Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.491 | 5.611 | 5.470 | 5.541 | 3,925,490 | +0.05(+0.91%) |
Dec 28, 2007 | 5.502 | 5.537 | 5.426 | 5.491 | 2,598,442 | +0.02(+0.40%) |
Dec 27, 2007 | 5.450 | 5.539 | 5.437 | 5.470 | 3,218,221 | -0.05(-0.98%) |
Dec 26, 2007 | 5.602 | 5.602 | 5.446 | 5.524 | 3,614,890 | -0.12(-2.07%) |
Dec 24, 2007 | 5.561 | 5.669 | 5.561 | 5.641 | 2,538,712 | +0.03(+0.58%) |
Dec 21, 2007 | 5.619 | 5.710 | 5.478 | 5.608 | 34,511,260 | +0.06(+1.05%) |
Dec 20, 2007 | 5.394 | 5.550 | 5.361 | 5.550 | 7,120,030 | +0.20(+3.77%) |
Dec 19, 2007 | 5.377 | 5.452 | 5.292 | 5.348 | 12,519,609 | -0.05(-0.84%) |
Dec 18, 2007 | 5.491 | 5.513 | 5.301 | 5.394 | 8,907,515 | -0.06(-1.03%) |
Dec 17, 2007 | 5.374 | 5.500 | 5.338 | 5.450 | 8,129,340 | +0.03(+0.56%) |
Dec 14, 2007 | 5.496 | 5.500 | 5.392 | 5.420 | 5,475,935 | -0.10(-1.84%) |
Dec 13, 2007 | 5.643 | 5.719 | 5.496 | 5.522 | 9,530,095 | -0.12(-2.15%) |
Dec 12, 2007 | 5.777 | 5.860 | 5.552 | 5.643 | 7,063,669 | -0.02(-0.27%) |
Dec 11, 2007 | 5.953 | 5.986 | 5.639 | 5.658 | 8,768,186 | -0.30(-5.02%) |
Dec 10, 2007 | 6.003 | 6.009 | 5.918 | 5.957 | 4,194,172 | -0.01(-0.18%) |
Dec 07, 2007 | 5.957 | 6.042 | 5.923 | 5.968 | 5,617,668 | +0.02(+0.36%) |
Dec 06, 2007 | 5.851 | 5.953 | 5.732 | 5.947 | 9,504,610 | +0.15(+2.50%) |
Dec 05, 2007 | 5.851 | 5.875 | 5.751 | 5.801 | 4,816,116 | +0.04(+0.71%) |
Dec 04, 2007 | 5.680 | 5.797 | 5.643 | 5.760 | 7,123,495 | +0.03(+0.49%) |
Dec 03, 2007 | 5.660 | 5.819 | 5.658 | 5.732 | 5,733,030 | +0.02(+0.27%) |
Nov 30, 2007 | 5.647 | 5.808 | 5.595 | 5.717 | 8,556,783 | +0.12(+2.13%) |
Nov 29, 2007 | 5.617 | 5.665 | 5.513 | 5.598 | 6,147,340 | -0.07(-1.26%) |
Nov 28, 2007 | 5.686 | 5.769 | 5.643 | 5.669 | 11,794,168 | +0.06(+1.00%) |
Nov 27, 2007 | 5.647 | 5.734 | 5.550 | 5.613 | 5,693,498 | +0.01(+0.12%) |
Nov 26, 2007 | 5.754 | 5.808 | 5.606 | 5.606 | 6,766,289 | -0.08(-1.33%) |
Nov 23, 2007 | 5.702 | 5.747 | 5.637 | 5.682 | 2,652,639 | +0.04(+0.77%) |
Nov 21, 2007 | 5.509 | 5.721 | 5.446 | 5.639 | 7,412,749 | +0.06(+1.05%) |
Nov 20, 2007 | 5.624 | 5.845 | 5.483 | 5.580 | 11,905,303 | +0.16(+3.04%) |
Nov 19, 2007 | 5.565 | 5.569 | 5.392 | 5.416 | 6,226,829 | -0.22(-3.88%) |
Nov 16, 2007 | 5.634 | 5.697 | 5.450 | 5.634 | 10,053,160 | +0.05(+0.81%) |
Nov 15, 2007 | 5.645 | 5.721 | 5.543 | 5.589 | 6,399,221 | -0.09(-1.56%) |
Nov 14, 2007 | 5.892 | 5.894 | 5.656 | 5.678 | 5,812,680 | -0.20(-3.39%) |
Nov 13, 2007 | 5.665 | 6.018 | 5.634 | 5.877 | 11,145,235 | +0.25(+4.43%) |
Nov 12, 2007 | 5.431 | 5.816 | 5.413 | 5.628 | 12,137,060 | +0.20(+3.71%) |
Nov 09, 2007 | 5.439 | 5.539 | 5.325 | 5.426 | 10,432,659 | -0.10(-1.84%) |
Nov 08, 2007 | 5.496 | 5.645 | 5.331 | 5.528 | 10,922,656 | +0.02(+0.28%) |
Nov 07, 2007 | 5.504 | 5.604 | 5.439 | 5.513 | 10,324,906 | -0.09(-1.55%) |
Nov 06, 2007 | 5.526 | 5.608 | 5.478 | 5.600 | 7,055,709 | +0.10(+1.77%) |
Nov 05, 2007 | 5.500 | 5.543 | 5.446 | 5.502 | 5,438,917 | -0.09(-1.67%) |
Nov 02, 2007 | 5.617 | 5.645 | 5.442 | 5.595 | 8,087,717 | +0.05(+0.82%) |
Nov 01, 2007 | 5.803 | 5.812 | 5.541 | 5.550 | 8,463,331 | -0.31(-5.22%) |
Oct 31, 2007 | 5.851 | 5.938 | 5.784 | 5.855 | 9,094,203 | +0.04(+0.75%) |
Oct 30, 2007 | 5.743 | 5.823 | 5.708 | 5.812 | 5,245,779 | +0.03(+0.45%) |
Oct 29, 2007 | 5.743 | 5.851 | 5.741 | 5.786 | 4,991,203 | +0.06(+1.06%) |
Oct 26, 2007 | 5.773 | 5.773 | 5.634 | 5.725 | 5,010,468 | +0.05(+0.92%) |
