Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.68 | 11.68 | 11.45 | 11.47 | 34,253,196 | -0.24(-2.08%) |
Dec 28, 2007 | 11.66 | 11.81 | 11.65 | 11.71 | 29,652,402 | +0.06(+0.54%) |
Dec 27, 2007 | 11.84 | 11.84 | 11.64 | 11.65 | 30,127,304 | -0.19(-1.60%) |
Dec 26, 2007 | 11.71 | 11.87 | 11.71 | 11.84 | 28,857,804 | +0.08(+0.69%) |
Dec 24, 2007 | 11.44 | 11.77 | 11.44 | 11.75 | 10,880,635 | +0.12(+1.06%) |
Dec 21, 2007 | 11.57 | 11.75 | 11.55 | 11.63 | 80,330,328 | +0.13(+1.14%) |
Dec 20, 2007 | 11.52 | 11.53 | 11.37 | 11.50 | 26,853,420 | +0.04(+0.39%) |
Dec 19, 2007 | 11.57 | 11.64 | 11.40 | 11.45 | 43,673,452 | -0.04(-0.36%) |
Dec 18, 2007 | 11.37 | 11.53 | 11.28 | 11.50 | 44,084,088 | +0.19(+1.65%) |
Dec 17, 2007 | 11.57 | 11.57 | 11.29 | 11.31 | 48,727,412 | -0.33(-2.86%) |
Dec 14, 2007 | 11.83 | 11.83 | 11.64 | 11.64 | 34,674,276 | -0.17(-1.44%) |
Dec 13, 2007 | 11.71 | 11.84 | 11.60 | 11.81 | 38,167,284 | +0.02(+0.18%) |
Dec 12, 2007 | 11.81 | 11.99 | 11.61 | 11.79 | 72,968,584 | +0.12(+1.06%) |
Dec 11, 2007 | 11.95 | 11.97 | 11.61 | 11.67 | 50,348,512 | -0.23(-1.94%) |
Dec 10, 2007 | 11.89 | 11.94 | 11.86 | 11.90 | 37,907,072 | +0.01(+0.11%) |
Dec 07, 2007 | 11.65 | 11.91 | 11.65 | 11.89 | 62,782,628 | +0.23(+1.98%) |
Dec 06, 2007 | 11.68 | 11.68 | 11.49 | 11.66 | 52,808,928 | -0.03(-0.23%) |
Dec 05, 2007 | 11.56 | 11.69 | 11.47 | 11.68 | 54,704,020 | +0.19(+1.64%) |
Dec 04, 2007 | 11.26 | 11.59 | 11.26 | 11.49 | 52,891,992 | +0.19(+1.65%) |
Dec 03, 2007 | 11.31 | 11.48 | 11.21 | 11.31 | 36,614,068 | -0.03(-0.28%) |
Nov 30, 2007 | 11.28 | 11.38 | 11.23 | 11.34 | 49,594,448 | +0.19(+1.72%) |
Nov 29, 2007 | 11.08 | 11.21 | 11.04 | 11.15 | 30,515,394 | +0.02(+0.16%) |
Nov 28, 2007 | 10.97 | 11.20 | 10.84 | 11.13 | 49,660,040 | +0.25(+2.29%) |
Nov 27, 2007 | 10.86 | 10.99 | 10.70 | 10.88 | 57,016,192 | +0.06(+0.56%) |
Nov 26, 2007 | 11.19 | 11.22 | 10.81 | 10.82 | 60,604,300 | -0.37(-3.31%) |
Nov 23, 2007 | 11.06 | 11.21 | 11.03 | 11.19 | 16,409,630 | +0.18(+1.65%) |
Nov 21, 2007 | 11.22 | 11.31 | 11.01 | 11.01 | 44,912,352 | -0.32(-2.80%) |
Nov 20, 2007 | 11.29 | 11.48 | 11.21 | 11.33 | 52,678,936 | +0.03(+0.26%) |
Nov 19, 2007 | 11.42 | 11.48 | 11.17 | 11.30 | 63,489,420 | -0.17(-1.47%) |
Nov 16, 2007 | 11.35 | 11.55 | 11.30 | 11.47 | 59,849,912 | +0.17(+1.51%) |
Nov 15, 2007 | 11.40 | 11.46 | 11.24 | 11.29 | 46,906,316 | -0.13(-1.10%) |
