Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.449 | 6.637 | 6.443 | 6.534 | 3,624,341 | +0.24(+3.79%) |
Nov 29, 2007 | 6.311 | 6.363 | 6.167 | 6.295 | 2,243,663 | -0.08(-1.26%) |
Nov 28, 2007 | 6.144 | 6.375 | 6.134 | 6.375 | 3,014,861 | +0.33(+5.52%) |
Nov 27, 2007 | 5.920 | 6.062 | 5.893 | 6.042 | 2,839,059 | +0.09(+1.56%) |
Nov 26, 2007 | 6.311 | 6.322 | 5.949 | 5.949 | 2,979,851 | -0.39(-6.14%) |
Nov 23, 2007 | 6.328 | 6.396 | 6.276 | 6.338 | 1,073,267 | +0.03(+0.52%) |
Nov 21, 2007 | 6.280 | 6.404 | 6.134 | 6.305 | 4,967,139 | -0.15(-2.30%) |
Nov 20, 2007 | 6.540 | 6.688 | 6.295 | 6.453 | 2,837,602 | -0.13(-2.00%) |
Nov 19, 2007 | 6.742 | 6.742 | 6.546 | 6.585 | 3,518,695 | -0.19(-2.83%) |
Nov 16, 2007 | 7.063 | 7.063 | 6.717 | 6.777 | 4,278,714 | -0.28(-4.00%) |
Nov 15, 2007 | 7.137 | 7.223 | 6.898 | 7.059 | 2,396,154 | -0.10(-1.38%) |
Nov 14, 2007 | 7.423 | 7.503 | 7.110 | 7.158 | 1,520,543 | -0.27(-3.58%) |
Nov 13, 2007 | 7.155 | 7.442 | 7.135 | 7.423 | 1,663,525 | +0.33(+4.71%) |
Nov 12, 2007 | 6.972 | 7.308 | 6.972 | 7.090 | 2,106,226 | +0.00(+0.06%) |
Nov 09, 2007 | 6.943 | 7.205 | 6.873 | 7.085 | 2,993,007 | +0.05(+0.64%) |
Nov 08, 2007 | 7.015 | 7.100 | 6.803 | 7.040 | 3,141,128 | +0.11(+1.60%) |
Nov 07, 2007 | 7.088 | 7.104 | 6.917 | 6.929 | 3,052,741 | -0.28(-3.91%) |
Nov 06, 2007 | 7.073 | 7.232 | 6.904 | 7.211 | 2,304,853 | +0.17(+2.46%) |
Nov 05, 2007 | 7.310 | 7.310 | 6.593 | 7.038 | 3,089,650 | +0.02(+0.29%) |
Nov 02, 2007 | 7.265 | 7.265 | 6.921 | 7.018 | 2,997,378 | -0.19(-2.63%) |
Nov 01, 2007 | 7.289 | 7.376 | 7.162 | 7.207 | 4,321,236 | -0.20(-2.67%) |
Oct 31, 2007 | 7.207 | 7.501 | 7.147 | 7.405 | 2,564,672 | +0.32(+4.53%) |
Oct 30, 2007 | 7.001 | 7.170 | 6.964 | 7.083 | 2,305,339 | +0.05(+0.64%) |
Oct 29, 2007 | 7.300 | 7.314 | 7.005 | 7.038 | 1,530,741 | -0.22(-3.04%) |
Oct 26, 2007 | 7.378 | 7.448 | 7.201 | 7.258 | 1,671,091 | +0.00(+0.00%) |
Oct 25, 2007 | 7.289 | 7.355 | 7.116 | 7.258 | 1,843,980 | +0.03(+0.37%) |
Oct 24, 2007 | 7.298 | 7.320 | 7.020 | 7.232 | 2,149,934 | -0.12(-1.68%) |
Oct 23, 2007 | 7.258 | 7.376 | 7.139 | 7.355 | 1,090,264 | +0.11(+1.53%) |
Oct 22, 2007 | 7.143 | 7.300 | 7.020 | 7.244 | 2,358,274 | +0.08(+1.15%) |
Oct 19, 2007 | 7.588 | 7.588 | 7.162 | 7.162 | 2,208,696 | -0.44(-5.75%) |
Oct 18, 2007 | 7.567 | 7.767 | 7.483 | 7.598 | 1,634,668 | -0.03(-0.35%) |
