Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.793 | 8.795 | 8.641 | 8.654 | 50,011,084 | -0.15(-1.71%) |
Dec 28, 2007 | 8.834 | 8.915 | 8.786 | 8.805 | 40,474,472 | -0.04(-0.48%) |
Dec 27, 2007 | 8.941 | 9.023 | 8.831 | 8.848 | 46,893,372 | -0.20(-2.20%) |
Dec 26, 2007 | 8.966 | 9.069 | 8.910 | 9.047 | 35,116,488 | +0.08(+0.86%) |
Dec 24, 2007 | 8.912 | 8.997 | 8.886 | 8.970 | 22,547,246 | +0.05(+0.56%) |
Dec 21, 2007 | 8.829 | 8.944 | 8.826 | 8.920 | 100,323,592 | +0.15(+1.70%) |
Dec 20, 2007 | 8.816 | 8.898 | 8.706 | 8.771 | 53,015,024 | +0.00(+0.02%) |
Dec 19, 2007 | 8.742 | 8.838 | 8.699 | 8.769 | 58,360,216 | +0.02(+0.25%) |
Dec 18, 2007 | 8.778 | 8.873 | 8.723 | 8.747 | 70,276,344 | +0.02(+0.18%) |
Dec 17, 2007 | 8.882 | 8.924 | 8.708 | 8.732 | 65,413,336 | -0.21(-2.32%) |
Dec 14, 2007 | 8.903 | 9.061 | 8.903 | 8.939 | 76,951,456 | -0.04(-0.44%) |
Dec 13, 2007 | 8.778 | 8.992 | 8.778 | 8.978 | 70,760,752 | +0.14(+1.63%) |
Dec 12, 2007 | 8.884 | 8.949 | 8.762 | 8.834 | 84,292,304 | +0.13(+1.48%) |
Dec 11, 2007 | 8.846 | 8.961 | 8.682 | 8.706 | 79,247,368 | -0.20(-2.29%) |
Dec 10, 2007 | 8.930 | 8.949 | 8.783 | 8.910 | 73,881,040 | +0.02(+0.25%) |
Dec 07, 2007 | 8.985 | 9.030 | 8.860 | 8.888 | 52,149,536 | -0.06(-0.71%) |
Dec 06, 2007 | 8.853 | 8.956 | 8.774 | 8.951 | 60,660,048 | +0.09(+1.06%) |
Dec 05, 2007 | 8.757 | 8.874 | 8.750 | 8.857 | 67,996,800 | +0.16(+1.87%) |
Dec 04, 2007 | 8.579 | 8.822 | 8.574 | 8.694 | 71,398,632 | +0.05(+0.54%) |
Dec 03, 2007 | 8.661 | 8.780 | 8.618 | 8.648 | 58,372,468 | -0.12(-1.41%) |
Nov 30, 2007 | 8.840 | 8.876 | 8.603 | 8.771 | 118,853,344 | +0.02(+0.22%) |
Nov 29, 2007 | 8.637 | 8.829 | 8.632 | 8.752 | 64,332,148 | +0.05(+0.63%) |
Nov 28, 2007 | 8.430 | 8.744 | 8.380 | 8.697 | 99,086,872 | +0.35(+4.15%) |
Nov 27, 2007 | 8.282 | 8.404 | 8.248 | 8.351 | 91,677,624 | +0.09(+1.14%) |
Nov 26, 2007 | 8.426 | 8.504 | 8.236 | 8.257 | 92,976,568 | -0.17(-2.05%) |
Nov 23, 2007 | 8.476 | 8.483 | 8.384 | 8.430 | 27,197,246 | +0.05(+0.59%) |
Nov 21, 2007 | 8.308 | 8.558 | 8.308 | 8.380 | 83,831,584 | -0.12(-1.37%) |
Nov 20, 2007 | 8.672 | 8.690 | 8.336 | 8.497 | 189,358,400 | +0.02(+0.24%) |
Nov 19, 2007 | 8.721 | 8.831 | 8.444 | 8.476 | 156,730,720 | -0.22(-2.58%) |
Nov 16, 2007 | 8.593 | 8.701 | 8.483 | 8.701 | 128,631,016 | +0.32(+3.78%) |
Nov 15, 2007 | 8.366 | 8.504 | 8.327 | 8.384 | 79,580,288 | -0.03(-0.35%) |
