Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.48 | 12.48 | 12.20 | 12.24 | 51,800,512 | -0.26(-2.07%) |
Dec 28, 2007 | 12.44 | 12.60 | 12.38 | 12.50 | 69,590,512 | +0.12(+1.00%) |
Dec 27, 2007 | 12.44 | 12.51 | 12.33 | 12.37 | 63,215,824 | -0.08(-0.66%) |
Dec 26, 2007 | 12.21 | 12.51 | 12.10 | 12.46 | 69,841,024 | +0.24(+1.93%) |
Dec 24, 2007 | 12.23 | 12.28 | 12.11 | 12.22 | 26,028,936 | +0.01(+0.05%) |
Dec 21, 2007 | 11.96 | 12.27 | 11.90 | 12.21 | 134,307,200 | +0.36(+3.03%) |
Dec 20, 2007 | 11.86 | 11.90 | 11.71 | 11.85 | 60,207,756 | +0.09(+0.80%) |
Dec 19, 2007 | 11.98 | 12.00 | 11.67 | 11.76 | 86,704,928 | -0.19(-1.63%) |
Dec 18, 2007 | 12.03 | 12.11 | 11.93 | 11.95 | 81,733,480 | +0.03(+0.25%) |
Dec 17, 2007 | 12.08 | 12.11 | 11.91 | 11.93 | 79,802,728 | -0.19(-1.56%) |
Dec 14, 2007 | 12.32 | 12.32 | 12.09 | 12.11 | 67,730,808 | -0.19(-1.58%) |
Dec 13, 2007 | 12.28 | 12.33 | 12.15 | 12.31 | 97,340,216 | +0.03(+0.22%) |
Dec 12, 2007 | 12.09 | 12.37 | 12.00 | 12.28 | 211,396,624 | +0.66(+5.70%) |
Dec 11, 2007 | 11.67 | 11.98 | 11.50 | 11.62 | 193,368,896 | +0.46(+4.12%) |
Dec 10, 2007 | 11.34 | 11.34 | 11.12 | 11.16 | 107,712,152 | -0.17(-1.48%) |
Dec 07, 2007 | 11.43 | 11.54 | 11.32 | 11.33 | 86,052,576 | -0.10(-0.90%) |
Dec 06, 2007 | 11.31 | 11.44 | 11.16 | 11.43 | 76,505,440 | +0.12(+1.04%) |
Dec 05, 2007 | 11.16 | 11.34 | 11.10 | 11.31 | 77,826,008 | +0.16(+1.48%) |
Dec 04, 2007 | 11.19 | 11.39 | 11.14 | 11.15 | 65,783,644 | -0.12(-1.10%) |
Dec 03, 2007 | 11.33 | 11.41 | 11.22 | 11.27 | 59,883,308 | +0.02(+0.18%) |
Nov 30, 2007 | 11.41 | 11.41 | 11.11 | 11.25 | 100,276,680 | +0.05(+0.47%) |
Nov 29, 2007 | 11.06 | 11.26 | 11.04 | 11.20 | 78,751,264 | +0.16(+1.41%) |
Nov 28, 2007 | 11.04 | 11.09 | 10.92 | 11.04 | 139,747,072 | +0.23(+2.10%) |
Nov 27, 2007 | 10.77 | 10.91 | 10.67 | 10.81 | 98,779,160 | +0.11(+1.04%) |
Nov 26, 2007 | 11.08 | 11.17 | 10.67 | 10.70 | 103,988,008 | -0.38(-3.40%) |
Nov 23, 2007 | 11.08 | 11.16 | 11.01 | 11.08 | 40,402,824 | +0.05(+0.48%) |
Nov 21, 2007 | 11.08 | 11.22 | 11.03 | 11.03 | 61,297,132 | -0.17(-1.53%) |
Nov 20, 2007 | 11.26 | 11.31 | 11.10 | 11.20 | 108,960,832 | +0.08(+0.74%) |
Nov 19, 2007 | 11.63 | 11.63 | 11.03 | 11.12 | 168,526,976 | -0.53(-4.55%) |
Nov 16, 2007 | 11.65 | 11.94 | 11.57 | 11.65 | 146,398,928 | +0.05(+0.46%) |
Nov 15, 2007 | 11.56 | 11.79 | 11.55 | 11.59 | 67,215,600 | +0.01(+0.08%) |
