Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.687 | 9.687 | 9.506 | 9.561 | 262,318 | -0.08(-0.83%) |
Dec 28, 2007 | 9.710 | 9.734 | 9.604 | 9.642 | 238,247 | -0.01(-0.14%) |
Dec 27, 2007 | 9.693 | 9.760 | 9.653 | 9.655 | 272,920 | -0.15(-1.56%) |
Dec 26, 2007 | 9.759 | 9.808 | 9.687 | 9.808 | 56,772 | +0.07(+0.72%) |
Dec 24, 2007 | 9.919 | 9.919 | 9.323 | 9.738 | 96,445 | -0.01(-0.15%) |
Dec 21, 2007 | 9.389 | 9.753 | 9.389 | 9.753 | 167,582 | +0.20(+2.11%) |
Dec 20, 2007 | 9.424 | 9.569 | 9.424 | 9.551 | 235,983 | +0.12(+1.24%) |
Dec 19, 2007 | 9.506 | 9.506 | 9.357 | 9.434 | 165,530 | +0.03(+0.34%) |
Dec 18, 2007 | 9.443 | 9.446 | 9.263 | 9.402 | 198,363 | +0.08(+0.85%) |
Dec 17, 2007 | 9.503 | 9.539 | 9.319 | 9.323 | 359,789 | -0.27(-2.83%) |
Dec 14, 2007 | 9.560 | 9.827 | 9.560 | 9.595 | 170,660 | -0.12(-1.25%) |
Dec 13, 2007 | 9.712 | 9.734 | 9.623 | 9.716 | 129,278 | -0.04(-0.37%) |
Dec 12, 2007 | 9.835 | 9.965 | 9.678 | 9.753 | 306,778 | +0.08(+0.80%) |
Dec 11, 2007 | 9.921 | 9.924 | 9.632 | 9.675 | 405,276 | -0.17(-1.71%) |
Dec 10, 2007 | 9.852 | 9.867 | 9.819 | 9.843 | 114,913 | +0.06(+0.60%) |
Dec 07, 2007 | 9.859 | 9.859 | 9.753 | 9.785 | 207,255 | -0.02(-0.24%) |
Dec 06, 2007 | 9.713 | 9.810 | 9.656 | 9.808 | 168,266 | +0.15(+1.59%) |
Dec 05, 2007 | 9.589 | 9.684 | 9.581 | 9.655 | 590,301 | +0.21(+2.23%) |
Dec 04, 2007 | 9.503 | 9.539 | 9.444 | 9.444 | 205,887 | -0.07(-0.77%) |
Dec 03, 2007 | 9.623 | 9.653 | 9.487 | 9.517 | 216,831 | -0.10(-1.00%) |
Nov 30, 2007 | 9.738 | 9.754 | 9.520 | 9.614 | 186,734 | -0.05(-0.53%) |
Nov 29, 2007 | 9.610 | 9.696 | 9.590 | 9.665 | 1,079,711 | +0.10(+0.99%) |
Nov 28, 2007 | 9.456 | 9.655 | 9.440 | 9.570 | 240,087 | +0.24(+2.60%) |
Nov 27, 2007 | 9.323 | 9.358 | 9.229 | 9.327 | 176,474 | +0.11(+1.19%) |
Nov 26, 2007 | 9.453 | 9.481 | 9.218 | 9.218 | 188,444 | -0.15(-1.59%) |
Nov 23, 2007 | 9.364 | 9.383 | 9.307 | 9.367 | 35,568 | +0.10(+1.12%) |
Nov 21, 2007 | 9.267 | 9.402 | 9.174 | 9.263 | 655,966 | -0.16(-1.69%) |
Nov 20, 2007 | 9.495 | 9.560 | 9.259 | 9.422 | 330,377 | +0.05(+0.58%) |
Nov 19, 2007 | 9.434 | 9.485 | 9.335 | 9.368 | 162,794 | -0.12(-1.29%) |
Nov 16, 2007 | 9.482 | 9.491 | 9.357 | 9.491 | 306,436 | +0.09(+0.93%) |
Nov 15, 2007 | 9.494 | 9.542 | 9.320 | 9.403 | 547,208 | -0.12(-1.23%) |
