Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.965 | 6.245 | 5.916 | 6.144 | 3,505,264 | +0.08(+1.29%) |
Jan 30, 2008 | 6.286 | 6.494 | 6.046 | 6.066 | 3,932,859 | -0.27(-4.22%) |
Jan 29, 2008 | 6.334 | 6.389 | 6.140 | 6.334 | 2,087,694 | +0.09(+1.45%) |
Jan 28, 2008 | 5.965 | 6.247 | 5.914 | 6.243 | 3,666,230 | +0.31(+5.23%) |
Jan 25, 2008 | 5.955 | 6.099 | 5.795 | 5.933 | 3,893,080 | +0.02(+0.28%) |
Jan 24, 2008 | 6.222 | 6.225 | 5.659 | 5.916 | 3,732,799 | -0.24(-3.97%) |
Jan 23, 2008 | 5.373 | 6.323 | 5.373 | 6.161 | 5,288,178 | +0.60(+10.76%) |
Jan 22, 2008 | 5.274 | 5.645 | 5.211 | 5.562 | 4,285,316 | +0.08(+1.42%) |
Jan 21, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.752 | 5.384 | 5.484 | 4,756,412 | -0.20(-3.54%) |
Jan 17, 2008 | 5.803 | 5.916 | 5.655 | 5.686 | 3,368,127 | -0.12(-1.99%) |
Jan 16, 2008 | 5.606 | 5.924 | 5.589 | 5.801 | 2,763,955 | +0.18(+3.26%) |
Jan 15, 2008 | 5.706 | 5.735 | 5.569 | 5.618 | 1,670,933 | -0.21(-3.63%) |
Jan 14, 2008 | 5.893 | 6.118 | 5.684 | 5.830 | 1,956,392 | +0.05(+0.93%) |
Jan 11, 2008 | 5.758 | 5.951 | 5.630 | 5.776 | 2,339,880 | -0.02(-0.39%) |
Jan 10, 2008 | 5.616 | 5.918 | 5.517 | 5.799 | 3,322,920 | +0.12(+2.03%) |
Jan 09, 2008 | 5.470 | 5.706 | 5.330 | 5.684 | 2,277,351 | +0.19(+3.52%) |
Jan 08, 2008 | 5.778 | 5.976 | 5.488 | 5.490 | 3,652,681 | -0.26(-4.51%) |
Jan 07, 2008 | 5.844 | 5.928 | 5.641 | 5.750 | 3,061,620 | -0.02(-0.39%) |
Jan 04, 2008 | 5.994 | 6.017 | 5.766 | 5.772 | 3,151,333 | -0.29(-4.85%) |
Jan 03, 2008 | 6.173 | 6.292 | 6.054 | 6.066 | 3,313,174 | -0.05(-0.77%) |
Jan 02, 2008 | 6.039 | 6.202 | 5.972 | 6.113 | 2,152,372 | +0.07(+1.19%) |
Jan 01, 2008 | 6.089 | 6.183 | 5.965 | 6.042 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.089 | 6.183 | 5.965 | 6.042 | 3,438,154 | -0.08(-1.31%) |
Dec 28, 2007 | 6.233 | 6.350 | 6.093 | 6.122 | 1,756,522 | -0.11(-1.78%) |
Dec 27, 2007 | 6.597 | 6.642 | 6.220 | 6.233 | 1,856,700 | -0.41(-6.16%) |
Dec 26, 2007 | 6.679 | 6.720 | 6.582 | 6.642 | 1,387,443 | -0.06(-0.92%) |
Dec 24, 2007 | 6.463 | 6.706 | 6.414 | 6.704 | 1,261,953 | +0.30(+4.72%) |
Dec 21, 2007 | 6.533 | 6.681 | 6.348 | 6.401 | 4,622,280 | +0.01(+0.13%) |
Dec 20, 2007 | 6.408 | 6.494 | 6.262 | 6.393 | 1,846,488 | +0.02(+0.32%) |
Dec 19, 2007 | 6.064 | 6.545 | 6.048 | 6.373 | 4,541,573 | +0.27(+4.38%) |
Dec 18, 2007 | 6.153 | 6.192 | 5.926 | 6.105 | 2,443,667 | +0.01(+0.17%) |
