Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 12.53 | 12.53 | 12.20 | 12.35 | 91,356,560 | +0.06(+0.47%) |
Nov 29, 2007 | 12.14 | 12.36 | 12.12 | 12.29 | 71,745,944 | +0.17(+1.41%) |
Nov 28, 2007 | 12.11 | 12.17 | 11.98 | 12.12 | 127,315,856 | +0.25(+2.10%) |
Nov 27, 2007 | 11.82 | 11.97 | 11.72 | 11.87 | 89,992,248 | +0.12(+1.05%) |
Nov 26, 2007 | 12.16 | 12.26 | 11.72 | 11.75 | 94,737,744 | -0.41(-3.40%) |
Nov 23, 2007 | 12.16 | 12.25 | 12.08 | 12.16 | 36,808,784 | +0.06(+0.48%) |
Nov 21, 2007 | 12.16 | 12.31 | 12.10 | 12.10 | 55,844,440 | -0.19(-1.53%) |
Nov 20, 2007 | 12.36 | 12.41 | 12.18 | 12.29 | 99,268,216 | +0.09(+0.74%) |
Nov 19, 2007 | 12.76 | 12.76 | 12.11 | 12.20 | 153,535,632 | -0.58(-4.55%) |
Nov 16, 2007 | 12.79 | 13.10 | 12.70 | 12.78 | 133,375,992 | +0.06(+0.46%) |
Nov 15, 2007 | 12.69 | 12.94 | 12.68 | 12.72 | 61,236,432 | +0.01(+0.08%) |
Nov 14, 2007 | 12.94 | 12.96 | 12.67 | 12.71 | 63,047,232 | -0.16(-1.28%) |
Nov 13, 2007 | 12.57 | 12.92 | 12.56 | 12.88 | 71,349,656 | +0.39(+3.10%) |
Nov 12, 2007 | 12.62 | 12.73 | 12.48 | 12.49 | 63,189,288 | -0.18(-1.40%) |
Nov 09, 2007 | 12.52 | 12.90 | 12.52 | 12.67 | 91,738,432 | -0.05(-0.36%) |
Nov 08, 2007 | 12.50 | 13.00 | 12.47 | 12.71 | 91,591,008 | +0.22(+1.76%) |
Nov 07, 2007 | 12.73 | 12.83 | 12.48 | 12.49 | 83,134,448 | -0.45(-3.45%) |
Nov 06, 2007 | 12.93 | 12.98 | 12.76 | 12.94 | 64,327,804 | +0.00(+0.00%) |
Nov 05, 2007 | 12.92 | 13.05 | 12.89 | 12.94 | 63,589,396 | -0.12(-0.94%) |
Nov 02, 2007 | 13.15 | 13.20 | 12.86 | 13.06 | 75,426,712 | -0.01(-0.10%) |
Nov 01, 2007 | 13.46 | 13.53 | 13.07 | 13.08 | 74,227,832 | -0.43(-3.18%) |
Oct 31, 2007 | 13.42 | 13.51 | 13.30 | 13.51 | 76,297,136 | +0.12(+0.92%) |
Oct 30, 2007 | 13.47 | 13.49 | 13.37 | 13.38 | 56,367,356 | -0.11(-0.79%) |
Oct 29, 2007 | 13.47 | 13.57 | 13.36 | 13.49 | 56,734,940 | +0.09(+0.68%) |
Oct 26, 2007 | 13.35 | 13.42 | 13.16 | 13.40 | 62,407,448 | +0.15(+1.12%) |
Oct 25, 2007 | 13.42 | 13.50 | 13.11 | 13.25 | 73,125,976 | -0.18(-1.32%) |
Oct 24, 2007 | 13.54 | 13.54 | 13.04 | 13.43 | 93,258,184 | -0.15(-1.12%) |
Oct 23, 2007 | 13.41 | 13.62 | 13.32 | 13.58 | 85,667,112 | +0.27(+2.06%) |
Oct 22, 2007 | 13.24 | 13.41 | 13.19 | 13.31 | 62,511,960 | -0.06(-0.48%) |
Oct 19, 2007 | 13.48 | 13.54 | 13.26 | 13.37 | 85,922,352 | -0.14(-1.05%) |
Oct 18, 2007 | 13.53 | 13.69 | 13.48 | 13.51 | 65,140,720 | -0.04(-0.29%) |
