Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.80 | 11.80 | 11.67 | 11.69 | 60,053,552 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,234,956 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,016,200 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,674,512 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,618,612 | +0.05(+0.39%) |
Dec 21, 2007 | 12.02 | 12.05 | 11.90 | 11.96 | 119,620,496 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,417,108 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,577,352 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.02 | 85,351,832 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,385,760 | -0.07(-0.56%) |
Dec 14, 2007 | 12.03 | 12.08 | 11.85 | 11.89 | 85,371,744 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,415,992 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,369,760 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.55 | 12.23 | 12.26 | 85,453,072 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,569,128 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.37 | 12.55 | 71,949,064 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,717,244 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,767,872 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,547,200 | -0.04(-0.34%) |
Dec 03, 2007 | 12.15 | 12.25 | 12.04 | 12.12 | 66,655,072 | -0.11(-0.88%) |
Nov 30, 2007 | 12.27 | 12.33 | 12.15 | 12.22 | 85,652,104 | +0.08(+0.68%) |
Nov 29, 2007 | 12.03 | 12.18 | 11.96 | 12.14 | 68,286,424 | +0.08(+0.68%) |
Nov 28, 2007 | 11.78 | 12.09 | 11.77 | 12.06 | 93,501,040 | +0.29(+2.45%) |
Nov 27, 2007 | 11.62 | 11.83 | 11.50 | 11.77 | 110,236,168 | +0.30(+2.60%) |
Nov 26, 2007 | 11.81 | 11.83 | 11.44 | 11.47 | 81,762,752 | -0.35(-2.96%) |
Nov 23, 2007 | 11.76 | 11.93 | 11.71 | 11.82 | 75,101,928 | +0.32(+2.82%) |
Nov 21, 2007 | 11.58 | 11.70 | 11.47 | 11.50 | 85,836,904 | -0.19(-1.63%) |
Nov 20, 2007 | 11.76 | 11.76 | 11.54 | 11.69 | 108,842,328 | +0.01(+0.04%) |
Nov 19, 2007 | 12.01 | 12.04 | 11.64 | 11.68 | 113,503,776 | -0.35(-2.91%) |
Nov 16, 2007 | 12.09 | 12.10 | 11.86 | 12.03 | 75,172,232 | +0.05(+0.43%) |
Nov 15, 2007 | 12.12 | 12.28 | 11.95 | 11.98 | 69,433,928 | -0.16(-1.36%) |
Nov 14, 2007 | 12.19 | 12.33 | 12.12 | 12.15 | 82,538,000 | +0.03(+0.26%) |
Nov 13, 2007 | 11.92 | 12.12 | 11.90 | 12.12 | 73,701,336 | +0.27(+2.30%) |
Nov 12, 2007 | 11.75 | 11.96 | 11.73 | 11.84 | 65,570,400 | +0.10(+0.83%) |
Nov 09, 2007 | 11.89 | 11.93 | 11.73 | 11.75 | 94,222,640 | -0.14(-1.21%) |
Nov 08, 2007 | 12.05 | 12.05 | 11.83 | 11.89 | 117,481,656 | -0.11(-0.90%) |
Nov 07, 2007 | 12.16 | 12.26 | 11.98 | 12.00 | 75,796,080 | -0.31(-2.55%) |
Nov 06, 2007 | 12.19 | 12.34 | 12.17 | 12.31 | 67,298,112 | +0.13(+1.10%) |
Nov 05, 2007 | 12.14 | 12.31 | 12.10 | 12.18 | 63,587,184 | +0.00(+0.00%) |
Nov 02, 2007 | 12.36 | 12.42 | 12.14 | 12.18 | 78,861,248 | -0.14(-1.17%) |
Nov 01, 2007 | 12.65 | 12.66 | 12.30 | 12.32 | 86,043,112 | -0.34(-2.68%) |
Oct 31, 2007 | 12.64 | 12.67 | 12.56 | 12.66 | 61,155,376 | +0.08(+0.65%) |
Oct 30, 2007 | 12.60 | 12.73 | 12.53 | 12.58 | 60,390,084 | -0.03(-0.24%) |
Oct 29, 2007 | 12.50 | 12.64 | 12.46 | 12.61 | 68,593,424 | +0.10(+0.82%) |
Oct 26, 2007 | 12.51 | 12.51 | 12.41 | 12.51 | 53,628,504 | +0.01(+0.08%) |
Oct 25, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 89,916,032 | +0.16(+1.29%) |
Oct 24, 2007 | 12.36 | 12.37 | 12.15 | 12.34 | 87,615,704 | -0.04(-0.29%) |
Oct 23, 2007 | 12.42 | 12.46 | 12.31 | 12.37 | 62,953,688 | +0.02(+0.13%) |
Oct 22, 2007 | 12.35 | 12.43 | 12.28 | 12.36 | 74,230,824 | -0.03(-0.21%) |
Oct 19, 2007 | 12.62 | 12.63 | 12.02 | 12.38 | 90,451,240 | -0.24(-1.92%) |
Oct 18, 2007 | 12.63 | 12.82 | 12.62 | 12.63 | 83,744,728 | -0.01(-0.04%) |
Oct 17, 2007 | 12.73 | 12.79 | 12.57 | 12.63 | 63,479,844 | -0.04(-0.33%) |
Oct 16, 2007 | 12.82 | 12.85 | 12.62 | 12.67 | 86,595,824 | -0.19(-1.48%) |
Oct 15, 2007 | 12.99 | 13.04 | 12.79 | 12.86 | 82,520,864 | -0.13(-1.03%) |
Oct 12, 2007 | 13.08 | 13.09 | 12.95 | 13.00 | 65,804,732 | -0.10(-0.75%) |
Oct 11, 2007 | 13.16 | 13.19 | 13.04 | 13.09 | 60,980,696 | -0.05(-0.35%) |
Oct 10, 2007 | 13.15 | 13.23 | 13.02 | 13.14 | 56,956,888 | +0.00(+0.00%) |
Oct 09, 2007 | 13.08 | 13.22 | 13.04 | 13.14 | 61,006,008 | +0.05(+0.35%) |
Oct 08, 2007 | 13.15 | 13.21 | 13.05 | 13.09 | 46,336,324 | -0.07(-0.51%) |
Oct 05, 2007 | 13.12 | 13.20 | 13.08 | 13.16 | 94,154,056 | +0.14(+1.11%) |
Oct 04, 2007 | 12.93 | 13.13 | 12.92 | 13.02 | 60,543,628 | +0.11(+0.88%) |
Oct 03, 2007 | 12.79 | 12.98 | 12.75 | 12.90 | 62,578,636 | +0.07(+0.56%) |
Oct 02, 2007 | 12.81 | 12.89 | 12.70 | 12.83 | 70,373,984 | +0.05(+0.36%) |