Oct 17, 2007 | 7.604 | 7.662 | 7.328 | 7.625 | 1,681,290 | +0.06(+0.73%) |
Oct 16, 2007 | 7.600 | 7.662 | 7.555 | 7.569 | 1,192,735 | -0.05(-0.62%) |
Oct 15, 2007 | 7.860 | 7.897 | 7.543 | 7.617 | 1,755,593 | -0.21(-2.73%) |
Oct 12, 2007 | 7.909 | 7.983 | 7.804 | 7.831 | 1,021,303 | -0.05(-0.60%) |
Oct 11, 2007 | 7.777 | 7.932 | 7.730 | 7.878 | 2,584,583 | +0.13(+1.70%) |
Oct 10, 2007 | 7.734 | 7.827 | 7.652 | 7.746 | 2,271,344 | -0.01(-0.19%) |
Oct 09, 2007 | 7.650 | 7.882 | 7.592 | 7.761 | 2,324,765 | +0.10(+1.26%) |
Oct 08, 2007 | 7.711 | 7.734 | 7.571 | 7.664 | 2,249,005 | -0.11(-1.40%) |
Oct 05, 2007 | 7.744 | 7.804 | 7.633 | 7.773 | 2,457,830 | +0.10(+1.26%) |
Oct 04, 2007 | 7.693 | 7.693 | 7.553 | 7.676 | 1,180,108 | +0.04(+0.49%) |
Oct 03, 2007 | 7.674 | 7.711 | 7.569 | 7.639 | 1,898,372 | -0.09(-1.20%) |
Oct 02, 2007 | 7.866 | 7.886 | 7.720 | 7.732 | 2,147,991 | -0.04(-0.56%) |
Oct 01, 2007 | 7.538 | 7.783 | 7.526 | 7.775 | 2,399,068 | +0.22(+2.97%) |
Sep 28, 2007 | 7.635 | 7.650 | 7.398 | 7.551 | 2,617,606 | -0.11(-1.40%) |
Sep 27, 2007 | 7.658 | 7.695 | 7.578 | 7.658 | 1,548,224 | +0.03(+0.38%) |
Sep 26, 2007 | 7.586 | 7.689 | 7.524 | 7.629 | 1,672,063 | +0.09(+1.23%) |
Sep 25, 2007 | 7.709 | 7.709 | 7.518 | 7.536 | 1,220,902 | -0.22(-2.89%) |
Sep 24, 2007 | 7.670 | 7.777 | 7.617 | 7.761 | 1,493,832 | +0.08(+1.05%) |
Sep 21, 2007 | 7.788 | 7.829 | 7.681 | 7.681 | 3,327,614 | -0.03(-0.43%) |
Sep 20, 2007 | 7.744 | 7.788 | 7.580 | 7.714 | 2,335,449 | -0.05(-0.69%) |
Sep 19, 2007 | 7.689 | 7.932 | 7.674 | 7.767 | 2,547,674 | +0.14(+1.78%) |
Sep 18, 2007 | 7.312 | 7.648 | 7.271 | 7.631 | 2,628,776 | +0.38(+5.25%) |
Sep 17, 2007 | 7.269 | 7.337 | 7.203 | 7.250 | 2,385,470 | -0.05(-0.65%) |
Sep 14, 2007 | 7.123 | 7.302 | 7.112 | 7.298 | 1,313,659 | +0.09(+1.20%) |
Sep 13, 2007 | 7.075 | 7.318 | 6.987 | 7.211 | 941,172 | +0.16(+2.34%) |
Sep 12, 2007 | 7.151 | 7.168 | 7.020 | 7.046 | 982,938 | -0.14(-1.95%) |
Sep 11, 2007 | 6.952 | 7.186 | 6.933 | 7.186 | 2,164,503 | +0.25(+3.65%) |
Sep 10, 2007 | 7.050 | 7.133 | 6.843 | 6.933 | 2,027,552 | -0.07(-1.06%) |
Sep 07, 2007 | 7.149 | 7.205 | 6.997 | 7.007 | 2,148,477 | -0.26(-3.60%) |
Sep 06, 2007 | 7.361 | 7.401 | 7.213 | 7.269 | 1,427,785 | -0.06(-0.81%) |
Sep 05, 2007 | 7.433 | 7.456 | 7.306 | 7.328 | 2,021,239 | -0.19(-2.55%) |