Nov 14, 2007 | 8.608 | 8.608 | 8.378 | 8.413 | 77,114,456 | -0.07(-0.87%) |
Nov 13, 2007 | 8.272 | 8.495 | 8.244 | 8.486 | 97,202,792 | +0.34(+4.12%) |
Nov 12, 2007 | 8.217 | 8.390 | 8.135 | 8.150 | 90,251,816 | -0.15(-1.76%) |
Nov 09, 2007 | 8.432 | 8.474 | 8.207 | 8.296 | 117,915,520 | -0.27(-3.10%) |
Nov 08, 2007 | 8.894 | 8.932 | 8.315 | 8.562 | 144,836,400 | -0.33(-3.67%) |
Nov 07, 2007 | 9.062 | 9.155 | 8.872 | 8.888 | 83,722,584 | -0.27(-2.94%) |
Nov 06, 2007 | 9.002 | 9.169 | 9.002 | 9.157 | 79,456,360 | +0.15(+1.66%) |
Nov 05, 2007 | 8.920 | 9.059 | 8.879 | 9.008 | 69,806,448 | +0.02(+0.27%) |
Nov 02, 2007 | 8.898 | 8.996 | 8.829 | 8.984 | 81,832,256 | +0.15(+1.75%) |
Nov 01, 2007 | 8.781 | 8.966 | 8.771 | 8.829 | 92,486,536 | -0.03(-0.35%) |
Oct 31, 2007 | 8.867 | 8.906 | 8.750 | 8.860 | 72,839,136 | +0.02(+0.17%) |
Oct 30, 2007 | 8.853 | 8.910 | 8.829 | 8.845 | 50,074,024 | -0.03(-0.35%) |
Oct 29, 2007 | 8.977 | 8.996 | 8.838 | 8.876 | 70,542,952 | -0.12(-1.33%) |
Oct 26, 2007 | 8.948 | 9.025 | 8.908 | 8.996 | 69,499,376 | +0.19(+2.10%) |
Oct 25, 2007 | 8.826 | 8.910 | 8.735 | 8.810 | 69,223,336 | -0.04(-0.41%) |
Oct 24, 2007 | 8.862 | 8.889 | 8.646 | 8.846 | 74,132,280 | -0.04(-0.50%) |
Oct 23, 2007 | 8.877 | 8.915 | 8.749 | 8.891 | 56,585,840 | +0.10(+1.11%) |
Oct 22, 2007 | 8.714 | 8.821 | 8.615 | 8.793 | 65,355,560 | -0.02(-0.21%) |
Oct 19, 2007 | 9.001 | 9.069 | 8.795 | 8.812 | 83,123,368 | -0.25(-2.78%) |
Oct 18, 2007 | 8.999 | 9.086 | 8.918 | 9.064 | 50,503,908 | +0.06(+0.63%) |
Oct 17, 2007 | 8.980 | 9.044 | 8.930 | 9.008 | 72,026,032 | +0.18(+2.00%) |
Oct 16, 2007 | 8.757 | 8.896 | 8.756 | 8.831 | 46,818,700 | +0.05(+0.53%) |
Oct 15, 2007 | 8.838 | 8.898 | 8.711 | 8.785 | 43,253,648 | -0.05(-0.60%) |
Oct 12, 2007 | 8.816 | 8.910 | 8.795 | 8.838 | 53,949,592 | -0.01(-0.12%) |
Oct 11, 2007 | 8.997 | 9.025 | 8.771 | 8.848 | 64,161,572 | -0.11(-1.22%) |
Oct 10, 2007 | 8.978 | 9.038 | 8.915 | 8.958 | 52,896,552 | -0.04(-0.40%) |
Oct 09, 2007 | 8.949 | 8.999 | 8.869 | 8.994 | 56,608,588 | +0.07(+0.83%) |
Oct 08, 2007 | 8.730 | 8.946 | 8.728 | 8.920 | 73,240,088 | +0.19(+2.22%) |
Oct 05, 2007 | 8.685 | 8.783 | 8.666 | 8.726 | 67,969,272 | +0.07(+0.85%) |
Oct 04, 2007 | 8.642 | 8.670 | 8.574 | 8.653 | 37,045,144 | +0.02(+0.22%) |
Oct 03, 2007 | 8.699 | 8.716 | 8.594 | 8.634 | 57,204,800 | -0.12(-1.33%) |