Dec 17, 2007 | 6.202 | 6.268 | 6.095 | 6.095 | 1,363,104 | -0.17(-2.66%) |
Dec 14, 2007 | 6.436 | 6.588 | 6.259 | 6.262 | 1,128,220 | -0.25(-3.91%) |
Dec 13, 2007 | 6.568 | 6.634 | 6.401 | 6.517 | 1,221,590 | -0.11(-1.71%) |
Dec 12, 2007 | 6.774 | 6.920 | 6.543 | 6.630 | 2,027,815 | -0.00(-0.03%) |
Dec 11, 2007 | 6.948 | 7.057 | 6.632 | 6.632 | 4,933,163 | -0.31(-4.53%) |
Dec 10, 2007 | 6.835 | 7.008 | 6.759 | 6.946 | 1,450,152 | +0.12(+1.75%) |
Dec 07, 2007 | 6.796 | 6.922 | 6.708 | 6.827 | 1,254,099 | +0.07(+1.03%) |
Dec 06, 2007 | 6.477 | 6.776 | 6.467 | 6.757 | 1,736,097 | +0.28(+4.38%) |
Dec 05, 2007 | 6.266 | 6.477 | 6.266 | 6.473 | 1,143,300 | +0.27(+4.41%) |
Dec 04, 2007 | 6.280 | 6.323 | 6.200 | 6.200 | 1,807,097 | -0.18(-2.77%) |
Dec 03, 2007 | 6.523 | 6.533 | 6.364 | 6.377 | 1,864,967 | -0.15(-2.27%) |
Nov 30, 2007 | 6.440 | 6.628 | 6.434 | 6.525 | 3,629,271 | +0.24(+3.79%) |
Nov 29, 2007 | 6.303 | 6.354 | 6.159 | 6.286 | 2,246,714 | -0.08(-1.26%) |
Nov 28, 2007 | 6.136 | 6.366 | 6.126 | 6.366 | 3,018,962 | +0.33(+5.52%) |
Nov 27, 2007 | 5.912 | 6.054 | 5.885 | 6.033 | 2,842,921 | +0.09(+1.56%) |
Nov 26, 2007 | 6.303 | 6.313 | 5.941 | 5.941 | 2,983,904 | -0.39(-6.14%) |
Nov 23, 2007 | 6.319 | 6.387 | 6.268 | 6.329 | 1,074,727 | +0.03(+0.52%) |
Nov 21, 2007 | 6.272 | 6.395 | 6.126 | 6.296 | 4,973,896 | -0.15(-2.30%) |
Nov 20, 2007 | 6.531 | 6.679 | 6.286 | 6.445 | 2,841,462 | -0.13(-2.00%) |
Nov 19, 2007 | 6.732 | 6.732 | 6.537 | 6.576 | 3,523,481 | -0.19(-2.83%) |
Nov 16, 2007 | 7.053 | 7.053 | 6.708 | 6.767 | 4,284,533 | -0.28(-4.00%) |
Nov 15, 2007 | 7.127 | 7.214 | 6.889 | 7.049 | 2,399,413 | -0.10(-1.38%) |
Nov 14, 2007 | 7.413 | 7.493 | 7.101 | 7.148 | 1,522,611 | -0.27(-3.58%) |
Nov 13, 2007 | 7.146 | 7.432 | 7.125 | 7.413 | 1,665,788 | +0.33(+4.71%) |
Nov 12, 2007 | 6.963 | 7.298 | 6.963 | 7.080 | 2,109,091 | +0.00(+0.06%) |
Nov 09, 2007 | 6.934 | 7.195 | 6.864 | 7.076 | 2,997,078 | +0.05(+0.64%) |
Nov 08, 2007 | 7.006 | 7.090 | 6.794 | 7.031 | 3,145,400 | +0.11(+1.60%) |
Nov 07, 2007 | 7.078 | 7.094 | 6.907 | 6.920 | 3,056,893 | -0.28(-3.91%) |
Nov 06, 2007 | 7.064 | 7.222 | 6.895 | 7.201 | 2,307,988 | +0.17(+2.46%) |
Nov 05, 2007 | 7.300 | 7.300 | 6.584 | 7.029 | 3,093,852 | +0.02(+0.29%) |
Nov 02, 2007 | 7.255 | 7.255 | 6.911 | 7.008 | 3,001,455 | -0.19(-2.63%) |