Oct 25, 2007 | 5.751 | 5.886 | 5.602 | 5.673 | 8,450,304 | -0.07(-1.28%) |
Oct 24, 2007 | 5.650 | 5.758 | 5.593 | 5.747 | 9,671,870 | +0.06(+1.07%) |
Oct 23, 2007 | 5.786 | 5.847 | 5.600 | 5.686 | 9,088,324 | -0.16(-2.81%) |
Oct 22, 2007 | 5.656 | 5.973 | 5.645 | 5.851 | 7,594,499 | +0.19(+3.29%) |
Oct 19, 2007 | 5.892 | 5.894 | 5.663 | 5.665 | 9,496,936 | -0.23(-3.83%) |
Oct 18, 2007 | 5.988 | 6.003 | 5.819 | 5.890 | 5,900,249 | -0.11(-1.81%) |
Oct 17, 2007 | 6.064 | 6.087 | 5.888 | 5.999 | 8,836,591 | +0.01(+0.11%) |
Oct 16, 2007 | 6.126 | 6.146 | 5.975 | 5.992 | 7,996,826 | -0.10(-1.67%) |
Oct 15, 2007 | 6.241 | 6.274 | 6.029 | 6.094 | 9,975,567 | -0.19(-3.03%) |
Oct 12, 2007 | 6.306 | 6.393 | 6.235 | 6.285 | 8,479,195 | +0.03(+0.52%) |
Oct 11, 2007 | 6.092 | 6.380 | 6.092 | 6.252 | 16,021,763 | +0.25(+4.19%) |
Oct 10, 2007 | 5.855 | 6.018 | 5.855 | 6.001 | 6,579,961 | +0.13(+2.18%) |
Oct 09, 2007 | 5.955 | 5.996 | 5.823 | 5.873 | 6,412,470 | -0.09(-1.49%) |
Oct 08, 2007 | 5.986 | 5.986 | 5.912 | 5.962 | 7,573,268 | +0.00(+0.00%) |
Oct 05, 2007 | 5.799 | 6.061 | 5.771 | 5.962 | 8,912,619 | +0.18(+3.03%) |
Oct 04, 2007 | 5.847 | 5.905 | 5.762 | 5.786 | 4,715,746 | -0.06(-1.07%) |
Oct 03, 2007 | 5.812 | 6.001 | 5.812 | 5.849 | 7,658,493 | +0.02(+0.41%) |
Oct 02, 2007 | 5.637 | 5.834 | 5.634 | 5.825 | 5,744,954 | +0.17(+2.99%) |
Oct 01, 2007 | 5.554 | 5.669 | 5.509 | 5.656 | 7,328,396 | +0.10(+1.79%) |
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.556 | 5,046,147 | +0.00(+0.00%) |
Sep 27, 2007 | 5.582 | 5.615 | 5.533 | 5.556 | 4,296,037 | -0.01(-0.23%) |
Sep 26, 2007 | 5.569 | 5.634 | 5.526 | 5.569 | 3,681,809 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.606 | 5.500 | 5.561 | 8,500,048 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,397 | -0.12(-2.11%) |
Sep 21, 2007 | 5.632 | 5.819 | 5.626 | 5.751 | 14,654,310 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.736 | 7,749,328 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.868 | 5.907 | 5,916,483 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.697 | 6.007 | 8,609,522 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.660 | 5.671 | 8,433,678 | -0.10(-1.69%) |
Sep 14, 2007 | 5.686 | 5.808 | 5.639 | 5.769 | 5,242,276 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,063,232 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.788 | 5.676 | 5.691 | 6,565,693 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,584 | +0.14(+2.41%) |
Sep 10, 2007 | 5.788 | 5.819 | 5.643 | 5.671 | 6,434,028 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.738 | 5.747 | 7,062,949 | -0.14(-2.39%) |
Sep 06, 2007 | 5.905 | 6.003 | 5.754 | 5.888 | 7,390,438 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.829 | 11,990,223 | -0.10(-1.61%) |
Sep 04, 2007 | 6.009 | 6.018 | 5.899 | 5.925 | 11,796,235 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.868 | 6.031 | 7,842,246 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,948 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.699 | 5.877 | 11,387,790 | +0.12(+2.03%) |
Aug 28, 2007 | 5.775 | 5.827 | 5.723 | 5.760 | 8,851,117 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.801 | 9,819,621 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,930,426 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.907 | 5.743 | 5.756 | 8,868,089 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.866 | 10,806,145 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.983 | 5.801 | 5.936 | 10,718,008 | +0.02(+0.29%) |
