31 | 68,930,184 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 83,992,336 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.59 | 13.60 | 77,764,728 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.54 | 13.60 | 58,946,904 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,412,232 | -0.21(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,628,248 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 14.00 | 61,105,780 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.05 | 14.10 | 56,626,212 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.25 | 14.02 | 14.15 | 52,889,736 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,649,720 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,027,560 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,430,744 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,220,356 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.74 | 13.90 | 58,110,048 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,348,748 | +0.05(+0.36%) |