Oct 17, 2007 | 13.76 | 13.76 | 13.36 | 13.55 | 69,608,008 | +0.04(+0.26%) |
Oct 16, 2007 | 13.63 | 13.81 | 13.49 | 13.52 | 77,342,360 | -0.12(-0.88%) |
Oct 15, 2007 | 13.58 | 13.80 | 13.58 | 13.64 | 58,280,140 | -0.03(-0.24%) |
Oct 12, 2007 | 13.55 | 13.69 | 13.49 | 13.67 | 45,578,800 | +0.22(+1.63%) |
Oct 11, 2007 | 13.57 | 13.76 | 13.41 | 13.45 | 63,247,168 | -0.05(-0.34%) |
Oct 10, 2007 | 13.55 | 13.64 | 13.48 | 13.49 | 50,255,636 | -0.07(-0.55%) |
Oct 09, 2007 | 13.52 | 13.63 | 13.48 | 13.57 | 44,257,608 | +0.02(+0.12%) |
Oct 08, 2007 | 13.57 | 13.64 | 13.50 | 13.55 | 27,825,690 | -0.07(-0.50%) |
Oct 05, 2007 | 13.60 | 13.65 | 13.50 | 13.62 | 46,809,636 | +0.05(+0.36%) |
Oct 04, 2007 | 13.55 | 13.62 | 13.52 | 13.57 | 46,047,876 | +0.02(+0.17%) |
Oct 03, 2007 | 13.59 | 13.67 | 13.49 | 13.55 | 55,087,948 | -0.16(-1.16%) |
Oct 02, 2007 | 13.69 | 13.72 | 13.62 | 13.71 | 50,362,476 | +0.06(+0.43%) |
Oct 01, 2007 | 13.71 | 13.74 | 13.59 | 13.65 | 66,337,748 | -0.03(-0.19%) |
Sep 28, 2007 | 13.75 | 13.83 | 13.60 | 13.67 | 72,366,648 | -0.17(-1.21%) |
Sep 27, 2007 | 13.82 | 13.89 | 13.66 | 13.84 | 67,541,912 | +0.00(+0.00%) |
Sep 26, 2007 | 13.82 | 13.88 | 13.80 | 13.84 | 59,027,820 | +0.08(+0.61%) |
Sep 25, 2007 | 13.65 | 13.78 | 13.64 | 13.76 | 75,664,376 | +0.10(+0.71%) |
Sep 24, 2007 | 13.75 | 13.86 | 13.63 | 13.66 | 96,047,840 | -0.08(-0.61%) |
Sep 21, 2007 | 13.74 | 13.82 | 13.58 | 13.75 | 107,640,080 | +0.16(+1.19%) |
Sep 20, 2007 | 13.48 | 13.71 | 13.48 | 13.58 | 89,388,376 | +0.15(+1.08%) |
Sep 19, 2007 | 13.18 | 13.55 | 13.18 | 13.44 | 113,685,720 | +0.24(+1.84%) |
Sep 18, 2007 | 13.00 | 13.20 | 12.95 | 13.20 | 75,784,168 | +0.27(+2.07%) |
Sep 17, 2007 | 13.03 | 13.11 | 12.92 | 12.93 | 77,435,192 | -0.14(-1.09%) |
Sep 14, 2007 | 13.18 | 13.16 | 12.97 | 13.07 | 57,560,448 | -0.11(-0.81%) |
Sep 13, 2007 | 12.91 | 13.22 | 12.65 | 13.18 | 83,004,600 | +0.29(+2.28%) |
Sep 12, 2007 | 12.87 | 12.97 | 12.78 | 12.88 | 56,132,516 | +0.02(+0.13%) |
Sep 11, 2007 | 12.62 | 12.88 | 12.62 | 12.87 | 61,951,000 | +0.33(+2.66%) |
Sep 10, 2007 | 12.64 | 12.72 | 12.45 | 12.53 | 51,059,404 | +0.02(+0.13%) |
Sep 07, 2007 | 12.74 | 12.76 | 12.49 | 12.52 | 69,507,448 | -0.33(-2.54%) |
Sep 06, 2007 | 12.88 | 12.96 | 12.74 | 12.84 | 78,284,944 | +0.00(+0.02%) |
Sep 05, 2007 | 12.96 | 12.96 | 12.71 | 12.84 | 65,987,580 | -0.18(-1.37%) |