Sep 04, 2007 | 7.320 | 7.617 | 7.283 | 7.520 | 1,489,947 | +0.17(+2.33%) |
Aug 31, 2007 | 7.322 | 7.473 | 7.285 | 7.349 | 2,429,663 | +0.13(+1.85%) |
Aug 30, 2007 | 6.997 | 7.215 | 6.995 | 7.215 | 1,431,185 | +0.16(+2.31%) |
Aug 29, 2007 | 6.816 | 7.081 | 6.760 | 7.053 | 1,386,020 | +0.27(+4.04%) |
Aug 28, 2007 | 7.061 | 7.125 | 6.772 | 6.779 | 1,748,794 | -0.36(-5.02%) |
Aug 27, 2007 | 7.265 | 7.322 | 7.129 | 7.137 | 1,121,831 | -0.17(-2.37%) |
Aug 24, 2007 | 7.236 | 7.318 | 7.151 | 7.310 | 1,157,283 | +0.08(+1.08%) |
Aug 23, 2007 | 7.413 | 7.431 | 7.079 | 7.232 | 2,617,606 | -0.14(-1.90%) |
Aug 22, 2007 | 7.547 | 7.617 | 7.310 | 7.372 | 1,916,340 | -0.09(-1.24%) |
Aug 21, 2007 | 7.481 | 7.635 | 7.296 | 7.464 | 2,136,336 | -0.08(-1.09%) |
Aug 20, 2007 | 7.296 | 7.559 | 7.230 | 7.547 | 1,948,393 | +0.24(+3.30%) |
Aug 17, 2007 | 7.007 | 7.386 | 7.007 | 7.306 | 3,865,705 | +0.30(+4.26%) |
Aug 16, 2007 | 6.620 | 7.053 | 6.589 | 7.007 | 3,738,467 | +0.29(+4.32%) |
Aug 15, 2007 | 6.781 | 7.215 | 6.696 | 6.717 | 1,856,121 | -0.09(-1.33%) |
Aug 14, 2007 | 7.135 | 7.166 | 6.807 | 6.807 | 1,716,256 | -0.27(-3.76%) |
Aug 13, 2007 | 7.215 | 7.460 | 7.042 | 7.073 | 2,030,952 | +0.03(+0.47%) |
Aug 10, 2007 | 6.964 | 7.296 | 6.822 | 7.040 | 3,560,236 | -0.06(-0.78%) |
Aug 09, 2007 | 6.692 | 7.304 | 6.692 | 7.096 | 5,517,371 | +0.03(+0.41%) |
Aug 08, 2007 | 6.950 | 7.106 | 6.756 | 7.067 | 3,109,561 | +0.37(+5.57%) |
Aug 07, 2007 | 6.770 | 6.896 | 6.492 | 6.694 | 2,393,726 | -0.08(-1.13%) |
Aug 06, 2007 | 6.740 | 6.770 | 6.383 | 6.770 | 2,888,594 | +0.20(+3.01%) |
Aug 03, 2007 | 6.474 | 6.785 | 6.431 | 6.573 | 4,189,142 | -0.21(-3.13%) |
Aug 02, 2007 | 6.847 | 7.118 | 6.721 | 6.785 | 2,705,508 | -0.16(-2.28%) |
Aug 01, 2007 | 6.709 | 7.005 | 6.408 | 6.943 | 2,487,940 | +0.25(+3.66%) |
Jul 31, 2007 | 6.960 | 7.081 | 6.632 | 6.698 | 2,561,758 | -0.18(-2.60%) |
Jul 30, 2007 | 6.943 | 7.034 | 6.803 | 6.878 | 2,898,793 | -0.04(-0.54%) |
Jul 27, 2007 | 6.972 | 7.242 | 6.915 | 6.915 | 3,047,885 | -0.23(-3.28%) |
Jul 26, 2007 | 6.713 | 7.296 | 6.713 | 7.149 | 3,206,689 | -0.24(-3.21%) |
Jul 25, 2007 | 7.349 | 7.471 | 7.186 | 7.386 | 2,240,263 | +0.12(+1.61%) |
Jul 24, 2007 | 7.536 | 7.621 | 7.221 | 7.269 | 2,146,534 | -0.38(-4.98%) |
Jul 23, 2007 | 7.854 | 7.919 | 7.641 | 7.650 | 1,827,468 | -0.18(-2.24%) |