Oct 02, 2007 | 8.723 | 8.757 | 8.627 | 8.750 | 50,044,244 | +0.01(+0.12%) |
Oct 01, 2007 | 8.540 | 8.769 | 8.534 | 8.740 | 66,373,980 | +0.20(+2.39%) |
Sep 28, 2007 | 8.608 | 8.627 | 8.495 | 8.536 | 61,957,368 | -0.08(-0.95%) |
Sep 27, 2007 | 8.704 | 8.752 | 8.601 | 8.618 | 66,056,672 | -0.06(-0.69%) |
Sep 26, 2007 | 8.742 | 8.759 | 8.651 | 8.678 | 80,369,328 | -0.06(-0.71%) |
Sep 25, 2007 | 8.579 | 8.744 | 8.579 | 8.740 | 78,186,136 | +0.13(+1.47%) |
Sep 24, 2007 | 8.697 | 8.740 | 8.601 | 8.613 | 63,864,576 | -0.05(-0.57%) |
Sep 21, 2007 | 8.644 | 8.737 | 8.589 | 8.663 | 137,430,288 | +0.07(+0.86%) |
Sep 20, 2007 | 8.495 | 8.624 | 8.495 | 8.589 | 66,209,996 | +0.05(+0.64%) |
Sep 19, 2007 | 8.615 | 8.663 | 8.469 | 8.534 | 119,036,048 | -0.07(-0.78%) |
Sep 18, 2007 | 8.478 | 8.634 | 8.255 | 8.601 | 83,938,504 | +0.18(+2.10%) |
Sep 17, 2007 | 8.274 | 8.490 | 8.265 | 8.425 | 84,707,832 | +0.13(+1.57%) |
Sep 14, 2007 | 8.315 | 8.358 | 8.178 | 8.294 | 96,845,712 | -0.07(-0.80%) |
Sep 13, 2007 | 8.349 | 8.442 | 8.296 | 8.361 | 81,962,888 | +0.00(+0.02%) |
Sep 12, 2007 | 8.541 | 8.552 | 8.323 | 8.360 | 83,011,080 | -0.19(-2.23%) |
Sep 11, 2007 | 8.452 | 8.581 | 8.425 | 8.550 | 65,661,204 | +0.15(+1.78%) |
Sep 10, 2007 | 8.401 | 8.469 | 8.288 | 8.401 | 50,857,964 | +0.03(+0.31%) |
Sep 07, 2007 | 8.495 | 8.546 | 8.306 | 8.375 | 88,196,344 | -0.23(-2.67%) |
Sep 06, 2007 | 8.598 | 8.644 | 8.545 | 8.605 | 72,502,808 | +0.02(+0.18%) |
Sep 05, 2007 | 8.529 | 8.598 | 8.504 | 8.589 | 96,903,168 | -0.01(-0.08%) |
Sep 04, 2007 | 8.411 | 8.653 | 8.409 | 8.596 | 125,594,728 | +0.14(+1.60%) |
Aug 31, 2007 | 8.396 | 8.524 | 8.348 | 8.461 | 104,372,496 | +0.16(+1.88%) |
Aug 30, 2007 | 8.238 | 8.399 | 8.222 | 8.305 | 64,374,472 | +0.00(+0.04%) |
Aug 29, 2007 | 8.049 | 8.360 | 8.049 | 8.301 | 81,577,360 | +0.26(+3.28%) |
Aug 28, 2007 | 8.161 | 8.226 | 8.027 | 8.037 | 66,583,380 | -0.16(-1.90%) |
Aug 27, 2007 | 8.229 | 8.267 | 8.190 | 8.193 | 52,898,716 | -0.05(-0.64%) |
Aug 24, 2007 | 8.143 | 8.258 | 8.126 | 8.246 | 65,114,080 | +0.08(+0.94%) |
Aug 23, 2007 | 7.974 | 8.202 | 7.938 | 8.169 | 85,423,552 | +0.21(+2.65%) |
Aug 22, 2007 | 7.979 | 7.996 | 7.855 | 7.958 | 90,198,336 | +0.07(+0.89%) |
Aug 21, 2007 | 7.991 | 8.032 | 7.857 | 7.888 | 88,364,488 | -0.10(-1.22%) |
Aug 20, 2007 | 8.113 | 8.135 | 7.869 | 7.986 | 96,445,928 | -0.10(-1.21%) |
Aug 17, 2007 | 7.818 | 8.272 | 7.941 | 8.084 | 172,826,192 | +0.19(+2.39%) |