Nov 14, 2007 | 9.729 | 9.729 | 9.485 | 9.520 | 285,232 | -0.03(-0.35%) |
Nov 13, 2007 | 9.374 | 9.571 | 9.357 | 9.554 | 533,870 | +0.34(+3.68%) |
Nov 12, 2007 | 9.320 | 9.438 | 9.210 | 9.215 | 303,700 | -0.20(-2.14%) |
Nov 09, 2007 | 9.582 | 9.722 | 9.381 | 9.417 | 1,926,858 | -0.31(-3.19%) |
Nov 08, 2007 | 8.995 | 10.23 | 9.535 | 9.726 | 1,101,941 | -0.33(-3.26%) |
Nov 07, 2007 | 10.23 | 10.27 | 10.05 | 10.05 | 521,216 | -0.24(-2.29%) |
Nov 06, 2007 | 10.25 | 10.29 | 10.15 | 10.29 | 456,235 | +0.15(+1.44%) |
Nov 05, 2007 | 10.11 | 10.21 | 10.09 | 10.14 | 359,789 | -0.03(-0.30%) |
Nov 02, 2007 | 10.21 | 10.21 | 10.05 | 10.17 | 1,674,458 | +0.03(+0.33%) |
Nov 01, 2007 | 10.24 | 10.25 | 10.10 | 10.14 | 339,953 | -0.19(-1.83%) |
Oct 31, 2007 | 10.22 | 10.33 | 10.18 | 10.33 | 783,192 | +0.19(+1.84%) |
Oct 30, 2007 | 10.07 | 10.18 | 10.07 | 10.14 | 277,024 | +0.01(+0.09%) |
Oct 29, 2007 | 10.13 | 10.17 | 10.08 | 10.13 | 302,332 | +0.07(+0.70%) |
Oct 26, 2007 | 10.09 | 10.09 | 10.01 | 10.06 | 508,220 | +0.19(+1.97%) |
Oct 25, 2007 | 9.925 | 9.953 | 9.795 | 9.868 | 322,853 | +0.01(+0.06%) |
Oct 24, 2007 | 9.912 | 9.919 | 9.722 | 9.862 | 296,860 | -0.10(-1.01%) |
Oct 23, 2007 | 9.938 | 9.984 | 9.841 | 9.963 | 406,986 | +0.12(+1.23%) |
Oct 22, 2007 | 9.748 | 9.845 | 9.713 | 9.842 | 332,429 | +0.05(+0.46%) |
Oct 19, 2007 | 10.000 | 10.000 | 9.781 | 9.797 | 385,098 | -0.24(-2.36%) |
Oct 18, 2007 | 9.975 | 10.03 | 9.924 | 10.03 | 285,916 | +0.04(+0.38%) |
Oct 17, 2007 | 10.03 | 10.03 | 9.868 | 9.995 | 342,005 | +0.15(+1.48%) |
Oct 16, 2007 | 9.835 | 9.898 | 9.820 | 9.849 | 395,358 | -0.12(-1.23%) |
Oct 15, 2007 | 10.03 | 10.06 | 9.912 | 9.972 | 448,711 | -0.09(-0.86%) |
Oct 12, 2007 | 9.944 | 10.06 | 9.938 | 10.06 | 370,049 | +0.07(+0.69%) |
Oct 11, 2007 | 10.13 | 10.19 | 9.893 | 9.990 | 945,986 | -0.06(-0.64%) |
Oct 10, 2007 | 10.04 | 10.08 | 10.00 | 10.05 | 298,228 | +0.02(+0.23%) |
Oct 09, 2007 | 10.01 | 10.03 | 9.953 | 10.03 | 264,712 | +0.05(+0.50%) |
Oct 08, 2007 | 9.947 | 9.994 | 9.941 | 9.981 | 255,820 | +0.02(+0.25%) |
Oct 05, 2007 | 9.925 | 10.01 | 9.884 | 9.956 | 896,738 | +0.11(+1.08%) |
Oct 04, 2007 | 9.810 | 9.852 | 9.760 | 9.849 | 1,572,540 | +0.03(+0.34%) |
Oct 03, 2007 | 9.914 | 9.914 | 9.751 | 9.816 | 3,719,650 | -0.14(-1.42%) |