Nov 01, 2007 | 7.279 | 7.366 | 7.152 | 7.197 | 4,327,114 | -0.20(-2.67%) |
Oct 31, 2007 | 7.197 | 7.491 | 7.138 | 7.395 | 2,568,160 | +0.32(+4.53%) |
Oct 30, 2007 | 6.992 | 7.160 | 6.955 | 7.074 | 2,308,475 | +0.05(+0.64%) |
Oct 29, 2007 | 7.290 | 7.304 | 6.996 | 7.029 | 1,532,823 | -0.22(-3.04%) |
Oct 26, 2007 | 7.368 | 7.438 | 7.191 | 7.249 | 1,673,364 | +0.00(+0.00%) |
Oct 25, 2007 | 7.279 | 7.345 | 7.107 | 7.249 | 1,846,488 | +0.03(+0.37%) |
Oct 24, 2007 | 7.288 | 7.310 | 7.010 | 7.222 | 2,152,858 | -0.12(-1.68%) |
Oct 23, 2007 | 7.249 | 7.366 | 7.129 | 7.345 | 1,091,747 | +0.11(+1.53%) |
Oct 22, 2007 | 7.133 | 7.290 | 7.010 | 7.234 | 2,361,482 | +0.08(+1.15%) |
Oct 19, 2007 | 7.578 | 7.578 | 7.152 | 7.152 | 2,211,701 | -0.44(-5.75%) |
Oct 18, 2007 | 7.557 | 7.756 | 7.473 | 7.588 | 1,636,892 | -0.03(-0.35%) |
Oct 17, 2007 | 7.594 | 7.652 | 7.319 | 7.615 | 1,683,577 | +0.06(+0.73%) |
Oct 16, 2007 | 7.590 | 7.652 | 7.545 | 7.559 | 1,194,357 | -0.05(-0.62%) |
Oct 15, 2007 | 7.849 | 7.886 | 7.532 | 7.606 | 1,757,981 | -0.21(-2.73%) |
Oct 12, 2007 | 7.898 | 7.972 | 7.794 | 7.820 | 1,022,692 | -0.05(-0.60%) |
Oct 11, 2007 | 7.767 | 7.921 | 7.719 | 7.868 | 2,588,098 | +0.13(+1.70%) |
Oct 10, 2007 | 7.724 | 7.816 | 7.641 | 7.736 | 2,274,434 | -0.01(-0.19%) |
Oct 09, 2007 | 7.639 | 7.872 | 7.582 | 7.750 | 2,327,927 | +0.10(+1.26%) |
Oct 08, 2007 | 7.701 | 7.724 | 7.561 | 7.654 | 2,252,064 | -0.11(-1.40%) |
Oct 05, 2007 | 7.734 | 7.794 | 7.623 | 7.763 | 2,461,174 | +0.10(+1.26%) |
Oct 04, 2007 | 7.682 | 7.682 | 7.543 | 7.666 | 1,181,713 | +0.04(+0.49%) |
Oct 03, 2007 | 7.664 | 7.701 | 7.559 | 7.629 | 1,900,954 | -0.09(-1.20%) |
Oct 02, 2007 | 7.855 | 7.876 | 7.709 | 7.722 | 2,150,913 | -0.04(-0.56%) |
Oct 01, 2007 | 7.528 | 7.773 | 7.516 | 7.765 | 2,402,331 | +0.22(+2.97%) |
Sep 28, 2007 | 7.625 | 7.639 | 7.388 | 7.541 | 2,621,167 | -0.11(-1.40%) |
Sep 27, 2007 | 7.648 | 7.685 | 7.567 | 7.648 | 1,550,330 | +0.03(+0.38%) |
Sep 26, 2007 | 7.576 | 7.678 | 7.514 | 7.619 | 1,674,337 | +0.09(+1.23%) |
Sep 25, 2007 | 7.699 | 7.699 | 7.508 | 7.526 | 1,222,563 | -0.22(-2.89%) |
Sep 24, 2007 | 7.660 | 7.767 | 7.606 | 7.750 | 1,495,864 | +0.08(+1.05%) |
Sep 21, 2007 | 7.777 | 7.818 | 7.670 | 7.670 | 3,332,140 | -0.03(-0.43%) |
Sep 20, 2007 | 7.734 | 7.777 | 7.569 | 7.703 | 2,338,625 | -0.05(-0.69%) |
Sep 19, 2007 | 7.678 | 7.921 | 7.664 | 7.756 | 2,551,139 | +0.14(+1.78%) |