Aug 16, 2007 | 7.927 | 7.939 | 7.482 | 7.895 | 207,196,960 | -0.02(-0.22%) |
Aug 15, 2007 | 8.058 | 8.159 | 7.878 | 7.912 | 118,912,672 | -0.19(-2.39%) |
Aug 14, 2007 | 8.348 | 8.360 | 8.044 | 8.106 | 107,366,808 | -0.20(-2.37%) |
Aug 13, 2007 | 8.226 | 8.380 | 8.193 | 8.303 | 104,796,264 | +0.21(+2.58%) |
Aug 10, 2007 | 7.982 | 8.262 | 7.969 | 8.094 | 106,457,464 | +0.03(+0.40%) |
Aug 09, 2007 | 8.305 | 8.435 | 8.061 | 8.061 | 140,564,592 | -0.41(-4.82%) |
Aug 08, 2007 | 8.382 | 8.545 | 8.349 | 8.469 | 138,280,432 | +0.16(+1.90%) |
Aug 07, 2007 | 8.289 | 8.399 | 8.222 | 8.312 | 91,703,800 | +0.00(+0.04%) |
Aug 06, 2007 | 8.154 | 8.318 | 8.152 | 8.308 | 106,903,096 | +0.09(+1.04%) |
Aug 03, 2007 | 8.303 | 8.337 | 8.207 | 8.222 | 101,204,384 | -0.05(-0.56%) |
Aug 02, 2007 | 8.066 | 8.301 | 8.066 | 8.269 | 107,916,264 | +0.26(+3.21%) |
Aug 01, 2007 | 7.893 | 8.044 | 7.818 | 8.011 | 88,967,128 | +0.12(+1.52%) |
Jul 31, 2007 | 7.970 | 8.073 | 7.881 | 7.891 | 85,668,536 | -0.02(-0.24%) |
Jul 30, 2007 | 7.967 | 8.005 | 7.845 | 7.910 | 75,325,688 | -0.05(-0.69%) |
Jul 27, 2007 | 8.092 | 8.131 | 7.965 | 7.965 | 76,920,392 | -0.11(-1.36%) |
Jul 26, 2007 | 8.135 | 8.252 | 7.948 | 8.075 | 127,648,840 | -0.08(-0.93%) |
Jul 25, 2007 | 8.212 | 8.322 | 8.084 | 8.150 | 66,684,872 | -0.01(-0.15%) |
Jul 24, 2007 | 8.298 | 8.344 | 8.147 | 8.162 | 60,696,848 | -0.14(-1.69%) |
Jul 23, 2007 | 8.317 | 8.401 | 8.282 | 8.303 | 62,460,124 | -0.02(-0.23%) |
Jul 20, 2007 | 8.315 | 8.389 | 8.252 | 8.322 | 87,887,360 | +0.02(+0.29%) |
Jul 19, 2007 | 8.147 | 8.416 | 8.147 | 8.298 | 100,126,144 | +0.22(+2.67%) |
Jul 18, 2007 | 8.082 | 8.152 | 7.993 | 8.082 | 59,184,968 | -0.06(-0.78%) |
Jul 17, 2007 | 8.123 | 8.209 | 8.061 | 8.145 | 69,391,400 | +0.01(+0.15%) |
Jul 16, 2007 | 8.058 | 8.142 | 8.039 | 8.133 | 69,289,296 | +0.03(+0.40%) |
Jul 13, 2007 | 8.066 | 8.116 | 7.989 | 8.101 | 79,839,048 | -0.02(-0.21%) |
Jul 12, 2007 | 7.852 | 8.166 | 7.801 | 8.118 | 146,695,568 | +0.29(+3.72%) |
Jul 11, 2007 | 7.681 | 7.826 | 7.662 | 7.826 | 106,207,816 | +0.12(+1.58%) |
Jul 10, 2007 | 7.766 | 7.811 | 7.698 | 7.705 | 70,882,640 | -0.07(-0.93%) |
Jul 09, 2007 | 7.818 | 7.859 | 7.771 | 7.777 | 61,046,220 | -0.11(-1.35%) |
Jul 06, 2007 | 7.854 | 7.886 | 7.802 | 7.883 | 48,813,768 | +0.01(+0.17%) |
Jul 05, 2007 | 7.746 | 7.881 | 7.741 | 7.869 | 51,298,416 | +0.05(+0.70%) |