Oct 02, 2007 | 9.971 | 9.988 | 9.884 | 9.957 | 1,652,570 | +0.04(+0.44%) |
Oct 01, 2007 | 9.849 | 10.00 | 9.846 | 9.914 | 1,778,428 | +0.09(+0.88%) |
Sep 28, 2007 | 9.905 | 9.905 | 9.775 | 9.827 | 445,975 | +0.00(+0.04%) |
Sep 27, 2007 | 9.919 | 9.919 | 9.807 | 9.823 | 1,813,996 | +0.05(+0.49%) |
Sep 26, 2007 | 9.795 | 9.816 | 9.745 | 9.775 | 1,015,072 | +0.02(+0.16%) |
Sep 25, 2007 | 9.649 | 9.759 | 9.649 | 9.759 | 358,421 | +0.10(+1.03%) |
Sep 24, 2007 | 9.683 | 9.744 | 9.631 | 9.659 | 964,455 | +0.03(+0.29%) |
Sep 21, 2007 | 9.659 | 9.664 | 9.615 | 9.631 | 246,927 | +0.05(+0.56%) |
Sep 20, 2007 | 9.585 | 9.620 | 9.545 | 9.577 | 160,742 | -0.01(-0.06%) |
Sep 19, 2007 | 9.563 | 9.633 | 9.538 | 9.583 | 448,027 | +0.06(+0.68%) |
Sep 18, 2007 | 9.381 | 9.538 | 9.323 | 9.518 | 201,099 | +0.19(+2.03%) |
Sep 17, 2007 | 9.254 | 9.355 | 9.254 | 9.329 | 281,812 | -0.05(-0.55%) |
Sep 14, 2007 | 9.357 | 9.392 | 9.327 | 9.380 | 125,857 | -0.01(-0.11%) |
Sep 13, 2007 | 9.408 | 9.422 | 9.377 | 9.390 | 441,186 | -0.02(-0.26%) |
Sep 12, 2007 | 9.414 | 9.484 | 9.399 | 9.415 | 315,328 | -0.02(-0.19%) |
Sep 11, 2007 | 9.400 | 9.472 | 9.389 | 9.433 | 738,731 | +0.10(+1.03%) |
Sep 10, 2007 | 9.418 | 9.418 | 9.240 | 9.336 | 126,541 | +0.03(+0.30%) |
Sep 07, 2007 | 9.389 | 9.390 | 9.283 | 9.308 | 567,044 | -0.20(-2.15%) |
Sep 06, 2007 | 9.455 | 9.532 | 9.411 | 9.513 | 199,731 | +0.06(+0.68%) |
Sep 05, 2007 | 9.459 | 9.495 | 9.412 | 9.449 | 155,954 | -0.11(-1.20%) |
Sep 04, 2007 | 9.436 | 9.620 | 9.406 | 9.563 | 624,501 | +0.13(+1.35%) |
Aug 31, 2007 | 9.438 | 9.462 | 9.398 | 9.436 | 320,801 | +0.14(+1.51%) |
Aug 30, 2007 | 9.238 | 9.384 | 9.237 | 9.295 | 98,497 | +0.02(+0.20%) |
Aug 29, 2007 | 9.136 | 9.282 | 9.104 | 9.276 | 196,995 | +0.23(+2.59%) |
Aug 28, 2007 | 9.177 | 9.181 | 9.036 | 9.042 | 101,917 | -0.20(-2.17%) |
Aug 27, 2007 | 9.288 | 9.289 | 9.216 | 9.243 | 129,278 | -0.08(-0.85%) |
Aug 24, 2007 | 9.188 | 9.321 | 9.155 | 9.321 | 128,594 | +0.15(+1.59%) |
Aug 23, 2007 | 9.181 | 9.181 | 9.101 | 9.175 | 195,627 | +0.02(+0.24%) |
Aug 22, 2007 | 9.150 | 9.153 | 9.060 | 9.153 | 515,744 | +0.13(+1.44%) |
Aug 21, 2007 | 9.088 | 9.089 | 8.969 | 9.023 | 180,578 | +0.02(+0.21%) |
Aug 20, 2007 | 9.013 | 9.016 | 8.922 | 9.004 | 136,118 | +0.05(+0.52%) |