Jul 20, 2007 | 7.959 | 7.977 | 7.594 | 7.825 | 4,319,294 | -0.15(-1.91%) |
Jul 19, 2007 | 7.994 | 8.082 | 7.959 | 7.977 | 925,146 | +0.05(+0.57%) |
Jul 18, 2007 | 7.845 | 7.934 | 7.736 | 7.932 | 2,225,208 | +0.06(+0.81%) |
Jul 17, 2007 | 8.072 | 8.123 | 7.858 | 7.868 | 2,221,323 | -0.16(-2.03%) |
Jul 16, 2007 | 8.027 | 8.152 | 7.969 | 8.031 | 2,038,236 | -0.00(-0.03%) |
Jul 13, 2007 | 7.919 | 8.041 | 7.919 | 8.033 | 1,412,730 | +0.14(+1.72%) |
Jul 12, 2007 | 7.701 | 7.915 | 7.598 | 7.897 | 1,458,866 | +0.26(+3.37%) |
Jul 11, 2007 | 7.641 | 7.722 | 7.580 | 7.639 | 1,487,033 | -0.00(-0.03%) |
Jul 10, 2007 | 7.833 | 7.909 | 7.633 | 7.641 | 1,916,340 | -0.28(-3.49%) |
Jul 09, 2007 | 8.041 | 8.053 | 7.893 | 7.917 | 1,096,578 | -0.12(-1.44%) |
Jul 06, 2007 | 7.965 | 8.059 | 7.831 | 8.033 | 1,131,058 | +0.05(+0.62%) |
Jul 05, 2007 | 7.934 | 8.076 | 7.913 | 7.983 | 1,638,068 | +0.07(+0.91%) |
Jul 03, 2007 | 8.027 | 8.029 | 7.882 | 7.911 | 1,052,870 | -0.11(-1.39%) |
Jul 02, 2007 | 7.788 | 8.029 | 7.732 | 8.022 | 1,952,278 | +0.30(+3.89%) |
Jun 29, 2007 | 7.866 | 7.944 | 7.676 | 7.722 | 4,168,259 | -0.13(-1.60%) |
Jun 28, 2007 | 8.010 | 8.117 | 7.847 | 7.847 | 2,381,585 | -0.14(-1.80%) |
Jun 27, 2007 | 7.697 | 7.996 | 7.619 | 7.991 | 3,071,681 | +0.22(+2.81%) |
Jun 26, 2007 | 7.878 | 7.975 | 7.716 | 7.773 | 2,755,043 | -0.07(-0.92%) |
Jun 25, 2007 | 7.938 | 8.031 | 7.808 | 7.845 | 3,680,675 | -0.09(-1.17%) |
Jun 22, 2007 | 8.037 | 8.064 | 7.878 | 7.938 | 5,597,988 | -0.14(-1.73%) |
Jun 21, 2007 | 7.989 | 8.103 | 7.847 | 8.078 | 2,548,160 | +0.01(+0.18%) |
Jun 20, 2007 | 8.329 | 8.329 | 8.064 | 8.064 | 2,485,512 | -0.23(-2.83%) |
Jun 19, 2007 | 8.167 | 8.307 | 8.129 | 8.298 | 2,271,830 | +0.08(+0.98%) |
Jun 18, 2007 | 8.370 | 8.389 | 8.189 | 8.218 | 1,999,385 | -0.15(-1.82%) |
Jun 15, 2007 | 8.300 | 8.393 | 8.251 | 8.370 | 3,029,430 | +0.24(+2.94%) |
Jun 14, 2007 | 8.156 | 8.257 | 8.064 | 8.132 | 1,801,729 | -0.03(-0.38%) |
Jun 13, 2007 | 8.006 | 8.189 | 7.886 | 8.162 | 1,821,640 | +0.17(+2.09%) |
Jun 12, 2007 | 8.027 | 8.140 | 7.889 | 7.996 | 2,543,789 | -0.04(-0.51%) |
Jun 11, 2007 | 8.074 | 8.140 | 7.989 | 8.037 | 1,930,910 | -0.24(-2.93%) |
Jun 08, 2007 | 8.171 | 8.354 | 8.080 | 8.280 | 1,525,399 | +0.14(+1.69%) |
Jun 07, 2007 | 8.508 | 8.508 | 8.142 | 8.142 | 1,846,894 | -0.37(-4.31%) |
Jun 06, 2007 | 8.471 | 8.568 | 8.372 | 8.508 | 1,425,357 | -0.03(-0.34%) |