Jul 03, 2007 | 7.758 | 7.823 | 7.744 | 7.814 | 31,141,484 | +0.07(+0.86%) |
Jul 02, 2007 | 7.650 | 7.777 | 7.684 | 7.747 | 55,004,152 | +0.10(+1.28%) |
Jun 29, 2007 | 7.648 | 7.787 | 7.588 | 7.650 | 81,053,528 | +0.00(+0.02%) |
Jun 28, 2007 | 7.706 | 7.773 | 7.621 | 7.648 | 66,260,444 | -0.10(-1.28%) |
Jun 27, 2007 | 7.639 | 7.765 | 7.638 | 7.747 | 66,766,352 | +0.09(+1.23%) |
Jun 26, 2007 | 7.705 | 7.773 | 7.621 | 7.653 | 90,622,776 | -0.05(-0.67%) |
Jun 25, 2007 | 7.732 | 7.809 | 7.674 | 7.705 | 81,528,824 | -0.04(-0.53%) |
Jun 22, 2007 | 7.801 | 7.852 | 7.727 | 7.746 | 133,876,968 | -0.05(-0.70%) |
Jun 21, 2007 | 7.722 | 7.819 | 7.698 | 7.801 | 87,283,360 | +0.08(+1.02%) |
Jun 20, 2007 | 7.886 | 7.886 | 7.720 | 7.722 | 81,055,896 | -0.15(-1.87%) |
Jun 19, 2007 | 7.852 | 7.898 | 7.806 | 7.869 | 70,851,288 | +0.00(+0.02%) |
Jun 18, 2007 | 7.825 | 7.878 | 7.809 | 7.867 | 70,480,904 | +0.03(+0.39%) |
Jun 15, 2007 | 7.854 | 7.891 | 7.837 | 7.837 | 109,107,920 | +0.01(+0.09%) |
Jun 14, 2007 | 7.835 | 7.869 | 7.770 | 7.830 | 66,030,424 | +0.03(+0.37%) |
Jun 13, 2007 | 7.744 | 7.801 | 7.682 | 7.801 | 93,647,896 | +0.08(+0.98%) |
Jun 12, 2007 | 7.814 | 7.871 | 7.720 | 7.725 | 98,810,576 | -0.14(-1.81%) |
Jun 11, 2007 | 7.852 | 7.936 | 7.794 | 7.867 | 74,384,744 | +0.02(+0.24%) |
Jun 08, 2007 | 7.770 | 7.852 | 7.722 | 7.849 | 79,166,576 | +0.06(+0.81%) |
Jun 07, 2007 | 7.843 | 7.917 | 7.777 | 7.785 | 102,621,816 | -0.11(-1.35%) |
Jun 06, 2007 | 7.802 | 7.919 | 7.806 | 7.891 | 91,354,984 | +0.02(+0.24%) |
Jun 05, 2007 | 7.840 | 7.898 | 7.804 | 7.873 | 81,728,664 | -0.01(-0.13%) |
Jun 04, 2007 | 7.845 | 7.886 | 7.761 | 7.883 | 65,791,004 | +0.03(+0.37%) |
Jun 01, 2007 | 7.845 | 7.886 | 7.835 | 7.854 | 90,820,336 | +0.02(+0.22%) |
May 31, 2007 | 7.819 | 7.862 | 7.802 | 7.837 | 88,653,040 | +0.01(+0.09%) |
May 30, 2007 | 7.732 | 7.835 | 7.741 | 7.830 | 65,726,108 | +0.02(+0.24%) |
May 29, 2007 | 7.802 | 7.862 | 7.754 | 7.811 | 82,944,472 | -0.01(-0.13%) |
May 25, 2007 | 7.816 | 7.864 | 7.770 | 7.821 | 94,689,704 | +0.04(+0.48%) |
May 24, 2007 | 7.828 | 7.864 | 7.758 | 7.783 | 112,057,112 | -0.04(-0.50%) |
May 23, 2007 | 7.864 | 7.905 | 7.814 | 7.823 | 114,523,832 | +0.01(+0.11%) |
May 22, 2007 | 7.792 | 7.845 | 7.715 | 7.814 | 87,293,160 | +0.06(+0.80%) |
May 21, 2007 | 7.634 | 7.804 | 7.603 | 7.753 | 112,362,496 | +0.11(+1.44%) |
