Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.01 | 13.08 | 12.89 | 12.97 | 80,743,720 | +0.09(+0.68%) |
Nov 29, 2007 | 12.76 | 12.92 | 12.68 | 12.88 | 64,373,196 | +0.09(+0.68%) |
Nov 28, 2007 | 12.50 | 12.83 | 12.48 | 12.79 | 88,142,856 | +0.31(+2.45%) |
Nov 27, 2007 | 12.33 | 12.55 | 12.20 | 12.49 | 103,918,960 | +0.32(+2.60%) |
Nov 26, 2007 | 12.53 | 12.55 | 12.14 | 12.17 | 77,077,248 | -0.37(-2.96%) |
Nov 23, 2007 | 12.47 | 12.65 | 12.42 | 12.54 | 70,798,128 | +0.34(+2.82%) |
Nov 21, 2007 | 12.28 | 12.41 | 12.17 | 12.20 | 80,917,920 | -0.20(-1.63%) |
Nov 20, 2007 | 12.47 | 12.47 | 12.24 | 12.40 | 102,604,992 | +0.01(+0.04%) |
Nov 19, 2007 | 12.74 | 12.77 | 12.35 | 12.39 | 106,999,312 | -0.37(-2.91%) |
Nov 16, 2007 | 12.82 | 12.83 | 12.58 | 12.77 | 70,864,400 | +0.05(+0.43%) |
Nov 15, 2007 | 12.86 | 13.03 | 12.67 | 12.71 | 65,454,936 | -0.17(-1.35%) |
Nov 14, 2007 | 12.94 | 13.08 | 12.85 | 12.89 | 77,808,064 | +0.03(+0.25%) |
Nov 13, 2007 | 12.65 | 12.86 | 12.62 | 12.85 | 69,477,792 | +0.29(+2.30%) |
Nov 12, 2007 | 12.46 | 12.69 | 12.44 | 12.56 | 61,812,812 | +0.10(+0.83%) |
Nov 09, 2007 | 12.61 | 12.65 | 12.44 | 12.46 | 88,823,104 | -0.15(-1.21%) |
Nov 08, 2007 | 12.78 | 12.78 | 12.55 | 12.61 | 110,749,232 | -0.11(-0.90%) |
Nov 07, 2007 | 12.90 | 13.01 | 12.71 | 12.73 | 71,452,504 | -0.33(-2.55%) |
Nov 06, 2007 | 12.93 | 13.09 | 12.91 | 13.06 | 63,441,520 | +0.14(+1.10%) |
Nov 05, 2007 | 12.88 | 13.06 | 12.84 | 12.92 | 59,943,248 | +0.00(+0.00%) |
Nov 02, 2007 | 13.12 | 13.17 | 12.88 | 12.92 | 74,342,016 | -0.15(-1.17%) |
Nov 01, 2007 | 13.42 | 13.43 | 13.05 | 13.07 | 81,112,312 | -0.36(-2.68%) |
Oct 31, 2007 | 13.40 | 13.44 | 13.33 | 13.43 | 57,650,800 | +0.09(+0.65%) |
Oct 30, 2007 | 13.37 | 13.51 | 13.29 | 13.34 | 56,929,360 | -0.03(-0.24%) |
Oct 29, 2007 | 13.26 | 13.41 | 13.22 | 13.38 | 64,662,596 | +0.11(+0.82%) |
Oct 26, 2007 | 13.27 | 13.27 | 13.16 | 13.27 | 50,555,260 | +0.01(+0.08%) |
Oct 25, 2007 | 13.20 | 13.29 | 13.09 | 13.26 | 84,763,296 | +0.17(+1.29%) |
Oct 24, 2007 | 13.12 | 13.13 | 12.89 | 13.09 | 82,594,784 | -0.04(-0.29%) |
Oct 23, 2007 | 13.17 | 13.21 | 13.06 | 13.13 | 59,346,056 | +0.02(+0.13%) |
Oct 22, 2007 | 13.10 | 13.18 | 13.03 | 13.11 | 69,976,944 | -0.03(-0.21%) |
Oct 19, 2007 | 13.39 | 13.40 | 12.75 | 13.14 | 85,267,824 | -0.26(-1.92%) |
Oct 18, 2007 | 13.40 | 13.60 | 13.38 | 13.39 | 78,945,648 | -0.01(-0.04%) |