Aug 20, 2007 | 5.944 | 6.072 | 5.823 | 5.918 | 20,202,236 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.738 | 5.966 | 14,810,344 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.816 | 5.615 | 5.799 | 17,592,774 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.907 | 5.608 | 5.658 | 14,193,726 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,598,051 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,061,182 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,944 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,847 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,674,125 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.319 | 6.000 | 6.317 | 12,528,944 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,974 | +0.07(+1.16%) |
Aug 03, 2007 | 5.996 | 6.345 | 5.977 | 5.977 | 14,839,014 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.269 | 6.343 | 7,563,384 | +0.05(+0.72%) |
Aug 01, 2007 | 6.282 | 6.317 | 6.204 | 6.298 | 13,443,081 | +0.03(+0.45%) |
Jul 31, 2007 | 6.441 | 6.594 | 6.269 | 6.269 | 8,945,931 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.477 | 6.332 | 6.451 | 9,306,040 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.425 | 6.265 | 6.339 | 14,564,148 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.334 | 17,033,200 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.592 | 6.421 | 6.469 | 9,402,648 | -0.11(-1.62%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.542 | 6.575 | 14,362,787 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.709 | 6.731 | 7,133,753 | +0.02(+0.23%) |
Jul 20, 2007 | 6.748 | 6.783 | 6.662 | 6.716 | 9,785,631 | -0.02(-0.35%) |
Jul 19, 2007 | 6.683 | 6.755 | 6.633 | 6.740 | 7,323,223 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.750 | 6.629 | 6.666 | 8,509,891 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,666,337 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.774 | 6.818 | 4,006,230 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.904 | 5,621,646 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,536,371 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.566 | 6.456 | 6.521 | 7,229,642 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.735 | 6.540 | 6.551 | 6,086,979 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,447 | -0.04(-0.64%) |
Jul 06, 2007 | 6.711 | 6.779 | 6.657 | 6.746 | 5,769,923 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.711 | 6.640 | 6.705 | 3,228,036 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.672 | 6.679 | 2,051,571 | +0.01(+0.20%) |
Jul 02, 2007 | 6.685 | 6.737 | 6.651 | 6.666 | 5,029,729 | -0.01(-0.13%) |
Jun 29, 2007 | 6.714 | 6.727 | 6.644 | 6.675 | 4,958,177 | -0.02(-0.26%) |
Jun 28, 2007 | 6.711 | 6.755 | 6.683 | 6.692 | 6,262,107 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.618 | 6.711 | 7,936,750 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.787 | 6.664 | 6.668 | 7,475,773 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.711 | 7,704,817 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.824 | 6.740 | 6.785 | 10,274,590 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,711 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,506,319 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,689 | -0.03(-0.51%) |