May 18, 2007 | 7.691 | 7.722 | 7.569 | 7.643 | 103,830,224 | -0.05(-0.65%) |
May 17, 2007 | 7.816 | 7.819 | 7.614 | 7.693 | 134,662,448 | -0.06(-0.75%) |
May 16, 2007 | 7.758 | 7.754 | 7.597 | 7.751 | 109,058,752 | +0.08(+1.03%) |
May 15, 2007 | 7.682 | 7.775 | 7.658 | 7.672 | 69,448,704 | -0.05(-0.60%) |
May 14, 2007 | 7.766 | 7.766 | 7.682 | 7.718 | 54,920,940 | -0.04(-0.49%) |
May 11, 2007 | 7.660 | 7.763 | 7.629 | 7.756 | 59,025,896 | +0.10(+1.28%) |
May 10, 2007 | 7.681 | 7.687 | 7.609 | 7.658 | 80,167,928 | -0.04(-0.58%) |
May 09, 2007 | 7.681 | 7.751 | 7.629 | 7.703 | 96,418,512 | -0.01(-0.18%) |
May 08, 2007 | 7.686 | 7.737 | 7.540 | 7.717 | 232,230,848 | +0.21(+2.76%) |
May 07, 2007 | 7.507 | 7.535 | 7.475 | 7.509 | 59,222,136 | +0.00(+0.02%) |
May 04, 2007 | 7.444 | 7.519 | 7.391 | 7.507 | 95,985,840 | +0.16(+2.24%) |
May 03, 2007 | 7.370 | 7.406 | 7.334 | 7.343 | 55,065,328 | -0.02(-0.23%) |
May 02, 2007 | 7.334 | 7.387 | 7.334 | 7.360 | 61,616,540 | +0.00(+0.02%) |
May 01, 2007 | 7.225 | 7.372 | 7.225 | 7.358 | 99,513,992 | +0.13(+1.85%) |
Apr 30, 2007 | 7.225 | 7.302 | 7.218 | 7.225 | 61,994,884 | -0.03(-0.35%) |
Apr 27, 2007 | 7.201 | 7.266 | 7.192 | 7.250 | 58,074,308 | +0.04(+0.59%) |
Apr 26, 2007 | 7.141 | 7.243 | 7.122 | 7.207 | 83,591,344 | +0.03(+0.41%) |
Apr 25, 2007 | 7.166 | 7.199 | 7.141 | 7.178 | 60,362,676 | +0.04(+0.53%) |
Apr 24, 2007 | 7.139 | 7.201 | 7.055 | 7.141 | 72,885,304 | +0.04(+0.58%) |
Apr 23, 2007 | 7.063 | 7.149 | 7.029 | 7.099 | 62,402,560 | +0.01(+0.10%) |
Apr 20, 2007 | 7.106 | 7.134 | 7.046 | 7.093 | 67,635,296 | +0.04(+0.53%) |
Apr 19, 2007 | 7.026 | 7.123 | 7.015 | 7.055 | 69,560,136 | +0.03(+0.41%) |
Apr 18, 2007 | 7.029 | 7.050 | 6.937 | 7.026 | 72,374,928 | -0.04(-0.56%) |
Apr 17, 2007 | 7.043 | 7.065 | 6.978 | 7.065 | 71,718,608 | +0.00(+0.05%) |
Apr 16, 2007 | 7.060 | 7.074 | 6.993 | 7.062 | 60,598,780 | +0.00(+0.02%) |
Apr 13, 2007 | 7.050 | 7.096 | 6.983 | 7.060 | 61,139,996 | +0.01(+0.15%) |
Apr 12, 2007 | 6.964 | 7.065 | 6.933 | 7.050 | 59,109,048 | +0.07(+0.96%) |
Apr 11, 2007 | 6.995 | 7.010 | 6.913 | 6.983 | 61,251,124 | +0.00(+0.02%) |
Apr 10, 2007 | 7.096 | 7.180 | 6.918 | 6.981 | 88,994,640 | -0.11(-1.50%) |
Apr 09, 2007 | 7.151 | 7.161 | 7.077 | 7.087 | 49,346,612 | -0.08(-1.10%) |
Apr 05, 2007 | 7.046 | 7.180 | 6.998 | 7.166 | 87,182,112 | +0.12(+1.70%) |
