Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.52 | 12.52 | 12.39 | 12.41 | 56,606,268 | -0.09(-0.74%) |
Dec 28, 2007 | 12.58 | 12.61 | 12.46 | 12.50 | 44,523,504 | -0.01(-0.09%) |
Dec 27, 2007 | 12.69 | 12.71 | 12.50 | 12.51 | 65,997,020 | -0.15(-1.21%) |
Dec 26, 2007 | 12.69 | 12.70 | 12.60 | 12.66 | 39,282,248 | -0.07(-0.56%) |
Dec 24, 2007 | 12.63 | 13.13 | 12.62 | 12.73 | 39,229,560 | +0.05(+0.39%) |
Dec 21, 2007 | 12.76 | 12.79 | 12.63 | 12.69 | 112,753,864 | +0.01(+0.09%) |
Dec 20, 2007 | 12.61 | 12.72 | 12.58 | 12.67 | 60,719,336 | -0.03(-0.21%) |
Dec 19, 2007 | 12.73 | 12.82 | 12.56 | 12.70 | 64,640,772 | -0.05(-0.43%) |
Dec 18, 2007 | 12.64 | 12.86 | 12.54 | 12.76 | 80,452,336 | +0.22(+1.74%) |
Dec 17, 2007 | 12.58 | 12.73 | 12.51 | 12.54 | 80,484,312 | -0.07(-0.56%) |
Dec 14, 2007 | 12.77 | 12.81 | 12.57 | 12.61 | 80,471,112 | -0.29(-2.28%) |
Dec 13, 2007 | 12.91 | 13.01 | 12.79 | 12.90 | 66,373,868 | -0.09(-0.71%) |
Dec 12, 2007 | 13.11 | 13.21 | 12.86 | 13.00 | 79,526,640 | -0.01(-0.08%) |
Dec 11, 2007 | 13.30 | 13.32 | 12.97 | 13.01 | 80,547,760 | -0.29(-2.22%) |
Dec 10, 2007 | 13.31 | 13.35 | 13.19 | 13.30 | 45,781,088 | -0.02(-0.12%) |
Dec 07, 2007 | 13.19 | 13.37 | 13.13 | 13.32 | 67,818,936 | +0.13(+0.95%) |
Dec 06, 2007 | 13.08 | 13.21 | 13.00 | 13.19 | 52,518,880 | +0.10(+0.79%) |
Dec 05, 2007 | 12.86 | 13.15 | 12.84 | 13.09 | 84,614,880 | +0.28(+2.17%) |
Dec 04, 2007 | 12.75 | 12.95 | 12.74 | 12.81 | 54,243,788 | -0.04(-0.34%) |
Dec 03, 2007 | 12.89 | 13.00 | 12.77 | 12.85 | 62,828,836 | -0.11(-0.88%) |
Nov 30, 2007 | 13.01 | 13.08 | 12.89 | 12.97 | 80,735,376 | +0.09(+0.68%) |
Nov 29, 2007 | 12.76 | 12.92 | 12.69 | 12.88 | 64,366,544 | +0.09(+0.68%) |
Nov 28, 2007 | 12.50 | 12.83 | 12.48 | 12.79 | 88,133,744 | +0.31(+2.45%) |
Nov 27, 2007 | 12.33 | 12.55 | 12.20 | 12.49 | 103,908,224 | +0.32(+2.60%) |
Nov 26, 2007 | 12.53 | 12.55 | 12.14 | 12.17 | 77,069,280 | -0.37(-2.96%) |
Nov 23, 2007 | 12.47 | 12.65 | 12.42 | 12.54 | 70,790,816 | +0.34(+2.82%) |
Nov 21, 2007 | 12.28 | 12.41 | 12.17 | 12.20 | 80,909,568 | -0.20(-1.63%) |
Nov 20, 2007 | 12.47 | 12.47 | 12.24 | 12.40 | 102,594,392 | +0.01(+0.04%) |
Nov 19, 2007 | 12.75 | 12.77 | 12.35 | 12.40 | 106,988,256 | -0.37(-2.91%) |
Nov 16, 2007 | 12.82 | 12.83 | 12.58 | 12.77 | 70,857,080 | +0.05(+0.43%) |
Nov 15, 2007 | 12.86 | 13.03 | 12.67 | 12.71 | 65,448,176 | -0.17(-1.36%) |