Oct 17, 2007 | 13.51 | 13.57 | 13.33 | 13.40 | 59,842,056 | -0.04(-0.32%) |
Oct 16, 2007 | 13.60 | 13.63 | 13.39 | 13.44 | 81,633,352 | -0.20(-1.48%) |
Oct 15, 2007 | 13.78 | 13.83 | 13.57 | 13.64 | 77,791,912 | -0.14(-1.03%) |
Oct 12, 2007 | 13.88 | 13.89 | 13.73 | 13.79 | 62,033,720 | -0.10(-0.75%) |
Oct 11, 2007 | 13.96 | 13.99 | 13.84 | 13.89 | 57,486,128 | -0.05(-0.35%) |
Oct 10, 2007 | 13.94 | 14.03 | 13.81 | 13.94 | 53,692,912 | +0.00(+0.00%) |
Oct 09, 2007 | 13.88 | 14.02 | 13.83 | 13.94 | 57,509,988 | +0.05(+0.35%) |
Oct 08, 2007 | 13.95 | 14.01 | 13.84 | 13.89 | 43,680,968 | -0.07(-0.51%) |
Oct 05, 2007 | 13.92 | 14.00 | 13.87 | 13.96 | 88,758,448 | +0.15(+1.11%) |
Oct 04, 2007 | 13.72 | 13.93 | 13.71 | 13.81 | 57,074,104 | +0.12(+0.88%) |
Oct 03, 2007 | 13.57 | 13.76 | 13.53 | 13.69 | 58,992,496 | +0.08(+0.56%) |
Oct 02, 2007 | 13.58 | 13.67 | 13.48 | 13.61 | 66,341,120 | +0.05(+0.36%) |
Oct 01, 2007 | 13.34 | 13.60 | 13.34 | 13.56 | 57,781,892 | +0.23(+1.72%) |
Sep 28, 2007 | 13.51 | 13.52 | 13.29 | 13.33 | 74,988,936 | -0.17(-1.29%) |
Sep 27, 2007 | 13.46 | 13.54 | 13.43 | 13.51 | 50,915,584 | +0.09(+0.69%) |
Sep 26, 2007 | 13.31 | 13.47 | 13.27 | 13.42 | 60,055,024 | +0.19(+1.40%) |
Sep 25, 2007 | 13.29 | 13.39 | 13.18 | 13.23 | 72,323,944 | -0.10(-0.74%) |
Sep 24, 2007 | 13.46 | 13.49 | 13.27 | 13.33 | 73,557,568 | -0.09(-0.69%) |
Sep 21, 2007 | 13.54 | 13.55 | 13.38 | 13.42 | 98,893,176 | +0.04(+0.29%) |
Sep 20, 2007 | 13.60 | 13.62 | 13.34 | 13.38 | 70,711,448 | -0.20(-1.45%) |
Sep 19, 2007 | 13.45 | 13.68 | 13.40 | 13.58 | 81,054,640 | +0.19(+1.39%) |
Sep 18, 2007 | 13.19 | 13.44 | 13.08 | 13.39 | 74,516,816 | +0.22(+1.70%) |
Sep 17, 2007 | 13.19 | 13.22 | 13.02 | 13.17 | 74,594,944 | -0.09(-0.66%) |
Sep 14, 2007 | 13.21 | 13.29 | 13.09 | 13.26 | 64,277,832 | +0.03(+0.25%) |
Sep 13, 2007 | 13.27 | 13.45 | 13.15 | 13.22 | 57,796,180 | +0.02(+0.17%) |
Sep 12, 2007 | 13.16 | 13.26 | 13.13 | 13.20 | 51,578,860 | +0.00(+0.00%) |
Sep 11, 2007 | 13.13 | 13.28 | 13.06 | 13.20 | 56,045,592 | +0.13(+0.96%) |
Sep 10, 2007 | 13.29 | 13.34 | 13.04 | 13.08 | 66,802,444 | -0.16(-1.20%) |
Sep 07, 2007 | 13.42 | 13.43 | 13.16 | 13.24 | 66,090,248 | -0.20(-1.50%) |
Sep 06, 2007 | 13.54 | 13.56 | 13.38 | 13.44 | 56,039,784 | -0.05(-0.36%) |
Sep 05, 2007 | 13.59 | 13.61 | 13.38 | 13.49 | 74,289,800 | -0.20(-1.47%) |