Apr 04, 2007 | 7.029 | 7.050 | 6.986 | 7.046 | 72,708,872 | +0.04(+0.51%) |
Apr 03, 2007 | 6.918 | 7.027 | 6.916 | 7.010 | 69,631,808 | +0.10(+1.44%) |
Apr 02, 2007 | 6.921 | 6.930 | 6.866 | 6.911 | 66,370,900 | +0.03(+0.42%) |
Mar 30, 2007 | 6.875 | 6.921 | 6.770 | 6.882 | 82,743,432 | +0.02(+0.35%) |
Mar 29, 2007 | 6.849 | 6.882 | 6.799 | 6.858 | 64,822,844 | +0.04(+0.53%) |
Mar 28, 2007 | 6.858 | 6.889 | 6.777 | 6.822 | 73,045,032 | -0.08(-1.09%) |
Mar 27, 2007 | 6.892 | 6.921 | 6.875 | 6.897 | 69,416,992 | -0.04(-0.52%) |
Mar 26, 2007 | 6.933 | 6.952 | 6.858 | 6.933 | 61,166,684 | +0.00(+0.02%) |
Mar 23, 2007 | 6.902 | 6.961 | 6.866 | 6.931 | 81,424,288 | -0.00(-0.05%) |
Mar 22, 2007 | 6.943 | 6.952 | 6.835 | 6.935 | 77,510,912 | +0.04(+0.65%) |
Mar 21, 2007 | 6.811 | 6.937 | 6.784 | 6.890 | 90,903,536 | +0.10(+1.46%) |
Mar 20, 2007 | 6.870 | 6.901 | 6.782 | 6.791 | 128,511,544 | -0.10(-1.49%) |
Mar 19, 2007 | 6.858 | 6.913 | 6.844 | 6.894 | 64,579,208 | +0.05(+0.75%) |
Mar 16, 2007 | 6.892 | 6.909 | 6.832 | 6.842 | 140,574,512 | +0.04(+0.53%) |
Mar 15, 2007 | 6.803 | 6.834 | 6.765 | 6.806 | 74,482,840 | -0.02(-0.23%) |
Mar 14, 2007 | 6.806 | 6.854 | 6.734 | 6.822 | 102,559,896 | +0.04(+0.61%) |
Mar 13, 2007 | 6.921 | 6.921 | 6.763 | 6.781 | 81,388,376 | -0.14(-2.03%) |
Mar 12, 2007 | 6.883 | 6.940 | 6.841 | 6.921 | 65,638,456 | +0.04(+0.65%) |
Mar 09, 2007 | 6.930 | 6.947 | 6.775 | 6.877 | 101,554,936 | -0.03(-0.40%) |
Mar 08, 2007 | 6.943 | 6.947 | 6.883 | 6.904 | 78,348,864 | +0.02(+0.25%) |
Mar 07, 2007 | 6.777 | 6.926 | 6.772 | 6.887 | 124,549,280 | +0.13(+1.88%) |
Mar 06, 2007 | 6.703 | 6.825 | 6.690 | 6.760 | 108,415,560 | +0.12(+1.75%) |
Mar 05, 2007 | 6.595 | 6.762 | 6.541 | 6.643 | 104,975,920 | +0.01(+0.21%) |
Mar 02, 2007 | 6.674 | 6.721 | 6.609 | 6.630 | 85,993,424 | -0.04(-0.67%) |
Mar 01, 2007 | 6.626 | 6.755 | 6.541 | 6.674 | 131,291,352 | -0.07(-1.07%) |
Feb 28, 2007 | 6.628 | 6.789 | 6.602 | 6.746 | 153,664,048 | +0.07(+1.10%) |
Feb 27, 2007 | 6.781 | 6.823 | 6.595 | 6.673 | 150,223,248 | -0.23(-3.40%) |
Feb 26, 2007 | 7.014 | 7.017 | 6.899 | 6.907 | 77,650,232 | -0.09(-1.30%) |
Feb 23, 2007 | 7.010 | 7.043 | 6.959 | 6.998 | 84,280,896 | +0.01(+0.10%) |
Feb 22, 2007 | 7.067 | 7.081 | 6.894 | 6.991 | 147,813,104 | -0.05(-0.78%) |
Feb 21, 2007 | 7.219 | 7.219 | 7.043 | 7.046 | 214,308,400 | -0.35(-4.70%) |
Feb 20, 2007 | 7.297 | 7.411 | 7.286 | 7.394 | 100,760,504 | +0.06(+0.84%) |