Nov 14, 2007 | 12.94 | 13.08 | 12.85 | 12.89 | 77,800,024 | +0.03(+0.26%) |
Nov 13, 2007 | 12.65 | 12.86 | 12.63 | 12.85 | 69,470,616 | +0.29(+2.30%) |
Nov 12, 2007 | 12.46 | 12.69 | 12.45 | 12.57 | 61,806,428 | +0.10(+0.83%) |
Nov 09, 2007 | 12.61 | 12.65 | 12.45 | 12.46 | 88,813,928 | -0.15(-1.21%) |
Nov 08, 2007 | 12.78 | 12.78 | 12.55 | 12.61 | 110,737,792 | -0.11(-0.90%) |
Nov 07, 2007 | 12.90 | 13.01 | 12.71 | 12.73 | 71,445,120 | -0.33(-2.55%) |
Nov 06, 2007 | 12.93 | 13.09 | 12.91 | 13.06 | 63,434,968 | +0.14(+1.10%) |
Nov 05, 2007 | 12.88 | 13.06 | 12.84 | 12.92 | 59,937,056 | +0.00(+0.00%) |
Nov 02, 2007 | 13.12 | 13.17 | 12.88 | 12.92 | 74,334,336 | -0.15(-1.17%) |
Nov 01, 2007 | 13.42 | 13.43 | 13.05 | 13.07 | 81,103,936 | -0.36(-2.68%) |
Oct 31, 2007 | 13.41 | 13.44 | 13.33 | 13.43 | 57,644,844 | +0.09(+0.65%) |
Oct 30, 2007 | 13.37 | 13.51 | 13.29 | 13.35 | 56,923,480 | -0.03(-0.24%) |
Oct 29, 2007 | 13.26 | 13.41 | 13.22 | 13.38 | 64,655,920 | +0.11(+0.82%) |
Oct 26, 2007 | 13.27 | 13.27 | 13.17 | 13.27 | 50,550,040 | +0.01(+0.08%) |
Oct 25, 2007 | 13.20 | 13.29 | 13.09 | 13.26 | 84,754,536 | +0.17(+1.29%) |
Oct 24, 2007 | 13.12 | 13.13 | 12.89 | 13.09 | 82,586,248 | -0.04(-0.29%) |
Oct 23, 2007 | 13.17 | 13.21 | 13.06 | 13.13 | 59,339,924 | +0.02(+0.12%) |
Oct 22, 2007 | 13.10 | 13.18 | 13.03 | 13.11 | 69,969,712 | -0.03(-0.21%) |
Oct 19, 2007 | 13.39 | 13.40 | 12.75 | 13.14 | 85,259,016 | -0.26(-1.92%) |
Oct 18, 2007 | 13.40 | 13.60 | 13.38 | 13.39 | 78,937,488 | -0.01(-0.04%) |
Oct 17, 2007 | 13.51 | 13.57 | 13.34 | 13.40 | 59,835,876 | -0.04(-0.32%) |
Oct 16, 2007 | 13.60 | 13.64 | 13.39 | 13.44 | 81,624,920 | -0.20(-1.48%) |
Oct 15, 2007 | 13.78 | 13.83 | 13.57 | 13.65 | 77,783,880 | -0.14(-1.03%) |
Oct 12, 2007 | 13.88 | 13.89 | 13.73 | 13.79 | 62,027,312 | -0.10(-0.75%) |
Oct 11, 2007 | 13.96 | 14.00 | 13.84 | 13.89 | 57,480,188 | -0.05(-0.35%) |
Oct 10, 2007 | 13.95 | 14.03 | 13.82 | 13.94 | 53,687,364 | +0.00(+0.00%) |
Oct 09, 2007 | 13.88 | 14.02 | 13.83 | 13.94 | 57,504,048 | +0.05(+0.35%) |
Oct 08, 2007 | 13.95 | 14.01 | 13.84 | 13.89 | 43,676,456 | -0.07(-0.51%) |
Oct 05, 2007 | 13.92 | 14.00 | 13.88 | 13.96 | 88,749,280 | +0.15(+1.11%) |
Oct 04, 2007 | 13.72 | 13.93 | 13.71 | 13.81 | 57,068,208 | +0.12(+0.88%) |
Oct 03, 2007 | 13.57 | 13.77 | 13.53 | 13.69 | 58,986,400 | +0.08(+0.56%) |
Oct 02, 2007 | 13.59 | 13.67 | 13.48 | 13.61 | 66,334,268 | +0.05(+0.36%) |