Jun 05, 2007 | 8.780 | 8.838 | 8.537 | 8.537 | 1,828,439 | -0.30(-3.45%) |
Jun 04, 2007 | 8.741 | 8.912 | 8.640 | 8.842 | 1,215,560 | +0.03(+0.30%) |
Jun 01, 2007 | 9.013 | 9.173 | 8.753 | 8.815 | 5,855,377 | -0.21(-2.35%) |
May 31, 2007 | 8.599 | 9.066 | 8.554 | 9.027 | 5,699,972 | +0.49(+5.69%) |
May 30, 2007 | 8.335 | 8.564 | 8.269 | 8.541 | 2,119,824 | +0.15(+1.79%) |
May 29, 2007 | 8.144 | 8.391 | 8.144 | 8.391 | 1,898,372 | +0.33(+4.06%) |
May 25, 2007 | 8.027 | 8.181 | 7.994 | 8.064 | 1,383,592 | +0.08(+0.98%) |
May 24, 2007 | 8.162 | 8.162 | 7.884 | 7.985 | 2,776,411 | -0.16(-1.97%) |
May 23, 2007 | 8.229 | 8.358 | 8.125 | 8.146 | 2,689,481 | -0.04(-0.48%) |
May 22, 2007 | 8.251 | 8.284 | 8.169 | 8.185 | 1,589,989 | -0.02(-0.30%) |
May 21, 2007 | 8.070 | 8.337 | 8.024 | 8.210 | 1,341,827 | +0.14(+1.68%) |
May 18, 2007 | 8.177 | 8.191 | 8.012 | 8.074 | 1,387,963 | -0.09(-1.08%) |
May 17, 2007 | 8.319 | 8.319 | 8.109 | 8.162 | 1,524,913 | -0.19(-2.27%) |
May 16, 2007 | 8.550 | 8.550 | 8.241 | 8.352 | 1,444,783 | -0.16(-1.93%) |
May 15, 2007 | 8.871 | 8.953 | 8.517 | 8.517 | 2,354,389 | -0.32(-3.63%) |
May 14, 2007 | 8.844 | 8.885 | 8.799 | 8.838 | 2,055,719 | -0.02(-0.19%) |
May 11, 2007 | 8.813 | 8.895 | 8.760 | 8.854 | 1,003,335 | +0.14(+1.65%) |
May 10, 2007 | 8.720 | 8.795 | 8.574 | 8.710 | 1,748,794 | -0.12(-1.33%) |
May 09, 2007 | 8.710 | 8.854 | 8.650 | 8.828 | 1,867,291 | +0.11(+1.30%) |
May 08, 2007 | 8.661 | 8.731 | 8.638 | 8.714 | 1,691,003 | +0.00(+0.02%) |
May 07, 2007 | 8.679 | 8.733 | 8.661 | 8.712 | 1,081,037 | +0.04(+0.45%) |
May 04, 2007 | 8.642 | 8.704 | 8.550 | 8.673 | 1,605,044 | -0.02(-0.19%) |
May 03, 2007 | 8.665 | 8.737 | 8.591 | 8.690 | 1,899,362 | +0.02(+0.29%) |
May 02, 2007 | 8.648 | 8.854 | 8.620 | 8.665 | 3,182,893 | +0.30(+3.59%) |
May 01, 2007 | 8.407 | 8.434 | 8.115 | 8.364 | 2,357,303 | -0.03(-0.39%) |
Apr 30, 2007 | 8.700 | 8.700 | 8.364 | 8.397 | 1,630,103 | -0.26(-3.02%) |
Apr 27, 2007 | 8.766 | 8.766 | 8.646 | 8.659 | 1,681,290 | -0.12(-1.38%) |
Apr 26, 2007 | 8.762 | 8.813 | 8.716 | 8.780 | 2,024,153 | +0.01(+0.09%) |
Apr 25, 2007 | 8.860 | 8.881 | 8.700 | 8.772 | 2,045,035 | -0.03(-0.37%) |
Apr 24, 2007 | 8.801 | 8.865 | 8.727 | 8.805 | 1,147,570 | +0.01(+0.14%) |
Apr 23, 2007 | 8.648 | 8.805 | 8.632 | 8.793 | 1,693,431 | +0.12(+1.43%) |