Nov 14, 2007 | 11.79 | 11.81 | 11.55 | 11.58 | 69,203,208 | -0.15(-1.28%) |
Nov 13, 2007 | 11.45 | 11.77 | 11.45 | 11.73 | 78,316,288 | +0.35(+3.10%) |
Nov 12, 2007 | 11.50 | 11.60 | 11.37 | 11.38 | 69,359,136 | -0.16(-1.40%) |
Nov 09, 2007 | 11.41 | 11.75 | 11.41 | 11.54 | 100,695,840 | -0.04(-0.36%) |
Nov 08, 2007 | 11.39 | 11.85 | 11.36 | 11.58 | 100,534,024 | +0.20(+1.76%) |
Nov 07, 2007 | 11.60 | 11.69 | 11.37 | 11.38 | 91,251,752 | -0.41(-3.45%) |
Nov 06, 2007 | 11.78 | 11.82 | 11.63 | 11.79 | 70,608,816 | +0.00(+0.00%) |
Nov 05, 2007 | 11.77 | 11.89 | 11.74 | 11.79 | 69,798,312 | -0.11(-0.94%) |
Nov 02, 2007 | 11.98 | 12.02 | 11.72 | 11.90 | 82,791,432 | -0.01(-0.10%) |
Nov 01, 2007 | 12.26 | 12.33 | 11.90 | 11.91 | 81,475,488 | -0.39(-3.18%) |
Oct 31, 2007 | 12.22 | 12.30 | 12.12 | 12.30 | 83,746,848 | +0.11(+0.92%) |
Oct 30, 2007 | 12.27 | 12.29 | 12.18 | 12.19 | 61,871,108 | -0.10(-0.79%) |
Oct 29, 2007 | 12.28 | 12.36 | 12.17 | 12.29 | 62,274,580 | +0.08(+0.67%) |
Oct 26, 2007 | 12.16 | 12.22 | 11.99 | 12.21 | 68,500,960 | +0.14(+1.12%) |
Oct 25, 2007 | 12.23 | 12.30 | 11.95 | 12.07 | 80,266,048 | -0.16(-1.32%) |
Oct 24, 2007 | 12.34 | 12.34 | 11.88 | 12.23 | 102,363,984 | -0.14(-1.12%) |
Oct 23, 2007 | 12.22 | 12.41 | 12.13 | 12.37 | 94,031,712 | +0.25(+2.06%) |
Oct 22, 2007 | 12.07 | 12.22 | 12.02 | 12.12 | 68,615,672 | -0.06(-0.48%) |
Oct 19, 2007 | 12.28 | 12.34 | 12.08 | 12.18 | 94,311,872 | -0.13(-1.05%) |
Oct 18, 2007 | 12.33 | 12.47 | 12.28 | 12.31 | 71,501,112 | -0.04(-0.29%) |
Oct 17, 2007 | 12.53 | 12.53 | 12.17 | 12.35 | 76,404,584 | +0.03(+0.26%) |
Oct 16, 2007 | 12.42 | 12.58 | 12.29 | 12.31 | 84,894,128 | -0.11(-0.88%) |
Oct 15, 2007 | 12.37 | 12.57 | 12.37 | 12.42 | 63,970,656 | -0.03(-0.24%) |
Oct 12, 2007 | 12.35 | 12.47 | 12.29 | 12.45 | 50,029,148 | +0.20(+1.63%) |
Oct 11, 2007 | 12.37 | 12.53 | 12.22 | 12.25 | 69,422,664 | -0.04(-0.34%) |
Oct 10, 2007 | 12.35 | 12.42 | 12.28 | 12.29 | 55,162,632 | -0.07(-0.55%) |
Oct 09, 2007 | 12.31 | 12.41 | 12.28 | 12.36 | 48,578,952 | +0.01(+0.12%) |
Oct 08, 2007 | 12.37 | 12.43 | 12.30 | 12.35 | 30,542,610 | -0.06(-0.50%) |
Oct 05, 2007 | 12.39 | 12.44 | 12.30 | 12.41 | 51,380,160 | +0.04(+0.36%) |
Oct 04, 2007 | 12.35 | 12.41 | 12.32 | 12.36 | 50,544,024 | +0.02(+0.17%) |
Oct 03, 2007 | 12.38 | 12.46 | 12.29 | 12.34 | 60,466,776 | -0.14(-1.16%) |
Oct 02, 2007 | 12.47 | 12.50 | 12.41 | 12.49 | 55,279,904 | +0.05(+0.43%) |