Sep 18, 2007 | 7.302 | 7.637 | 7.261 | 7.621 | 2,632,352 | +0.38(+5.25%) |
Sep 17, 2007 | 7.259 | 7.327 | 7.193 | 7.240 | 2,388,715 | -0.05(-0.65%) |
Sep 14, 2007 | 7.113 | 7.292 | 7.103 | 7.288 | 1,315,446 | +0.09(+1.20%) |
Sep 13, 2007 | 7.066 | 7.308 | 6.977 | 7.201 | 942,453 | +0.16(+2.34%) |
Sep 12, 2007 | 7.142 | 7.158 | 7.010 | 7.037 | 984,275 | -0.14(-1.95%) |
Sep 11, 2007 | 6.942 | 7.177 | 6.924 | 7.177 | 2,167,447 | +0.25(+3.65%) |
Sep 10, 2007 | 7.041 | 7.123 | 6.833 | 6.924 | 2,030,310 | -0.07(-1.06%) |
Sep 07, 2007 | 7.140 | 7.195 | 6.987 | 6.998 | 2,151,399 | -0.26(-3.60%) |
Sep 06, 2007 | 7.351 | 7.390 | 7.203 | 7.259 | 1,429,727 | -0.06(-0.81%) |
Sep 05, 2007 | 7.423 | 7.446 | 7.296 | 7.319 | 2,023,988 | -0.19(-2.55%) |
Sep 04, 2007 | 7.310 | 7.606 | 7.273 | 7.510 | 1,491,974 | +0.17(+2.33%) |
Aug 31, 2007 | 7.312 | 7.462 | 7.275 | 7.339 | 2,432,968 | +0.13(+1.85%) |
Aug 30, 2007 | 6.987 | 7.205 | 6.985 | 7.205 | 1,433,131 | +0.16(+2.31%) |
Aug 29, 2007 | 6.806 | 7.072 | 6.751 | 7.043 | 1,387,905 | +0.27(+4.04%) |
Aug 28, 2007 | 7.051 | 7.115 | 6.763 | 6.769 | 1,751,173 | -0.36(-5.02%) |
Aug 27, 2007 | 7.255 | 7.312 | 7.119 | 7.127 | 1,123,357 | -0.17(-2.37%) |
Aug 24, 2007 | 7.226 | 7.308 | 7.142 | 7.300 | 1,158,857 | +0.08(+1.08%) |
Aug 23, 2007 | 7.403 | 7.421 | 7.070 | 7.222 | 2,621,167 | -0.14(-1.90%) |
Aug 22, 2007 | 7.536 | 7.606 | 7.300 | 7.362 | 1,918,947 | -0.09(-1.24%) |
Aug 21, 2007 | 7.471 | 7.625 | 7.286 | 7.454 | 2,139,242 | -0.08(-1.09%) |
Aug 20, 2007 | 7.286 | 7.549 | 7.220 | 7.536 | 1,951,043 | +0.24(+3.30%) |
Aug 17, 2007 | 6.998 | 7.376 | 6.998 | 7.296 | 3,870,963 | +0.30(+4.26%) |
Aug 16, 2007 | 6.611 | 7.043 | 6.580 | 6.998 | 3,743,552 | +0.29(+4.32%) |
Aug 15, 2007 | 6.772 | 7.205 | 6.687 | 6.708 | 1,858,645 | -0.09(-1.33%) |
Aug 14, 2007 | 7.125 | 7.156 | 6.798 | 6.798 | 1,718,590 | -0.27(-3.76%) |
Aug 13, 2007 | 7.205 | 7.450 | 7.033 | 7.064 | 2,033,714 | +0.03(+0.47%) |
Aug 10, 2007 | 6.955 | 7.286 | 6.813 | 7.031 | 3,565,079 | -0.06(-0.78%) |
Aug 09, 2007 | 6.683 | 7.294 | 6.683 | 7.086 | 5,524,876 | +0.03(+0.41%) |
Aug 08, 2007 | 6.940 | 7.096 | 6.747 | 7.057 | 3,113,791 | +0.37(+5.57%) |
Aug 07, 2007 | 6.761 | 6.887 | 6.484 | 6.685 | 2,396,982 | -0.08(-1.13%) |
Aug 06, 2007 | 6.730 | 6.761 | 6.375 | 6.761 | 2,892,523 | +0.20(+3.01%) |