Nov 14, 2007 | 11.48 | 11.58 | 11.38 | 11.42 | 43,916,120 | -0.02(-0.14%) |
Nov 13, 2007 | 11.30 | 11.46 | 11.17 | 11.44 | 36,597,048 | +0.20(+1.82%) |
Nov 12, 2007 | 11.23 | 11.34 | 11.13 | 11.23 | 48,437,292 | +0.01(+0.07%) |
Nov 09, 2007 | 11.04 | 11.43 | 11.04 | 11.22 | 56,830,736 | +0.01(+0.09%) |
Nov 08, 2007 | 11.32 | 11.36 | 11.05 | 11.21 | 57,430,404 | -0.10(-0.86%) |
Nov 07, 2007 | 11.46 | 11.51 | 11.30 | 11.31 | 38,870,228 | -0.17(-1.46%) |
Nov 06, 2007 | 11.50 | 11.54 | 11.33 | 11.48 | 44,492,012 | -0.02(-0.18%) |
Nov 05, 2007 | 11.64 | 11.65 | 11.47 | 11.50 | 46,707,884 | -0.15(-1.26%) |
Nov 02, 2007 | 11.77 | 11.78 | 11.54 | 11.65 | 51,170,072 | -0.09(-0.80%) |
Nov 01, 2007 | 12.03 | 12.06 | 11.71 | 11.74 | 49,134,428 | -0.35(-2.89%) |
Oct 31, 2007 | 12.04 | 12.11 | 11.94 | 12.09 | 49,438,516 | +0.19(+1.57%) |
Oct 30, 2007 | 12.06 | 12.07 | 11.84 | 11.90 | 41,305,652 | -0.17(-1.37%) |
Oct 29, 2007 | 12.02 | 12.10 | 11.98 | 12.07 | 61,415,540 | +0.10(+0.85%) |
Oct 26, 2007 | 11.90 | 12.02 | 11.81 | 11.97 | 48,904,648 | +0.18(+1.54%) |
Oct 25, 2007 | 11.71 | 11.82 | 11.64 | 11.79 | 42,307,384 | +0.13(+1.10%) |
Oct 24, 2007 | 11.69 | 11.73 | 11.42 | 11.66 | 45,889,664 | -0.10(-0.87%) |
Oct 23, 2007 | 11.64 | 11.79 | 11.61 | 11.76 | 38,239,040 | +0.13(+1.08%) |
Oct 22, 2007 | 11.49 | 11.65 | 11.47 | 11.63 | 32,390,464 | +0.02(+0.14%) |
Oct 19, 2007 | 11.71 | 11.83 | 11.55 | 11.62 | 53,617,648 | -0.18(-1.56%) |
Oct 18, 2007 | 11.85 | 11.92 | 11.76 | 11.80 | 35,057,152 | -0.08(-0.64%) |
Oct 17, 2007 | 11.86 | 11.94 | 11.72 | 11.88 | 49,147,384 | +0.09(+0.73%) |
Oct 16, 2007 | 11.73 | 11.84 | 11.69 | 11.79 | 62,479,976 | +0.08(+0.67%) |
Oct 15, 2007 | 11.94 | 12.01 | 11.61 | 11.71 | 52,122,612 | -0.24(-1.98%) |
Oct 12, 2007 | 12.02 | 12.09 | 11.91 | 11.95 | 37,773,220 | -0.04(-0.33%) |
Oct 11, 2007 | 11.97 | 12.13 | 11.92 | 11.99 | 46,849,136 | +0.01(+0.11%) |
Oct 10, 2007 | 11.92 | 12.02 | 11.90 | 11.97 | 36,049,304 | +0.00(+0.02%) |
Oct 09, 2007 | 11.81 | 11.98 | 11.81 | 11.97 | 36,217,112 | +0.17(+1.47%) |
Oct 08, 2007 | 11.83 | 11.87 | 11.75 | 11.80 | 19,570,658 | -0.07(-0.58%) |
Oct 05, 2007 | 11.89 | 11.93 | 11.81 | 11.87 | 30,862,644 | -0.05(-0.44%) |
Oct 04, 2007 | 11.87 | 11.94 | 11.87 | 11.92 | 30,040,558 | +0.05(+0.40%) |
Oct 03, 2007 | 11.87 | 11.91 | 11.78 | 11.87 | 29,715,880 | -0.03(-0.22%) |
Oct 02, 2007 | 11.87 | 11.98 | 11.85 | 11.90 | 32,530,314 | -0.02(-0.13%) |