Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.12 | 14.19 | 13.97 | 14.03 | 41,262,768 | -0.16(-1.14%) |
Dec 28, 2007 | 14.16 | 14.30 | 14.10 | 14.19 | 29,119,236 | +0.09(+0.65%) |
Dec 27, 2007 | 14.23 | 14.25 | 14.05 | 14.10 | 36,465,944 | -0.18(-1.26%) |
Dec 26, 2007 | 14.22 | 14.31 | 14.14 | 14.28 | 31,673,880 | -0.11(-0.74%) |
Dec 24, 2007 | 14.20 | 14.48 | 14.20 | 14.38 | 21,433,756 | +0.16(+1.10%) |
Dec 21, 2007 | 14.11 | 14.31 | 14.11 | 14.23 | 78,780,664 | +0.11(+0.75%) |
Dec 20, 2007 | 14.19 | 14.26 | 13.96 | 14.12 | 47,980,240 | -0.07(-0.48%) |
Dec 19, 2007 | 14.21 | 14.31 | 14.12 | 14.19 | 44,476,252 | -0.05(-0.33%) |
Dec 18, 2007 | 14.19 | 14.33 | 13.83 | 14.24 | 57,147,688 | +0.12(+0.86%) |
Dec 17, 2007 | 14.05 | 14.21 | 13.95 | 14.11 | 55,939,824 | +0.06(+0.42%) |
Dec 14, 2007 | 14.21 | 14.22 | 14.05 | 14.06 | 46,047,144 | -0.21(-1.45%) |
Dec 13, 2007 | 14.11 | 14.31 | 14.09 | 14.26 | 56,425,900 | +0.03(+0.21%) |
Dec 12, 2007 | 14.64 | 14.65 | 14.05 | 14.23 | 81,147,400 | -0.24(-1.63%) |
Dec 11, 2007 | 14.58 | 14.77 | 14.35 | 14.47 | 88,305,632 | -0.12(-0.81%) |
Dec 10, 2007 | 14.48 | 14.66 | 14.44 | 14.59 | 42,556,244 | +0.12(+0.84%) |
Dec 07, 2007 | 14.54 | 14.57 | 14.40 | 14.47 | 48,754,076 | -0.07(-0.51%) |
Dec 06, 2007 | 14.31 | 14.58 | 14.16 | 14.54 | 68,755,952 | +0.11(+0.76%) |
Dec 05, 2007 | 14.32 | 14.49 | 14.31 | 14.43 | 59,131,204 | +0.21(+1.47%) |
Dec 04, 2007 | 14.01 | 14.33 | 14.01 | 14.22 | 55,780,804 | +0.09(+0.67%) |
Dec 03, 2007 | 14.08 | 14.26 | 14.04 | 14.13 | 41,600,524 | -0.01(-0.06%) |
Nov 30, 2007 | 14.08 | 14.23 | 14.05 | 14.13 | 55,295,524 | +0.11(+0.76%) |
Nov 29, 2007 | 13.81 | 14.12 | 13.80 | 14.03 | 50,034,408 | +0.09(+0.66%) |
Nov 28, 2007 | 13.60 | 14.02 | 13.57 | 13.94 | 96,877,384 | +0.41(+3.05%) |
Nov 27, 2007 | 13.36 | 13.63 | 13.32 | 13.52 | 71,210,712 | +0.24(+1.78%) |
Nov 26, 2007 | 13.57 | 13.69 | 13.28 | 13.29 | 74,518,624 | -0.21(-1.53%) |
Nov 23, 2007 | 13.35 | 13.65 | 13.24 | 13.49 | 46,035,304 | +0.26(+1.94%) |
Nov 21, 2007 | 13.29 | 13.40 | 13.18 | 13.24 | 59,231,932 | -0.19(-1.41%) |
Nov 20, 2007 | 13.41 | 13.64 | 13.19 | 13.43 | 80,547,344 | +0.01(+0.07%) |
Nov 19, 2007 | 13.57 | 13.68 | 13.35 | 13.42 | 50,796,788 | -0.26(-1.88%) |
Nov 16, 2007 | 13.70 | 13.75 | 13.46 | 13.67 | 64,132,772 | +0.04(+0.30%) |
Nov 15, 2007 | 13.66 | 13.89 | 13.54 | 13.63 | 73,976,760 | -0.09(-0.67%) |