Aug 17, 2007 | 9.035 | 9.035 | 8.833 | 8.957 | 299,596 | +0.16(+1.79%) |
Aug 16, 2007 | 8.881 | 8.881 | 7.544 | 8.800 | 1,553,388 | -0.02(-0.27%) |
Aug 15, 2007 | 8.985 | 9.064 | 8.823 | 8.823 | 275,656 | -0.26(-2.91%) |
Aug 14, 2007 | 9.207 | 9.247 | 9.067 | 9.088 | 163,478 | -0.10(-1.12%) |
Aug 13, 2007 | 9.254 | 9.274 | 9.181 | 9.191 | 171,686 | +0.02(+0.21%) |
Aug 10, 2007 | 9.029 | 9.409 | 9.012 | 9.171 | 503,431 | -0.01(-0.16%) |
Aug 09, 2007 | 9.327 | 9.400 | 9.165 | 9.186 | 413,142 | -0.31(-3.22%) |
Aug 08, 2007 | 9.371 | 9.491 | 9.367 | 9.491 | 422,034 | +0.21(+2.28%) |
Aug 07, 2007 | 9.218 | 9.320 | 9.190 | 9.279 | 46,512 | +0.07(+0.76%) |
Aug 06, 2007 | 9.191 | 9.259 | 9.117 | 9.209 | 112,177 | -0.03(-0.32%) |
Aug 03, 2007 | 9.210 | 9.332 | 9.210 | 9.238 | 102,601 | -0.09(-1.00%) |
Aug 02, 2007 | 9.313 | 9.368 | 9.241 | 9.332 | 71,137 | +0.00(+0.05%) |
Aug 01, 2007 | 9.203 | 9.327 | 9.079 | 9.327 | 222,303 | +0.16(+1.71%) |
Jul 31, 2007 | 9.405 | 9.405 | 9.171 | 9.171 | 393,306 | -0.20(-2.17%) |
Jul 30, 2007 | 9.313 | 9.400 | 9.253 | 9.374 | 141,590 | +0.05(+0.58%) |
Jul 27, 2007 | 9.405 | 9.446 | 9.285 | 9.320 | 115,597 | -0.18(-1.92%) |
Jul 26, 2007 | 9.474 | 9.542 | 9.288 | 9.503 | 168,950 | -0.07(-0.76%) |
Jul 25, 2007 | 9.624 | 9.629 | 9.518 | 9.576 | 177,842 | +0.03(+0.34%) |
Jul 24, 2007 | 9.634 | 9.702 | 9.538 | 9.544 | 123,121 | -0.17(-1.79%) |
Jul 23, 2007 | 9.716 | 9.757 | 9.710 | 9.718 | 332,429 | +0.03(+0.35%) |
Jul 20, 2007 | 9.716 | 9.795 | 9.649 | 9.684 | 173,054 | -0.10(-0.97%) |
Jul 19, 2007 | 9.778 | 9.808 | 9.759 | 9.779 | 265,396 | +0.12(+1.24%) |
Jul 18, 2007 | 9.629 | 9.677 | 9.586 | 9.659 | 80,029 | -0.10(-0.99%) |
Jul 17, 2007 | 9.705 | 9.779 | 9.686 | 9.756 | 287,284 | +0.05(+0.53%) |
Jul 16, 2007 | 9.686 | 9.733 | 9.678 | 9.705 | 530,108 | -0.00(-0.03%) |
Jul 13, 2007 | 9.696 | 9.719 | 9.661 | 9.707 | 540,368 | +0.02(+0.20%) |
Jul 12, 2007 | 9.544 | 9.688 | 9.538 | 9.688 | 304,384 | +0.21(+2.21%) |
Jul 11, 2007 | 9.444 | 9.479 | 9.402 | 9.479 | 167,582 | +0.02(+0.25%) |
Jul 10, 2007 | 9.481 | 9.516 | 9.444 | 9.456 | 710,003 | -0.05(-0.57%) |
Jul 09, 2007 | 9.514 | 9.525 | 9.493 | 9.510 | 164,846 | +0.01(+0.09%) |
Jul 06, 2007 | 9.463 | 9.514 | 9.452 | 9.501 | 222,303 | +0.04(+0.46%) |
Jul 05, 2007 | 9.408 | 9.482 | 9.393 | 9.457 | 277,024 | +0.05(+0.51%) |