Aug 03, 2007 | 6.465 | 6.776 | 6.422 | 6.564 | 4,194,840 | -0.21(-3.13%) |
Aug 02, 2007 | 6.837 | 7.109 | 6.712 | 6.776 | 2,709,187 | -0.16(-2.28%) |
Aug 01, 2007 | 6.700 | 6.996 | 6.399 | 6.934 | 2,491,324 | +0.24(+3.66%) |
Jul 31, 2007 | 6.950 | 7.072 | 6.623 | 6.689 | 2,565,242 | -0.18(-2.60%) |
Jul 30, 2007 | 6.934 | 7.024 | 6.794 | 6.868 | 2,902,736 | -0.04(-0.54%) |
Jul 27, 2007 | 6.963 | 7.232 | 6.905 | 6.905 | 3,052,030 | -0.23(-3.28%) |
Jul 26, 2007 | 6.704 | 7.286 | 6.704 | 7.140 | 3,211,051 | -0.24(-3.21%) |
Jul 25, 2007 | 7.339 | 7.460 | 7.177 | 7.376 | 2,243,310 | +0.12(+1.61%) |
Jul 24, 2007 | 7.526 | 7.611 | 7.212 | 7.259 | 2,149,454 | -0.38(-4.98%) |
Jul 23, 2007 | 7.843 | 7.909 | 7.631 | 7.639 | 1,829,954 | -0.17(-2.24%) |
Jul 20, 2007 | 7.948 | 7.966 | 7.584 | 7.814 | 4,325,169 | -0.15(-1.91%) |
Jul 19, 2007 | 7.983 | 8.071 | 7.948 | 7.966 | 926,405 | +0.05(+0.57%) |
Jul 18, 2007 | 7.835 | 7.923 | 7.726 | 7.921 | 2,228,235 | +0.06(+0.81%) |
Jul 17, 2007 | 8.061 | 8.112 | 7.847 | 7.857 | 2,224,344 | -0.16(-2.03%) |
Jul 16, 2007 | 8.016 | 8.141 | 7.958 | 8.020 | 2,041,009 | -0.00(-0.03%) |
Jul 13, 2007 | 7.909 | 8.030 | 7.909 | 8.022 | 1,414,652 | +0.14(+1.72%) |
Jul 12, 2007 | 7.691 | 7.905 | 7.588 | 7.886 | 1,460,850 | +0.26(+3.37%) |
Jul 11, 2007 | 7.631 | 7.711 | 7.569 | 7.629 | 1,489,056 | -0.00(-0.03%) |
Jul 10, 2007 | 7.822 | 7.898 | 7.623 | 7.631 | 1,918,947 | -0.28(-3.49%) |
Jul 09, 2007 | 8.030 | 8.042 | 7.882 | 7.907 | 1,098,069 | -0.12(-1.44%) |
Jul 06, 2007 | 7.954 | 8.049 | 7.820 | 8.022 | 1,132,597 | +0.05(+0.62%) |
Jul 05, 2007 | 7.923 | 8.065 | 7.902 | 7.972 | 1,640,296 | +0.07(+0.91%) |
Jul 03, 2007 | 8.016 | 8.018 | 7.872 | 7.900 | 1,054,302 | -0.11(-1.39%) |
Jul 02, 2007 | 7.777 | 8.018 | 7.722 | 8.011 | 1,954,933 | +0.30(+3.89%) |
Jun 29, 2007 | 7.855 | 7.933 | 7.666 | 7.711 | 4,173,929 | -0.13(-1.60%) |
Jun 28, 2007 | 7.999 | 8.106 | 7.837 | 7.837 | 2,384,824 | -0.14(-1.80%) |
Jun 27, 2007 | 7.687 | 7.985 | 7.608 | 7.981 | 3,075,859 | +0.22(+2.81%) |
Jun 26, 2007 | 7.868 | 7.964 | 7.705 | 7.763 | 2,758,790 | -0.07(-0.92%) |
Jun 25, 2007 | 7.927 | 8.020 | 7.798 | 7.835 | 3,685,682 | -0.09(-1.17%) |
Jun 22, 2007 | 8.026 | 8.053 | 7.868 | 7.927 | 5,605,602 | -0.14(-1.73%) |
Jun 21, 2007 | 7.979 | 8.092 | 7.837 | 8.067 | 2,551,626 | +0.01(+0.18%) |
Jun 20, 2007 | 8.318 | 8.318 | 8.053 | 8.053 | 2,488,893 | -0.23(-2.83%) |