Nov 14, 2007 | 13.65 | 13.89 | 13.61 | 13.72 | 98,665,248 | +0.16(+1.18%) |
Nov 13, 2007 | 13.28 | 13.68 | 13.28 | 13.57 | 138,044,528 | +0.78(+6.12%) |
Nov 12, 2007 | 12.68 | 13.15 | 12.59 | 12.78 | 86,309,896 | +0.12(+0.98%) |
Nov 09, 2007 | 12.73 | 12.81 | 12.54 | 12.66 | 69,237,216 | -0.21(-1.65%) |
Nov 08, 2007 | 13.04 | 13.10 | 12.64 | 12.87 | 70,486,960 | -0.09(-0.71%) |
Nov 07, 2007 | 12.98 | 13.16 | 12.93 | 12.96 | 59,535,456 | -0.11(-0.81%) |
Nov 06, 2007 | 12.99 | 13.10 | 12.93 | 13.07 | 42,571,036 | +0.08(+0.59%) |
Nov 05, 2007 | 13.06 | 13.10 | 12.92 | 12.99 | 42,489,932 | -0.05(-0.36%) |
Nov 02, 2007 | 13.03 | 13.10 | 12.88 | 13.04 | 61,117,728 | +0.05(+0.36%) |
Nov 01, 2007 | 13.19 | 13.26 | 12.97 | 12.99 | 67,323,832 | -0.35(-2.61%) |
Oct 31, 2007 | 13.49 | 13.52 | 13.14 | 13.34 | 74,976,144 | -0.05(-0.35%) |
Oct 30, 2007 | 13.20 | 13.53 | 13.19 | 13.39 | 55,674,064 | +0.11(+0.80%) |
Oct 29, 2007 | 13.20 | 13.32 | 13.17 | 13.28 | 46,441,156 | +0.11(+0.83%) |
Oct 26, 2007 | 13.15 | 13.22 | 13.02 | 13.17 | 57,722,532 | +0.22(+1.73%) |
Oct 25, 2007 | 12.97 | 13.06 | 12.77 | 12.95 | 72,125,856 | +0.00(+0.02%) |
Oct 24, 2007 | 13.01 | 13.04 | 12.77 | 12.95 | 75,512,760 | -0.02(-0.14%) |
Oct 23, 2007 | 13.43 | 13.45 | 12.84 | 12.96 | 128,326,192 | -0.39(-2.92%) |
Oct 22, 2007 | 13.22 | 13.41 | 13.17 | 13.35 | 71,907,952 | +0.08(+0.60%) |
Oct 19, 2007 | 13.53 | 13.58 | 13.27 | 13.27 | 77,843,072 | -0.27(-1.98%) |
Oct 18, 2007 | 13.51 | 13.59 | 13.38 | 13.54 | 64,459,580 | -0.03(-0.22%) |
Oct 17, 2007 | 13.62 | 13.68 | 13.36 | 13.57 | 81,036,960 | +0.04(+0.28%) |
Oct 16, 2007 | 13.66 | 13.66 | 13.45 | 13.53 | 61,060,360 | -0.17(-1.27%) |
Oct 15, 2007 | 13.87 | 13.89 | 13.65 | 13.71 | 55,692,024 | -0.18(-1.30%) |
Oct 12, 2007 | 13.86 | 13.95 | 13.81 | 13.89 | 47,431,376 | +0.05(+0.34%) |
Oct 11, 2007 | 13.97 | 14.08 | 13.79 | 13.84 | 139,040,576 | +0.39(+2.87%) |
Oct 10, 2007 | 13.31 | 13.50 | 13.31 | 13.45 | 53,644,024 | +0.11(+0.84%) |
Oct 09, 2007 | 13.29 | 13.42 | 13.17 | 13.34 | 41,504,744 | -0.02(-0.13%) |
Oct 08, 2007 | 13.34 | 13.40 | 13.30 | 13.36 | 27,348,040 | -0.03(-0.22%) |
Oct 05, 2007 | 13.41 | 13.54 | 13.27 | 13.39 | 44,420,104 | +0.11(+0.82%) |
Oct 04, 2007 | 13.30 | 13.38 | 13.21 | 13.28 | 32,374,930 | -0.04(-0.29%) |
Oct 03, 2007 | 13.19 | 13.46 | 13.13 | 13.32 | 57,791,508 | +0.08(+0.58%) |
Oct 02, 2007 | 13.12 | 13.31 | 13.09 | 13.24 | 62,168,300 | +0.12(+0.90%) |