Apr 20, 2007 | 8.844 | 8.844 | 8.650 | 8.669 | 1,955,677 | +0.01(+0.07%) |
Apr 19, 2007 | 8.620 | 8.722 | 8.605 | 8.663 | 3,453,395 | -0.05(-0.59%) |
Apr 18, 2007 | 8.679 | 8.774 | 8.679 | 8.714 | 2,672,484 | -0.02(-0.28%) |
Apr 17, 2007 | 8.570 | 8.797 | 8.547 | 8.739 | 2,403,439 | +0.20(+2.34%) |
Apr 16, 2007 | 8.418 | 8.578 | 8.342 | 8.539 | 1,933,338 | +0.20(+2.34%) |
Apr 13, 2007 | 8.339 | 8.370 | 8.249 | 8.344 | 1,775,019 | -0.01(-0.07%) |
Apr 12, 2007 | 8.127 | 8.350 | 8.127 | 8.350 | 2,857,999 | +0.05(+0.57%) |
Apr 11, 2007 | 8.214 | 8.416 | 8.214 | 8.302 | 2,846,344 | -0.09(-1.06%) |
Apr 10, 2007 | 8.337 | 8.418 | 8.337 | 8.391 | 1,182,051 | +0.04(+0.42%) |
Apr 09, 2007 | 8.335 | 8.368 | 8.288 | 8.356 | 1,293,748 | +0.01(+0.17%) |
Apr 05, 2007 | 8.362 | 8.407 | 8.323 | 8.342 | 1,179,137 | -0.04(-0.47%) |
Apr 04, 2007 | 8.348 | 8.438 | 8.309 | 8.381 | 2,071,746 | +0.04(+0.52%) |
Apr 03, 2007 | 8.243 | 8.397 | 8.243 | 8.337 | 2,514,651 | +0.14(+1.76%) |
Apr 02, 2007 | 8.132 | 8.202 | 8.045 | 8.193 | 5,313,887 | +0.06(+0.76%) |
Mar 30, 2007 | 8.074 | 8.150 | 8.016 | 8.132 | 6,418,236 | +0.06(+0.71%) |
Mar 29, 2007 | 8.164 | 8.164 | 8.047 | 8.074 | 5,584,875 | -0.03(-0.41%) |
Mar 28, 2007 | 8.107 | 8.150 | 8.006 | 8.107 | 2,412,180 | -0.05(-0.58%) |
Mar 27, 2007 | 8.288 | 8.311 | 8.140 | 8.154 | 1,347,654 | -0.17(-2.00%) |
Mar 26, 2007 | 8.488 | 8.492 | 8.251 | 8.321 | 5,745,622 | -0.14(-1.63%) |
Mar 23, 2007 | 8.535 | 8.545 | 8.457 | 8.459 | 1,197,105 | -0.04(-0.51%) |
Mar 22, 2007 | 8.554 | 8.628 | 8.455 | 8.502 | 1,978,502 | -0.01(-0.15%) |
Mar 21, 2007 | 8.488 | 8.578 | 8.370 | 8.515 | 2,220,352 | +0.02(+0.29%) |
Mar 20, 2007 | 8.434 | 8.529 | 8.354 | 8.490 | 1,348,140 | +0.04(+0.44%) |
Mar 19, 2007 | 8.457 | 8.512 | 8.407 | 8.453 | 1,022,760 | +0.03(+0.34%) |
Mar 16, 2007 | 8.655 | 8.696 | 8.389 | 8.424 | 3,369,865 | -0.23(-2.69%) |
Mar 15, 2007 | 8.389 | 8.663 | 8.389 | 8.657 | 2,732,218 | +0.28(+3.29%) |
Mar 14, 2007 | 8.337 | 8.414 | 8.191 | 8.381 | 2,244,634 | +0.03(+0.35%) |
Mar 13, 2007 | 8.739 | 8.679 | 8.323 | 8.352 | 1,914,398 | -0.39(-4.43%) |
Mar 12, 2007 | 8.620 | 8.768 | 8.560 | 8.739 | 2,679,769 | +0.14(+1.65%) |
Mar 09, 2007 | 8.418 | 8.615 | 8.401 | 8.597 | 2,165,474 | +0.26(+3.11%) |
Mar 08, 2007 | 8.298 | 8.477 | 8.276 | 8.337 | 1,967,818 | +0.12(+1.43%) |
