Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 11.80 | 11.80 | 11.68 | 11.70 | 60,047,348 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,230,076 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,008,960 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,670,204 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,614,312 | +0.05(+0.39%) |
Dec 21, 2007 | 12.03 | 12.06 | 11.90 | 11.96 | 119,608,136 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,410,452 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,570,264 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.03 | 85,343,008 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,376,936 | -0.07(-0.56%) |
Dec 14, 2007 | 12.04 | 12.08 | 11.85 | 11.89 | 85,362,928 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,408,720 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,361,048 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.56 | 12.23 | 12.26 | 85,444,240 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,564,108 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 71,941,632 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,711,488 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,758,592 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,541,252 | -0.04(-0.34%) |
Dec 03, 2007 | 12.15 | 12.25 | 12.04 | 12.12 | 66,648,184 | -0.11(-0.88%) |
Nov 30, 2007 | 12.27 | 12.33 | 12.15 | 12.23 | 85,643,256 | +0.08(+0.68%) |
Nov 29, 2007 | 12.03 | 12.18 | 11.96 | 12.14 | 68,279,368 | +0.08(+0.68%) |
Nov 28, 2007 | 11.78 | 12.09 | 11.77 | 12.06 | 93,491,376 | +0.29(+2.45%) |
Nov 27, 2007 | 11.62 | 11.84 | 11.50 | 11.77 | 110,224,776 | +0.30(+2.60%) |
Nov 26, 2007 | 11.81 | 11.84 | 11.44 | 11.47 | 81,754,304 | -0.35(-2.96%) |
Nov 23, 2007 | 11.76 | 11.93 | 11.71 | 11.82 | 75,094,168 | +0.32(+2.82%) |
Nov 21, 2007 | 11.58 | 11.70 | 11.47 | 11.50 | 85,828,040 | -0.19(-1.63%) |
Nov 20, 2007 | 11.76 | 11.76 | 11.54 | 11.69 | 108,831,080 | +0.01(+0.04%) |
Nov 19, 2007 | 12.02 | 12.04 | 11.64 | 11.69 | 113,492,048 | -0.35(-2.91%) |
Nov 16, 2007 | 12.09 | 12.10 | 11.86 | 12.04 | 75,164,464 | +0.05(+0.43%) |
Nov 15, 2007 | 12.12 | 12.28 | 11.95 | 11.98 | 69,426,752 | -0.16(-1.35%) |
Nov 14, 2007 | 12.20 | 12.33 | 12.12 | 12.15 | 82,529,472 | +0.03(+0.25%) |
Nov 13, 2007 | 11.92 | 12.12 | 11.90 | 12.12 | 73,693,720 | +0.27(+2.30%) |
Nov 12, 2007 | 11.75 | 11.96 | 11.73 | 11.85 | 65,563,624 | +0.10(+0.83%) |
Nov 09, 2007 | 11.89 | 11.93 | 11.73 | 11.75 | 94,212,904 | -0.14(-1.21%) |
Nov 08, 2007 | 12.05 | 12.05 | 11.83 | 11.89 | 117,469,520 | -0.11(-0.90%) |
Nov 07, 2007 | 12.16 | 12.26 | 11.98 | 12.00 | 75,788,248 | -0.31(-2.55%) |
Nov 06, 2007 | 12.19 | 12.34 | 12.17 | 12.31 | 67,291,160 | +0.13(+1.10%) |
Nov 05, 2007 | 12.14 | 12.31 | 12.10 | 12.18 | 63,580,612 | +0.00(+0.00%) |
Nov 02, 2007 | 12.37 | 12.42 | 12.14 | 12.18 | 78,853,104 | -0.14(-1.17%) |
Nov 01, 2007 | 12.65 | 12.66 | 12.30 | 12.32 | 86,034,224 | -0.34(-2.68%) |
Oct 31, 2007 | 12.64 | 12.67 | 12.57 | 12.66 | 61,149,060 | +0.08(+0.65%) |
Oct 30, 2007 | 12.60 | 12.74 | 12.53 | 12.58 | 60,383,844 | -0.03(-0.24%) |
Oct 29, 2007 | 12.50 | 12.64 | 12.46 | 12.61 | 68,586,336 | +0.10(+0.82%) |
Oct 26, 2007 | 12.51 | 12.51 | 12.41 | 12.51 | 53,622,964 | +0.01(+0.08%) |
Oct 25, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 89,906,744 | +0.16(+1.29%) |
Oct 24, 2007 | 12.37 | 12.38 | 12.15 | 12.34 | 87,606,648 | -0.04(-0.29%) |
Oct 23, 2007 | 12.42 | 12.46 | 12.31 | 12.38 | 62,947,184 | +0.02(+0.12%) |
Oct 22, 2007 | 12.35 | 12.43 | 12.28 | 12.36 | 74,223,152 | -0.03(-0.21%) |
Oct 19, 2007 | 12.62 | 12.63 | 12.02 | 12.39 | 90,441,888 | -0.24(-1.92%) |
Oct 18, 2007 | 12.63 | 12.82 | 12.62 | 12.63 | 83,736,080 | -0.01(-0.04%) |
Oct 17, 2007 | 12.74 | 12.79 | 12.57 | 12.63 | 63,473,284 | -0.04(-0.33%) |
Oct 16, 2007 | 12.82 | 12.85 | 12.62 | 12.67 | 86,586,880 | -0.19(-1.48%) |
Oct 15, 2007 | 12.99 | 13.04 | 12.79 | 12.86 | 82,512,336 | -0.13(-1.03%) |
Oct 12, 2007 | 13.09 | 13.10 | 12.95 | 13.00 | 65,797,936 | -0.10(-0.75%) |
Oct 11, 2007 | 13.16 | 13.19 | 13.04 | 13.10 | 60,974,396 | -0.05(-0.35%) |
Oct 10, 2007 | 13.15 | 13.23 | 13.02 | 13.14 | 56,951,004 | +0.00(+0.00%) |
Oct 09, 2007 | 13.09 | 13.22 | 13.04 | 13.14 | 60,999,704 | +0.05(+0.35%) |
Oct 08, 2007 | 13.15 | 13.21 | 13.05 | 13.10 | 46,331,536 | -0.07(-0.51%) |
Oct 05, 2007 | 13.12 | 13.20 | 13.08 | 13.16 | 94,144,328 | +0.14(+1.11%) |
Oct 04, 2007 | 12.93 | 13.13 | 12.93 | 13.02 | 60,537,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.79 | 12.98 | 12.76 | 12.91 | 62,572,168 | +0.07(+0.56%) |
Oct 02, 2007 | 12.81 | 12.89 | 12.70 | 12.83 | 70,366,712 | +0.05(+0.36%) |