Jun 19, 2007 | 8.155 | 8.295 | 8.118 | 8.287 | 2,274,920 | +0.08(+0.98%) |
Jun 18, 2007 | 8.359 | 8.378 | 8.178 | 8.207 | 2,002,104 | -0.15(-1.82%) |
Jun 15, 2007 | 8.289 | 8.382 | 8.240 | 8.359 | 3,033,551 | +0.24(+2.94%) |
Jun 14, 2007 | 8.145 | 8.246 | 8.053 | 8.120 | 1,804,180 | -0.03(-0.38%) |
Jun 13, 2007 | 7.995 | 8.178 | 7.876 | 8.151 | 1,824,118 | +0.17(+2.09%) |
Jun 12, 2007 | 8.016 | 8.129 | 7.878 | 7.985 | 2,547,249 | -0.04(-0.51%) |
Jun 11, 2007 | 8.063 | 8.129 | 7.979 | 8.026 | 1,933,536 | -0.24(-2.93%) |
Jun 08, 2007 | 8.160 | 8.343 | 8.069 | 8.269 | 1,527,474 | +0.14(+1.69%) |
Jun 07, 2007 | 8.497 | 8.497 | 8.131 | 8.131 | 1,849,406 | -0.37(-4.31%) |
Jun 06, 2007 | 8.460 | 8.556 | 8.361 | 8.497 | 1,427,296 | -0.03(-0.34%) |
Jun 05, 2007 | 8.768 | 8.826 | 8.526 | 8.526 | 1,830,926 | -0.30(-3.45%) |
Jun 04, 2007 | 8.729 | 8.900 | 8.628 | 8.830 | 1,217,213 | +0.03(+0.30%) |
Jun 01, 2007 | 9.001 | 9.161 | 8.741 | 8.803 | 5,863,342 | -0.21(-2.35%) |
May 31, 2007 | 8.587 | 9.054 | 8.542 | 9.015 | 5,707,725 | +0.49(+5.69%) |
May 30, 2007 | 8.324 | 8.552 | 8.258 | 8.530 | 2,122,707 | +0.15(+1.79%) |
May 29, 2007 | 8.133 | 8.380 | 8.133 | 8.380 | 1,900,954 | +0.33(+4.06%) |
May 25, 2007 | 8.016 | 8.170 | 7.983 | 8.053 | 1,385,474 | +0.08(+0.98%) |
May 24, 2007 | 8.151 | 8.151 | 7.874 | 7.974 | 2,780,188 | -0.16(-1.97%) |
May 23, 2007 | 8.218 | 8.347 | 8.114 | 8.135 | 2,693,140 | -0.04(-0.48%) |
May 22, 2007 | 8.240 | 8.273 | 8.157 | 8.174 | 1,592,152 | -0.02(-0.30%) |
May 21, 2007 | 8.059 | 8.326 | 8.014 | 8.199 | 1,343,652 | +0.14(+1.68%) |
May 18, 2007 | 8.166 | 8.180 | 8.001 | 8.063 | 1,389,850 | -0.09(-1.08%) |
May 17, 2007 | 8.308 | 8.308 | 8.098 | 8.151 | 1,526,988 | -0.19(-2.27%) |
May 16, 2007 | 8.538 | 8.538 | 8.229 | 8.341 | 1,446,748 | -0.16(-1.93%) |
May 15, 2007 | 8.859 | 8.941 | 8.505 | 8.505 | 2,357,591 | -0.32(-3.63%) |
May 14, 2007 | 8.832 | 8.873 | 8.787 | 8.826 | 2,058,515 | -0.02(-0.19%) |
May 11, 2007 | 8.801 | 8.883 | 8.748 | 8.842 | 1,004,699 | +0.14(+1.65%) |
May 10, 2007 | 8.709 | 8.783 | 8.563 | 8.698 | 1,751,173 | -0.12(-1.33%) |
May 09, 2007 | 8.698 | 8.842 | 8.639 | 8.816 | 1,869,830 | +0.11(+1.30%) |
May 08, 2007 | 8.649 | 8.719 | 8.626 | 8.702 | 1,693,303 | +0.00(+0.02%) |
May 07, 2007 | 8.667 | 8.721 | 8.649 | 8.700 | 1,082,508 | +0.04(+0.45%) |
May 04, 2007 | 8.630 | 8.692 | 8.538 | 8.661 | 1,607,227 | -0.02(-0.19%) |