Jul 03, 2007 | 9.371 | 9.450 | 9.370 | 9.409 | 170,318 | +0.01(+0.14%) |
Jul 02, 2007 | 9.305 | 9.443 | 9.285 | 9.396 | 142,274 | +0.20(+2.13%) |
Jun 29, 2007 | 9.283 | 9.298 | 9.175 | 9.200 | 207,939 | -0.06(-0.63%) |
Jun 28, 2007 | 9.254 | 9.275 | 9.228 | 9.259 | 168,266 | +0.04(+0.40%) |
Jun 27, 2007 | 9.102 | 9.228 | 9.098 | 9.222 | 1,179,234 | +0.06(+0.65%) |
Jun 26, 2007 | 9.221 | 9.256 | 9.134 | 9.162 | 612,873 | +0.01(+0.11%) |
Jun 25, 2007 | 9.199 | 9.262 | 9.131 | 9.152 | 199,047 | -0.05(-0.52%) |
Jun 22, 2007 | 9.266 | 9.360 | 9.177 | 9.200 | 495,907 | -0.09(-1.01%) |
Jun 21, 2007 | 9.167 | 9.294 | 9.167 | 9.294 | 188,102 | +0.10(+1.10%) |
Jun 20, 2007 | 9.282 | 9.288 | 9.169 | 9.193 | 150,482 | -0.08(-0.82%) |
Jun 19, 2007 | 9.222 | 9.288 | 9.213 | 9.269 | 124,489 | -0.00(-0.05%) |
Jun 18, 2007 | 9.267 | 9.286 | 9.232 | 9.273 | 147,746 | +0.04(+0.40%) |
Jun 15, 2007 | 9.225 | 9.254 | 9.209 | 9.237 | 1,653,254 | +0.10(+1.10%) |
Jun 14, 2007 | 9.064 | 9.156 | 9.064 | 9.136 | 47,196 | +0.09(+1.00%) |
Jun 13, 2007 | 8.968 | 9.045 | 8.955 | 9.045 | 149,114 | +0.12(+1.29%) |
Jun 12, 2007 | 8.969 | 9.051 | 8.930 | 8.930 | 166,214 | -0.12(-1.37%) |
Jun 11, 2007 | 9.047 | 9.090 | 9.047 | 9.054 | 180,578 | -0.02(-0.19%) |
Jun 08, 2007 | 8.971 | 9.073 | 8.931 | 9.071 | 672,382 | +0.18(+1.97%) |
Jun 07, 2007 | 9.039 | 9.057 | 8.896 | 8.896 | 211,359 | -0.16(-1.76%) |
Jun 06, 2007 | 9.111 | 9.111 | 9.023 | 9.055 | 259,240 | -0.08(-0.90%) |
Jun 05, 2007 | 9.123 | 9.155 | 9.079 | 9.137 | 292,072 | -0.02(-0.27%) |
Jun 04, 2007 | 9.121 | 9.162 | 9.121 | 9.162 | 329,693 | +0.04(+0.38%) |
Jun 01, 2007 | 9.131 | 9.161 | 9.102 | 9.127 | 318,065 | +0.06(+0.61%) |
May 31, 2007 | 9.057 | 9.093 | 9.055 | 9.071 | 292,756 | +0.05(+0.55%) |
May 30, 2007 | 8.883 | 9.023 | 8.883 | 9.022 | 171,002 | +0.05(+0.54%) |
May 29, 2007 | 8.947 | 9.000 | 8.930 | 8.974 | 155,270 | +0.07(+0.84%) |
May 25, 2007 | 8.855 | 8.930 | 8.855 | 8.899 | 721,631 | +0.05(+0.61%) |
May 24, 2007 | 8.959 | 8.999 | 8.841 | 8.845 | 305,752 | -0.14(-1.58%) |
May 23, 2007 | 9.064 | 9.064 | 8.987 | 8.987 | 394,674 | -0.03(-0.34%) |
May 22, 2007 | 9.012 | 9.047 | 8.991 | 9.017 | 146,378 | +0.02(+0.24%) |
May 21, 2007 | 8.988 | 9.026 | 8.957 | 8.995 | 187,418 | +0.04(+0.44%) |