Mar 07, 2007 | 8.409 | 8.409 | 8.169 | 8.220 | 3,471,850 | -0.18(-2.08%) |
Mar 06, 2007 | 8.424 | 8.552 | 8.368 | 8.395 | 3,003,206 | +0.04(+0.44%) |
Mar 05, 2007 | 8.556 | 8.675 | 8.339 | 8.358 | 2,785,153 | -0.30(-3.43%) |
Mar 02, 2007 | 8.920 | 8.937 | 8.622 | 8.655 | 3,000,292 | -0.31(-3.49%) |
Mar 01, 2007 | 8.947 | 9.058 | 8.813 | 8.968 | 4,577,126 | -0.16(-1.80%) |
Feb 28, 2007 | 8.994 | 9.182 | 8.912 | 9.132 | 3,143,556 | +0.15(+1.70%) |
Feb 27, 2007 | 8.753 | 9.318 | 8.753 | 8.980 | 3,222,716 | -0.37(-3.98%) |
Feb 26, 2007 | 9.390 | 9.390 | 9.151 | 9.353 | 2,791,418 | -0.03(-0.33%) |
Feb 23, 2007 | 9.661 | 9.661 | 9.351 | 9.383 | 3,380,063 | -0.28(-2.94%) |
Feb 22, 2007 | 9.523 | 9.752 | 9.493 | 9.668 | 3,440,769 | +0.12(+1.27%) |
Feb 21, 2007 | 9.351 | 9.554 | 9.334 | 9.546 | 1,437,984 | +0.16(+1.71%) |
Feb 20, 2007 | 9.217 | 9.400 | 9.215 | 9.386 | 4,805,906 | -0.06(-0.65%) |
Feb 16, 2007 | 9.408 | 9.472 | 9.227 | 9.447 | 1,677,890 | +0.04(+0.39%) |
Feb 15, 2007 | 9.338 | 9.565 | 9.266 | 9.410 | 3,268,852 | +0.26(+2.81%) |
Feb 14, 2007 | 9.167 | 9.330 | 9.143 | 9.153 | 3,015,696 | -0.15(-1.66%) |
Feb 13, 2007 | 9.124 | 9.307 | 9.044 | 9.307 | 2,131,538 | +0.17(+1.89%) |
Feb 12, 2007 | 9.276 | 9.276 | 9.064 | 9.134 | 2,343,914 | -0.17(-1.81%) |
Feb 09, 2007 | 9.361 | 9.400 | 9.182 | 9.303 | 5,183,250 | -0.07(-0.73%) |
Feb 08, 2007 | 9.338 | 9.400 | 9.278 | 9.371 | 3,305,275 | -0.07(-0.76%) |
Feb 07, 2007 | 9.241 | 9.443 | 9.163 | 9.443 | 1,480,720 | +0.22(+2.41%) |
Feb 06, 2007 | 9.070 | 9.221 | 9.038 | 9.221 | 1,203,419 | +0.18(+2.00%) |
Feb 05, 2007 | 9.009 | 9.091 | 8.982 | 9.040 | 1,921,682 | -0.01(-0.14%) |
Feb 02, 2007 | 8.961 | 9.068 | 8.961 | 9.052 | 1,197,105 | +0.00(+0.02%) |
Feb 01, 2007 | 9.050 | 9.073 | 8.982 | 9.050 | 1,437,498 | +0.05(+0.57%) |
Jan 31, 2007 | 8.920 | 9.099 | 8.902 | 8.998 | 1,815,327 | +0.05(+0.53%) |
Jan 30, 2007 | 8.922 | 8.951 | 8.815 | 8.951 | 2,047,463 | +0.02(+0.28%) |
Jan 29, 2007 | 8.809 | 8.945 | 8.797 | 8.926 | 1,210,703 | +0.09(+1.03%) |
Jan 26, 2007 | 8.795 | 8.854 | 8.694 | 8.836 | 1,604,073 | +0.08(+0.92%) |
Jan 25, 2007 | 8.541 | 8.797 | 8.496 | 8.755 | 2,571,956 | +0.13(+1.55%) |
Jan 24, 2007 | 8.407 | 8.622 | 8.405 | 8.622 | 780,911 | +0.21(+2.45%) |
Jan 23, 2007 | 8.354 | 8.515 | 8.342 | 8.416 | 1,109,690 | +0.06(+0.69%) |
Jan 22, 2007 | 8.475 | 8.494 | 8.319 | 8.358 | 1,630,783 | -0.09(-1.02%) |