Feb 16, 2007 | 7.295 | 7.338 | 7.283 | 7.333 | 59,810,252 | +0.02(+0.21%) |
Feb 15, 2007 | 7.324 | 7.369 | 7.298 | 7.317 | 73,293,512 | -0.03(-0.35%) |
Feb 14, 2007 | 7.302 | 7.370 | 7.264 | 7.343 | 48,255,144 | +0.04(+0.56%) |
Feb 13, 2007 | 7.240 | 7.333 | 7.211 | 7.302 | 48,849,868 | +0.08(+1.16%) |
Feb 12, 2007 | 7.281 | 7.286 | 7.211 | 7.218 | 47,623,380 | -0.02(-0.31%) |
Feb 09, 2007 | 7.312 | 7.327 | 7.218 | 7.240 | 46,718,376 | -0.04(-0.57%) |
Feb 08, 2007 | 7.286 | 7.338 | 7.254 | 7.281 | 54,992,884 | +0.03(+0.40%) |
Feb 07, 2007 | 7.201 | 7.319 | 7.201 | 7.252 | 57,201,792 | +0.05(+0.69%) |
Feb 06, 2007 | 7.333 | 7.333 | 7.161 | 7.202 | 99,577,008 | -0.14(-1.87%) |
Feb 05, 2007 | 7.209 | 7.372 | 7.202 | 7.339 | 58,399,280 | +0.13(+1.76%) |
Feb 02, 2007 | 7.279 | 7.319 | 7.190 | 7.213 | 67,005,096 | -0.05(-0.68%) |
Feb 01, 2007 | 7.303 | 7.393 | 7.240 | 7.262 | 95,789,728 | -0.16(-2.13%) |
Jan 31, 2007 | 7.372 | 7.451 | 7.346 | 7.420 | 63,175,236 | +0.03(+0.39%) |
Jan 30, 2007 | 7.286 | 7.410 | 7.259 | 7.391 | 79,410,448 | +0.12(+1.63%) |
Jan 29, 2007 | 7.183 | 7.353 | 7.163 | 7.273 | 91,177,680 | +0.13(+1.75%) |
Jan 26, 2007 | 7.158 | 7.218 | 7.091 | 7.147 | 56,668,668 | -0.00(-0.05%) |
Jan 25, 2007 | 7.230 | 7.303 | 7.139 | 7.151 | 78,172,128 | -0.12(-1.60%) |
Jan 24, 2007 | 7.247 | 7.334 | 7.243 | 7.267 | 55,491,012 | +0.01(+0.19%) |
Jan 23, 2007 | 7.199 | 7.309 | 7.166 | 7.254 | 63,567,788 | +0.05(+0.69%) |
Jan 22, 2007 | 7.209 | 7.231 | 7.101 | 7.204 | 66,220,576 | +0.00(+0.05%) |
Jan 19, 2007 | 7.259 | 7.279 | 7.111 | 7.201 | 83,723,272 | -0.06(-0.80%) |
Jan 18, 2007 | 7.321 | 7.321 | 7.173 | 7.259 | 88,482,896 | -0.03(-0.35%) |
Jan 17, 2007 | 7.369 | 7.405 | 7.252 | 7.285 | 72,598,816 | -0.12(-1.64%) |
Jan 16, 2007 | 7.432 | 7.456 | 7.381 | 7.406 | 58,692,672 | -0.06(-0.76%) |
Jan 12, 2007 | 7.300 | 7.495 | 7.300 | 7.463 | 134,354,336 | +0.15(+2.09%) |
Jan 11, 2007 | 7.209 | 7.336 | 7.192 | 7.310 | 69,086,264 | +0.08(+1.04%) |
Jan 10, 2007 | 7.195 | 7.249 | 7.190 | 7.235 | 51,410,920 | +0.00(+0.00%) |
Jan 09, 2007 | 7.214 | 7.267 | 7.182 | 7.235 | 69,222,752 | +0.04(+0.55%) |
Jan 08, 2007 | 7.243 | 7.252 | 7.190 | 7.195 | 67,042,428 | -0.04(-0.55%) |
Jan 05, 2007 | 7.139 | 7.247 | 7.111 | 7.235 | 101,622,016 | +0.09(+1.25%) |
Jan 04, 2007 | 7.098 | 7.170 | 7.072 | 7.146 | 69,744,800 | +0.01(+0.14%) |