Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.92 | 12.96 | 12.74 | 12.80 | 16,114,273 | -0.23(-1.75%) |
Dec 28, 2007 | 13.17 | 13.23 | 12.90 | 13.03 | 11,854,781 | +0.05(+0.39%) |
Dec 27, 2007 | 13.30 | 13.37 | 12.96 | 12.98 | 21,158,144 | -0.32(-2.44%) |
Dec 26, 2007 | 13.11 | 13.33 | 13.11 | 13.30 | 13,411,781 | +0.12(+0.94%) |
Dec 24, 2007 | 13.22 | 13.34 | 13.07 | 13.18 | 10,060,928 | -0.05(-0.38%) |
Dec 21, 2007 | 13.13 | 13.39 | 13.03 | 13.23 | 44,695,016 | +0.36(+2.79%) |
Dec 20, 2007 | 12.51 | 12.97 | 12.40 | 12.87 | 35,871,812 | +0.66(+5.37%) |
Dec 19, 2007 | 12.36 | 12.58 | 12.15 | 12.21 | 36,599,736 | -0.12(-0.97%) |
Dec 18, 2007 | 12.38 | 12.51 | 12.20 | 12.33 | 28,515,022 | +0.03(+0.28%) |
Dec 17, 2007 | 12.54 | 12.76 | 12.25 | 12.30 | 30,776,048 | -0.31(-2.48%) |
Dec 14, 2007 | 13.05 | 13.06 | 12.56 | 12.61 | 37,071,640 | -0.54(-4.08%) |
Dec 13, 2007 | 13.22 | 13.41 | 13.09 | 13.15 | 28,032,566 | -0.12(-0.93%) |
Dec 12, 2007 | 13.23 | 13.39 | 13.02 | 13.27 | 42,131,648 | +0.27(+2.07%) |
Dec 11, 2007 | 13.32 | 13.54 | 13.00 | 13.00 | 41,880,160 | -0.05(-0.40%) |
Dec 10, 2007 | 12.90 | 13.10 | 12.81 | 13.05 | 27,032,290 | +0.05(+0.36%) |
Dec 07, 2007 | 13.03 | 13.13 | 12.91 | 13.01 | 25,291,934 | -0.02(-0.12%) |
Dec 06, 2007 | 13.04 | 13.14 | 12.88 | 13.02 | 30,152,732 | +0.16(+1.26%) |
Dec 05, 2007 | 12.88 | 12.93 | 12.72 | 12.86 | 26,775,794 | +0.16(+1.28%) |
Dec 04, 2007 | 12.63 | 12.88 | 12.61 | 12.70 | 31,122,098 | -0.01(-0.06%) |
Dec 03, 2007 | 12.81 | 13.02 | 12.66 | 12.71 | 30,275,534 | -0.22(-1.73%) |
Nov 30, 2007 | 13.10 | 13.13 | 12.81 | 12.93 | 35,810,708 | -0.01(-0.06%) |
Nov 29, 2007 | 13.02 | 13.17 | 12.80 | 12.94 | 30,902,528 | -0.08(-0.59%) |
Nov 28, 2007 | 12.82 | 13.36 | 12.78 | 13.01 | 52,055,608 | +0.47(+3.78%) |
Nov 27, 2007 | 12.05 | 12.68 | 12.05 | 12.54 | 48,576,956 | +0.59(+4.90%) |
Nov 26, 2007 | 12.44 | 12.53 | 11.93 | 11.95 | 42,904,240 | -0.36(-2.94%) |
Nov 23, 2007 | 12.30 | 12.32 | 12.07 | 12.32 | 11,136,413 | +0.13(+1.11%) |
Nov 21, 2007 | 12.28 | 12.49 | 12.00 | 12.18 | 28,196,472 | -0.26(-2.11%) |
Nov 20, 2007 | 12.35 | 12.66 | 12.14 | 12.44 | 51,550,648 | +0.02(+0.19%) |
Nov 19, 2007 | 12.62 | 12.78 | 12.34 | 12.42 | 42,687,468 | -0.20(-1.62%) |
Nov 16, 2007 | 12.51 | 12.67 | 12.33 | 12.62 | 40,397,700 | +0.24(+1.90%) |
Nov 15, 2007 | 12.62 | 12.68 | 12.27 | 12.39 | 43,770,152 | -0.20(-1.56%) |