Jan 19, 2007 | 8.206 | 8.451 | 8.160 | 8.444 | 1,073,753 | +0.20(+2.45%) |
Jan 18, 2007 | 8.510 | 8.545 | 8.230 | 8.243 | 1,745,395 | +0.01(+0.10%) |
Jan 17, 2007 | 8.160 | 8.239 | 8.082 | 8.234 | 1,818,726 | +0.03(+0.35%) |
Jan 16, 2007 | 8.164 | 8.237 | 8.127 | 8.206 | 1,493,832 | +0.08(+0.94%) |
Jan 12, 2007 | 8.024 | 8.144 | 8.020 | 8.129 | 878,039 | +0.13(+1.57%) |
Jan 11, 2007 | 7.959 | 8.041 | 7.903 | 8.004 | 2,148,963 | +0.08(+1.07%) |
Jan 10, 2007 | 7.872 | 7.942 | 7.845 | 7.919 | 781,396 | +0.00(+0.03%) |
Jan 09, 2007 | 7.835 | 7.950 | 7.763 | 7.917 | 2,270,859 | +0.09(+1.21%) |
Jan 08, 2007 | 7.903 | 7.946 | 7.775 | 7.823 | 2,622,463 | -0.09(-1.20%) |
Jan 05, 2007 | 8.101 | 8.103 | 7.868 | 7.917 | 2,337,391 | -0.20(-2.41%) |
Jan 04, 2007 | 8.214 | 8.216 | 8.039 | 8.113 | 2,663,742 | -0.12(-1.50%) |
Jan 03, 2007 | 8.444 | 8.515 | 8.160 | 8.237 | 2,019,782 | -0.16(-1.86%) |
Dec 29, 2006 | 8.348 | 8.395 | 8.278 | 8.393 | 2,145,077 | +0.06(+0.74%) |
Dec 28, 2006 | 8.237 | 8.401 | 8.206 | 8.331 | 1,285,978 | +0.07(+0.85%) |
Dec 27, 2006 | 8.183 | 8.278 | 8.179 | 8.261 | 871,726 | +0.11(+1.31%) |
Dec 26, 2006 | 8.072 | 8.222 | 8.072 | 8.154 | 742,545 | +0.05(+0.56%) |
Dec 22, 2006 | 8.204 | 8.234 | 8.094 | 8.109 | 1,016,447 | -0.08(-0.98%) |
Dec 21, 2006 | 8.261 | 8.356 | 8.121 | 8.189 | 1,916,826 | -0.04(-0.48%) |
Dec 20, 2006 | 8.247 | 8.278 | 8.195 | 8.228 | 896,979 | +0.01(+0.15%) |
Dec 19, 2006 | 8.267 | 8.284 | 8.129 | 8.216 | 1,455,952 | -0.09(-1.09%) |
Dec 18, 2006 | 8.337 | 8.352 | 8.278 | 8.307 | 1,235,471 | +0.01(+0.12%) |
Dec 15, 2006 | 8.319 | 8.329 | 8.216 | 8.296 | 3,188,235 | -0.00(-0.02%) |
Dec 14, 2006 | 8.298 | 8.348 | 8.274 | 8.298 | 1,519,086 | +0.02(+0.27%) |
Dec 13, 2006 | 8.288 | 8.315 | 8.121 | 8.276 | 2,485,512 | +0.00(+0.05%) |
Dec 12, 2006 | 8.339 | 8.399 | 8.251 | 8.272 | 2,241,234 | +0.06(+0.75%) |
Dec 11, 2006 | 8.115 | 8.245 | 8.094 | 8.210 | 1,279,179 | +0.07(+0.91%) |
Dec 08, 2006 | 8.134 | 8.150 | 8.066 | 8.136 | 1,364,166 | -0.01(-0.08%) |
Dec 07, 2006 | 8.109 | 8.193 | 8.031 | 8.142 | 1,295,691 | +0.05(+0.66%) |
Dec 06, 2006 | 8.103 | 8.154 | 8.022 | 8.088 | 2,232,007 | -0.05(-0.56%) |
Dec 05, 2006 | 8.333 | 8.344 | 8.134 | 8.134 | 2,328,650 | -0.17(-2.03%) |
Dec 04, 2006 | 8.226 | 8.389 | 8.226 | 8.302 | 3,196,491 | -0.01(-0.07%) |