May 03, 2007 | 8.653 | 8.725 | 8.580 | 8.678 | 1,901,946 | +0.02(+0.29%) |
May 02, 2007 | 8.637 | 8.842 | 8.608 | 8.653 | 3,187,222 | +0.30(+3.59%) |
May 01, 2007 | 8.396 | 8.423 | 8.104 | 8.353 | 2,360,509 | -0.03(-0.39%) |
Apr 30, 2007 | 8.688 | 8.688 | 8.353 | 8.386 | 1,632,321 | -0.26(-3.02%) |
Apr 27, 2007 | 8.754 | 8.754 | 8.635 | 8.647 | 1,683,577 | -0.12(-1.38%) |
Apr 26, 2007 | 8.750 | 8.801 | 8.704 | 8.768 | 2,026,906 | +0.01(+0.09%) |
Apr 25, 2007 | 8.848 | 8.869 | 8.688 | 8.760 | 2,047,817 | -0.03(-0.37%) |
Apr 24, 2007 | 8.789 | 8.853 | 8.715 | 8.793 | 1,149,131 | +0.01(+0.14%) |
Apr 23, 2007 | 8.637 | 8.793 | 8.620 | 8.781 | 1,695,734 | +0.12(+1.43%) |
Apr 20, 2007 | 8.832 | 8.832 | 8.639 | 8.657 | 1,958,337 | +0.01(+0.07%) |
Apr 19, 2007 | 8.608 | 8.711 | 8.593 | 8.651 | 3,458,092 | -0.05(-0.59%) |
Apr 18, 2007 | 8.667 | 8.762 | 8.667 | 8.702 | 2,676,119 | -0.02(-0.28%) |
Apr 17, 2007 | 8.558 | 8.785 | 8.536 | 8.727 | 2,406,708 | +0.20(+2.34%) |
Apr 16, 2007 | 8.406 | 8.567 | 8.330 | 8.528 | 1,935,967 | +0.20(+2.34%) |
Apr 13, 2007 | 8.328 | 8.359 | 8.238 | 8.332 | 1,777,433 | -0.01(-0.07%) |
Apr 12, 2007 | 8.116 | 8.338 | 8.116 | 8.338 | 2,861,886 | +0.05(+0.57%) |
Apr 11, 2007 | 8.203 | 8.404 | 8.203 | 8.291 | 2,850,215 | -0.09(-1.06%) |
Apr 10, 2007 | 8.326 | 8.406 | 8.326 | 8.380 | 1,183,658 | +0.03(+0.42%) |
Apr 09, 2007 | 8.324 | 8.357 | 8.277 | 8.345 | 1,295,508 | +0.01(+0.17%) |
Apr 05, 2007 | 8.351 | 8.396 | 8.312 | 8.330 | 1,180,741 | -0.04(-0.47%) |
Apr 04, 2007 | 8.336 | 8.427 | 8.297 | 8.369 | 2,074,563 | +0.04(+0.52%) |
Apr 03, 2007 | 8.232 | 8.386 | 8.232 | 8.326 | 2,518,071 | +0.14(+1.76%) |
Apr 02, 2007 | 8.120 | 8.190 | 8.034 | 8.182 | 5,321,115 | +0.06(+0.76%) |
Mar 30, 2007 | 8.063 | 8.139 | 8.005 | 8.120 | 6,426,966 | +0.06(+0.71%) |
Mar 29, 2007 | 8.153 | 8.153 | 8.036 | 8.063 | 5,592,472 | -0.03(-0.41%) |
Mar 28, 2007 | 8.096 | 8.139 | 7.995 | 8.096 | 2,415,461 | -0.05(-0.58%) |
Mar 27, 2007 | 8.277 | 8.299 | 8.129 | 8.143 | 1,349,487 | -0.17(-2.00%) |
Mar 26, 2007 | 8.476 | 8.480 | 8.240 | 8.310 | 5,753,437 | -0.14(-1.63%) |
Mar 23, 2007 | 8.524 | 8.534 | 8.445 | 8.447 | 1,198,734 | -0.04(-0.51%) |
Mar 22, 2007 | 8.542 | 8.616 | 8.443 | 8.491 | 1,981,193 | -0.01(-0.15%) |
Mar 21, 2007 | 8.476 | 8.567 | 8.359 | 8.503 | 2,223,372 | +0.02(+0.29%) |