Nov 14, 2007 | 12.73 | 12.92 | 12.47 | 12.59 | 38,029,532 | -0.23(-1.78%) |
Nov 13, 2007 | 12.82 | 13.02 | 12.41 | 12.81 | 46,250,564 | +0.13(+1.03%) |
Nov 12, 2007 | 12.97 | 13.13 | 12.61 | 12.68 | 45,288,928 | -0.22(-1.70%) |
Nov 09, 2007 | 12.56 | 13.24 | 12.49 | 12.90 | 93,497,880 | +0.41(+3.27%) |
Nov 08, 2007 | 12.93 | 12.99 | 12.29 | 12.49 | 61,581,684 | -0.50(-3.82%) |
Nov 07, 2007 | 12.96 | 13.33 | 12.93 | 12.99 | 42,936,696 | -0.16(-1.18%) |
Nov 06, 2007 | 13.11 | 13.22 | 12.89 | 13.15 | 36,848,628 | -0.00(-0.03%) |
Nov 05, 2007 | 13.30 | 13.38 | 12.91 | 13.15 | 55,252,088 | -0.35(-2.63%) |
Nov 02, 2007 | 13.21 | 13.53 | 12.93 | 13.50 | 67,586,056 | +0.01(+0.06%) |
Nov 01, 2007 | 13.84 | 13.87 | 13.46 | 13.50 | 43,663,232 | -0.42(-3.05%) |
Oct 31, 2007 | 14.08 | 14.18 | 13.63 | 13.92 | 58,181,344 | -0.17(-1.18%) |
Oct 30, 2007 | 14.07 | 14.18 | 13.97 | 14.09 | 23,869,152 | -0.05(-0.33%) |
Oct 29, 2007 | 14.22 | 14.26 | 13.99 | 14.13 | 39,889,944 | +0.00(+0.03%) |
Oct 26, 2007 | 13.81 | 14.21 | 13.76 | 14.13 | 47,822,628 | +0.54(+3.94%) |
Oct 25, 2007 | 13.77 | 13.94 | 13.54 | 13.59 | 34,019,032 | -0.21(-1.54%) |
Oct 24, 2007 | 13.89 | 13.93 | 13.50 | 13.80 | 43,868,488 | -0.05(-0.39%) |
Oct 23, 2007 | 14.13 | 14.18 | 13.80 | 13.86 | 49,554,492 | -0.14(-1.02%) |
Oct 22, 2007 | 13.97 | 14.08 | 13.77 | 14.00 | 46,892,488 | -0.16(-1.12%) |
Oct 19, 2007 | 14.67 | 14.69 | 14.02 | 14.16 | 68,374,088 | -0.53(-3.62%) |
Oct 18, 2007 | 14.75 | 14.96 | 14.51 | 14.69 | 131,299,696 | -0.96(-6.16%) |
Oct 17, 2007 | 15.34 | 15.69 | 14.99 | 15.66 | 108,863,248 | +0.77(+5.18%) |
Oct 16, 2007 | 15.09 | 15.11 | 14.75 | 14.88 | 29,766,556 | -0.15(-1.03%) |
Oct 15, 2007 | 15.35 | 15.37 | 14.84 | 15.04 | 32,129,756 | -0.35(-2.26%) |
Oct 12, 2007 | 15.18 | 15.44 | 15.11 | 15.39 | 24,209,730 | +0.32(+2.10%) |
Oct 11, 2007 | 15.25 | 15.71 | 14.93 | 15.07 | 44,559,044 | -0.12(-0.76%) |
Oct 10, 2007 | 15.10 | 15.22 | 15.05 | 15.19 | 15,303,658 | +0.11(+0.72%) |
Oct 09, 2007 | 14.77 | 15.12 | 14.73 | 15.08 | 30,421,810 | +0.36(+2.46%) |
Oct 08, 2007 | 14.93 | 14.94 | 14.55 | 14.71 | 30,603,324 | -0.23(-1.52%) |
Oct 05, 2007 | 15.14 | 15.18 | 14.78 | 14.94 | 32,273,938 | -0.16(-1.05%) |
Oct 04, 2007 | 15.10 | 15.19 | 14.89 | 15.10 | 20,048,968 | -0.07(-0.43%) |
Oct 03, 2007 | 15.12 | 15.27 | 14.86 | 15.17 | 19,841,804 | +0.00(+0.00%) |
Oct 02, 2007 | 15.28 | 15.34 | 15.07 | 15.17 | 20,713,484 | -0.13(-0.83%) |