Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,771,048 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,866,564 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,023,240 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,702,644 | -0.07(-0.56%) |
Dec 24, 2007 | 12.81 | 13.33 | 12.81 | 12.93 | 38,650,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.81 | 12.88 | 111,090,192 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.86 | 59,823,428 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,687,004 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,265,272 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,296,776 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,283,768 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,394,528 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,353,232 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,359,288 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,105,592 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.32 | 13.52 | 66,818,276 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,743,968 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,366,392 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,443,424 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.96 | 13.05 | 61,901,804 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,544,136 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.11 | 12.88 | 13.07 | 63,416,824 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,833,344 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,375,064 | +0.32(+2.60%) |
Nov 26, 2007 | 12.71 | 12.74 | 12.32 | 12.35 | 75,932,136 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,746,304 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,715,752 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,080,624 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.96 | 12.54 | 12.58 | 105,409,656 | -0.38(-2.91%) |
Nov 16, 2007 | 13.01 | 13.03 | 12.77 | 12.96 | 69,811,592 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.22 | 12.86 | 12.90 | 64,482,492 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.27 | 13.05 | 13.08 | 76,652,096 | +0.03(+0.26%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.81 | 13.05 | 68,445,584 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,894,480 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,503,488 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,103,872 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,390,952 | -0.34(-2.55%) |
Nov 06, 2007 | 13.12 | 13.29 | 13.10 | 13.26 | 62,498,992 | +0.14(+1.10%) |
Nov 05, 2007 | 13.07 | 13.25 | 13.03 | 13.11 | 59,052,688 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.07 | 13.11 | 73,237,544 | -0.16(-1.17%) |
Nov 01, 2007 | 13.62 | 13.63 | 13.25 | 13.27 | 79,907,256 | -0.37(-2.68%) |
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.63 | 56,794,300 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,083,580 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,701,928 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.47 | 13.36 | 13.47 | 49,804,176 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,503,992 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.32 | 13.08 | 13.29 | 81,367,696 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.32 | 58,464,368 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.22 | 13.31 | 68,937,320 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 84,001,032 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.58 | 13.60 | 77,772,776 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.53 | 13.60 | 58,953,004 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,420,552 | -0.20(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,636,184 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 13.99 | 61,112,104 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.04 | 14.10 | 56,632,072 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.24 | 14.02 | 14.15 | 52,895,212 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,655,584 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,032,012 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,439,792 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,226,172 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.73 | 13.89 | 58,116,064 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,355,512 | +0.05(+0.36%) |