Mar 20, 2007 | 8.423 | 8.517 | 8.343 | 8.478 | 1,349,974 | +0.04(+0.44%) |
Mar 19, 2007 | 8.445 | 8.501 | 8.396 | 8.441 | 1,024,151 | +0.03(+0.34%) |
Mar 16, 2007 | 8.643 | 8.684 | 8.378 | 8.412 | 3,374,448 | -0.23(-2.69%) |
Mar 15, 2007 | 8.378 | 8.651 | 8.378 | 8.645 | 2,735,934 | +0.28(+3.29%) |
Mar 14, 2007 | 8.326 | 8.402 | 8.180 | 8.369 | 2,247,687 | +0.03(+0.35%) |
Mar 13, 2007 | 8.727 | 8.667 | 8.312 | 8.341 | 1,917,002 | -0.39(-4.43%) |
Mar 12, 2007 | 8.608 | 8.756 | 8.548 | 8.727 | 2,683,413 | +0.14(+1.65%) |
Mar 09, 2007 | 8.406 | 8.604 | 8.390 | 8.585 | 2,168,420 | +0.26(+3.11%) |
Mar 08, 2007 | 8.287 | 8.466 | 8.264 | 8.326 | 1,970,495 | +0.12(+1.43%) |
Mar 07, 2007 | 8.398 | 8.398 | 8.157 | 8.209 | 3,476,572 | -0.17(-2.08%) |
Mar 06, 2007 | 8.412 | 8.540 | 8.357 | 8.384 | 3,007,291 | +0.04(+0.44%) |
Mar 05, 2007 | 8.544 | 8.663 | 8.328 | 8.347 | 2,788,941 | -0.30(-3.43%) |
Mar 02, 2007 | 8.908 | 8.925 | 8.610 | 8.643 | 3,004,373 | -0.31(-3.49%) |
Mar 01, 2007 | 8.935 | 9.046 | 8.801 | 8.955 | 4,583,351 | -0.16(-1.80%) |
Feb 28, 2007 | 8.982 | 9.169 | 8.900 | 9.120 | 3,147,832 | +0.15(+1.70%) |
Feb 27, 2007 | 8.741 | 9.305 | 8.741 | 8.968 | 3,227,099 | -0.37(-3.99%) |
Feb 26, 2007 | 9.377 | 9.377 | 9.138 | 9.340 | 2,795,214 | -0.03(-0.33%) |
Feb 23, 2007 | 9.648 | 9.648 | 9.338 | 9.371 | 3,384,661 | -0.28(-2.94%) |
Feb 22, 2007 | 9.511 | 9.739 | 9.480 | 9.655 | 3,445,449 | +0.12(+1.27%) |
Feb 21, 2007 | 9.338 | 9.541 | 9.321 | 9.533 | 1,439,939 | +0.16(+1.71%) |
Feb 20, 2007 | 9.204 | 9.387 | 9.202 | 9.373 | 4,812,443 | -0.06(-0.65%) |
Feb 16, 2007 | 9.395 | 9.459 | 9.214 | 9.434 | 1,680,173 | +0.04(+0.39%) |
Feb 15, 2007 | 9.325 | 9.552 | 9.254 | 9.397 | 3,273,298 | +0.26(+2.81%) |
Feb 14, 2007 | 9.155 | 9.317 | 9.130 | 9.140 | 3,019,798 | -0.15(-1.66%) |
Feb 13, 2007 | 9.112 | 9.295 | 9.031 | 9.295 | 2,134,437 | +0.17(+1.89%) |
Feb 12, 2007 | 9.264 | 9.264 | 9.052 | 9.122 | 2,347,102 | -0.17(-1.81%) |
Feb 09, 2007 | 9.348 | 9.387 | 9.169 | 9.291 | 5,190,300 | -0.07(-0.73%) |
Feb 08, 2007 | 9.325 | 9.387 | 9.266 | 9.358 | 3,309,770 | -0.07(-0.76%) |
Feb 07, 2007 | 9.229 | 9.430 | 9.151 | 9.430 | 1,482,734 | +0.22(+2.41%) |
Feb 06, 2007 | 9.058 | 9.208 | 9.025 | 9.208 | 1,205,056 | +0.18(+2.00%) |
Feb 05, 2007 | 8.996 | 9.079 | 8.970 | 9.027 | 1,924,296 | -0.01(-0.14%) |
Feb 02, 2007 | 8.949 | 9.056 | 8.949 | 9.040 | 1,198,734 | +0.00(+0.02%) |