May 18, 2007 | 8.947 | 8.978 | 8.930 | 8.956 | 178,526 | +0.02(+0.28%) |
May 17, 2007 | 8.950 | 8.966 | 8.908 | 8.931 | 116,281 | -0.03(-0.34%) |
May 16, 2007 | 8.743 | 8.974 | 8.743 | 8.962 | 106,021 | +0.09(+0.97%) |
May 15, 2007 | 8.921 | 8.968 | 8.864 | 8.876 | 304,384 | -0.04(-0.49%) |
May 14, 2007 | 8.991 | 8.991 | 8.893 | 8.919 | 134,750 | -0.05(-0.54%) |
May 11, 2007 | 8.874 | 8.968 | 8.874 | 8.968 | 73,873 | +0.11(+1.25%) |
May 10, 2007 | 8.943 | 8.966 | 8.855 | 8.857 | 602,613 | -0.13(-1.40%) |
May 09, 2007 | 8.918 | 8.994 | 8.889 | 8.982 | 375,521 | +0.03(+0.34%) |
May 08, 2007 | 8.903 | 8.968 | 8.898 | 8.952 | 225,039 | +0.02(+0.23%) |
May 07, 2007 | 8.959 | 8.963 | 8.931 | 8.931 | 151,166 | +0.02(+0.23%) |
May 04, 2007 | 8.918 | 8.941 | 8.905 | 8.911 | 146,378 | +0.04(+0.46%) |
May 03, 2007 | 8.845 | 8.903 | 8.843 | 8.870 | 108,073 | +0.03(+0.38%) |
May 02, 2007 | 8.813 | 8.865 | 8.813 | 8.836 | 397,410 | +0.05(+0.58%) |
May 01, 2007 | 8.794 | 8.794 | 8.712 | 8.785 | 121,069 | +0.03(+0.35%) |
Apr 30, 2007 | 8.826 | 8.855 | 8.754 | 8.754 | 118,333 | -0.09(-1.04%) |
Apr 27, 2007 | 8.842 | 8.879 | 8.816 | 8.846 | 107,389 | +0.01(+0.10%) |
Apr 26, 2007 | 8.848 | 8.870 | 8.817 | 8.838 | 102,601 | +0.03(+0.33%) |
Apr 25, 2007 | 8.764 | 8.830 | 8.745 | 8.808 | 174,422 | +0.07(+0.85%) |
Apr 24, 2007 | 8.750 | 8.767 | 8.688 | 8.734 | 140,222 | +0.05(+0.61%) |
Apr 23, 2007 | 8.697 | 8.699 | 8.661 | 8.681 | 118,333 | -0.02(-0.22%) |
Apr 20, 2007 | 8.748 | 8.748 | 8.683 | 8.700 | 101,233 | +0.06(+0.69%) |
Apr 19, 2007 | 8.583 | 8.690 | 8.583 | 8.640 | 82,765 | -0.01(-0.15%) |
Apr 18, 2007 | 8.637 | 8.702 | 8.614 | 8.653 | 242,823 | -0.00(-0.02%) |
Apr 17, 2007 | 8.649 | 8.687 | 8.645 | 8.655 | 92,341 | -0.01(-0.10%) |
Apr 16, 2007 | 8.655 | 8.664 | 8.626 | 8.664 | 313,276 | +0.06(+0.75%) |
Apr 13, 2007 | 8.560 | 8.599 | 8.510 | 8.599 | 117,649 | +0.02(+0.20%) |
Apr 12, 2007 | 8.514 | 8.595 | 8.494 | 8.582 | 305,068 | +0.05(+0.57%) |
Apr 11, 2007 | 8.570 | 8.586 | 8.509 | 8.533 | 142,274 | -0.04(-0.44%) |
Apr 10, 2007 | 8.560 | 8.589 | 8.554 | 8.572 | 171,686 | +0.02(+0.21%) |
Apr 09, 2007 | 8.557 | 8.602 | 8.548 | 8.554 | 247,611 | -0.01(-0.17%) |
Apr 05, 2007 | 8.507 | 8.574 | 8.507 | 8.569 | 144,326 | +0.07(+0.84%) |
Apr 04, 2007 | 8.498 | 8.536 | 8.469 | 8.497 | 494,539 | +0.05(+0.55%) |
Apr 03, 2007 | 8.405 | 8.491 | 8.405 | 8.450 | 246,927 | +0.09(+1.05%) |
Apr 02, 2007 | 8.406 | 8.406 | 8.323 | 8.363 | 355,685 | +0.01(+0.11%) |
Mar 30, 2007 | 8.380 | 8.381 | 8.319 | 8.354 | 160,058 | -0.01(-0.10%) |
Mar 29, 2007 | 8.402 | 8.402 | 8.300 | 8.362 | 145,694 | -0.01(-0.09%) |
Mar 28, 2007 | 8.376 | 8.424 | 8.364 | 8.370 | 419,982 | -0.08(-0.93%) |
Mar 27, 2007 | 8.468 | 8.468 | 8.436 | 8.449 | 298,912 | -0.01(-0.10%) |
Mar 26, 2007 | 8.440 | 8.503 | 8.395 | 8.457 | 422,034 | -0.02(-0.19%) |
Mar 23, 2007 | 8.484 | 8.488 | 8.456 | 8.474 | 43,092 | +0.02(+0.21%) |
Mar 22, 2007 | 8.500 | 8.500 | 8.453 | 8.456 | 39,672 | -0.07(-0.81%) |
Mar 21, 2007 | 8.354 | 8.545 | 8.352 | 8.525 | 233,931 | +0.18(+2.14%) |
Mar 20, 2007 | 8.320 | 8.366 | 8.291 | 8.346 | 56,772 | +0.02(+0.30%) |
Mar 19, 2007 | 8.294 | 8.329 | 8.288 | 8.322 | 108,073 | +0.06(+0.69%) |
Mar 16, 2007 | 8.267 | 8.288 | 8.218 | 8.264 | 55,404 | +0.03(+0.37%) |
Mar 15, 2007 | 8.229 | 8.262 | 8.209 | 8.234 | 38,304 | +0.04(+0.52%) |
Mar 14, 2007 | 8.136 | 8.215 | 8.055 | 8.191 | 123,805 | +0.05(+0.59%) |
Mar 13, 2007 | 8.298 | 8.297 | 8.143 | 8.143 | 124,489 | -0.15(-1.87%) |
Mar 12, 2007 | 8.260 | 8.326 | 8.134 | 8.298 | 246,243 | +0.09(+1.07%) |
Mar 09, 2007 | 8.294 | 8.294 | 8.184 | 8.210 | 124,489 | -0.03(-0.35%) |
Mar 08, 2007 | 8.292 | 8.292 | 8.215 | 8.240 | 103,969 | +0.05(+0.66%) |
Mar 07, 2007 | 8.209 | 8.224 | 8.177 | 8.186 | 83,449 | -0.04(-0.44%) |
Mar 06, 2007 | 8.210 | 8.238 | 8.181 | 8.222 | 107,389 | +0.14(+1.76%) |
Mar 05, 2007 | 8.069 | 8.164 | 8.069 | 8.080 | 155,954 | -0.06(-0.68%) |
Mar 02, 2007 | 8.245 | 8.245 | 8.120 | 8.136 | 228,459 | -0.10(-1.15%) |
Mar 01, 2007 | 8.099 | 8.285 | 8.048 | 8.231 | 683,326 | -0.05(-0.62%) |
Feb 28, 2007 | 8.294 | 8.360 | 8.260 | 8.282 | 777,036 | +0.03(+0.32%) |
Feb 27, 2007 | 8.443 | 8.489 | 8.232 | 8.256 | 329,009 | -0.34(-3.96%) |
Feb 26, 2007 | 8.662 | 8.662 | 8.560 | 8.596 | 134,750 | -0.05(-0.57%) |
Feb 23, 2007 | 8.655 | 8.662 | 8.604 | 8.646 | 62,928 | -0.01(-0.17%) |
Feb 22, 2007 | 8.668 | 8.680 | 8.610 | 8.661 | 149,114 | +0.06(+0.73%) |
Feb 21, 2007 | 8.604 | 8.621 | 8.561 | 8.598 | 486,331 | -0.04(-0.49%) |
Feb 20, 2007 | 8.611 | 8.652 | 8.555 | 8.640 | 207,255 | +0.03(+0.31%) |
Feb 16, 2007 | 8.604 | 8.614 | 8.574 | 8.614 | 113,545 | +0.01(+0.08%) |
Feb 15, 2007 | 8.592 | 8.611 | 8.561 | 8.607 | 189,470 | +0.03(+0.32%) |
Feb 14, 2007 | 8.494 | 8.595 | 8.494 | 8.579 | 207,255 | +0.16(+1.93%) |
Feb 13, 2007 | 8.433 | 8.523 | 8.402 | 8.416 | 117,239 | +0.02(+0.29%) |
Feb 12, 2007 | 8.414 | 8.437 | 8.379 | 8.392 | 79,735 | -0.05(-0.54%) |
Feb 09, 2007 | 8.553 | 8.570 | 8.436 | 8.437 | 252,399 | -0.09(-1.03%) |
Feb 08, 2007 | 8.503 | 8.558 | 8.503 | 8.525 | 130,646 | -0.02(-0.22%) |
Feb 07, 2007 | 8.531 | 8.572 | 8.485 | 8.544 | 172,370 | +0.08(+0.95%) |
Feb 06, 2007 | 8.512 | 8.525 | 8.430 | 8.463 | 122,437 | -0.03(-0.31%) |
Feb 05, 2007 | 8.488 | 8.514 | 8.406 | 8.490 | 165,530 | +0.01(+0.09%) |
Feb 02, 2007 | 8.494 | 8.533 | 8.440 | 8.482 | 779,088 | -0.05(-0.62%) |
Feb 01, 2007 | 8.585 | 8.586 | 8.495 | 8.535 | 97,129 | -0.02(-0.21%) |
Jan 31, 2007 | 8.487 | 8.557 | 8.425 | 8.553 | 193,575 | +0.05(+0.60%) |
Jan 30, 2007 | 8.479 | 8.516 | 8.474 | 8.501 | 214,779 | +0.03(+0.38%) |
Jan 29, 2007 | 8.494 | 8.516 | 8.452 | 8.469 | 69,769 | -0.02(-0.21%) |
Jan 26, 2007 | 8.460 | 8.514 | 8.430 | 8.487 | 116,281 | -0.00(-0.02%) |
Jan 25, 2007 | 8.604 | 8.621 | 8.460 | 8.488 | 132,014 | -0.08(-0.99%) |
Jan 24, 2007 | 8.482 | 8.576 | 8.482 | 8.573 | 123,121 | +0.13(+1.49%) |
Jan 23, 2007 | 8.421 | 8.487 | 8.408 | 8.447 | 132,014 | -0.02(-0.21%) |
Jan 22, 2007 | 8.519 | 8.519 | 8.402 | 8.465 | 363,893 | -0.04(-0.45%) |
Jan 19, 2007 | 8.457 | 8.531 | 8.456 | 8.503 | 195,627 | +0.00(+0.02%) |
Jan 18, 2007 | 8.611 | 8.611 | 8.485 | 8.501 | 322,853 | -0.16(-1.81%) |
Jan 17, 2007 | 8.709 | 8.718 | 8.636 | 8.658 | 163,478 | -0.10(-1.14%) |
Jan 16, 2007 | 8.779 | 8.798 | 8.718 | 8.757 | 322,853 | +0.00(+0.05%) |
Jan 12, 2007 | 8.703 | 8.756 | 8.678 | 8.753 | 259,924 | +0.04(+0.49%) |
Jan 11, 2007 | 8.655 | 8.725 | 8.649 | 8.710 | 848,857 | +0.05(+0.62%) |
Jan 10, 2007 | 8.551 | 8.656 | 8.545 | 8.656 | 718,211 | +0.05(+0.54%) |
Jan 09, 2007 | 8.582 | 8.623 | 8.533 | 8.610 | 110,125 | +0.01(+0.15%) |
Jan 08, 2007 | 8.604 | 8.620 | 8.560 | 8.596 | 117,649 | +0.02(+0.26%) |
Jan 05, 2007 | 8.582 | 8.589 | 8.506 | 8.574 | 184,682 | -0.09(-1.01%) |
Jan 04, 2007 | 8.516 | 8.662 | 8.490 | 8.662 | 248,295 | +0.13(+1.47%) |