Jun 18, 2007 | 6.761 | 6.859 | 6.761 | 6.811 | 6,973,391 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,523 | +0.02(+0.29%) |
Jun 14, 2007 | 6.761 | 6.816 | 6.675 | 6.737 | 5,726,099 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,444 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.646 | 10,299,965 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.670 | 6.750 | 5,709,409 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,646 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.839 | 6.685 | 6.744 | 10,271,770 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.787 | 6.800 | 12,211,445 | -0.15(-2.18%) |
Jun 05, 2007 | 7.045 | 7.045 | 6.881 | 6.952 | 8,187,408 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,282,060 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,462 | +0.00(+0.03%) |
May 31, 2007 | 7.073 | 7.177 | 7.054 | 7.117 | 8,637,712 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.073 | 9,131,253 | +0.09(+1.30%) |
May 29, 2007 | 7.008 | 7.067 | 6.920 | 6.982 | 8,706,597 | -0.01(-0.12%) |
May 25, 2007 | 7.097 | 7.117 | 6.965 | 6.991 | 9,853,399 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,729,148 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.448 | 7.281 | 7.355 | 12,899,943 | -0.03(-0.47%) |
May 22, 2007 | 7.487 | 7.513 | 7.362 | 7.390 | 7,495,805 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.411 | 7.468 | 5,743,916 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.515 | 7.281 | 7.481 | 7,632,218 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.344 | 5,010,943 | +0.07(+0.92%) |
May 16, 2007 | 7.203 | 7.281 | 7.125 | 7.277 | 7,959,933 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.138 | 7.156 | 6,061,622 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.188 | 6,879,237 | -0.11(-1.57%) |
May 11, 2007 | 7.227 | 7.377 | 7.175 | 7.303 | 6,358,397 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.435 | 7.119 | 7.238 | 8,466,293 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,438 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,318 | -0.06(-0.78%) |
May 07, 2007 | 7.229 | 7.275 | 7.160 | 7.262 | 3,436,868 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.203 | 3,692,644 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,808,154 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.164 | 7.275 | 3,947,187 | +0.09(+1.32%) |
May 01, 2007 | 7.199 | 7.286 | 7.050 | 7.180 | 8,775,417 | -0.00(-0.05%) |
Apr 30, 2007 | 7.307 | 7.366 | 7.171 | 7.184 | 8,123,359 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.305 | 4,960,484 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,980 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.318 | 7.388 | 3,963,938 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,815 | -0.08(-1.10%) |
Apr 23, 2007 | 7.511 | 7.535 | 7.431 | 7.474 | 3,606,279 | -0.03(-0.46%) |
Apr 20, 2007 | 7.593 | 7.598 | 7.457 | 7.509 | 6,135,214 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,450 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,474 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.554 | 4,865,172 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.541 | 7.331 | 7.531 | 8,468,010 | +0.25(+3.45%) |
Apr 13, 2007 | 7.346 | 7.379 | 7.219 | 7.279 | 4,676,754 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.227 | 7.366 | 5,323,519 | +0.04(+0.56%) |
Apr 11, 2007 | 7.411 | 7.489 | 7.303 | 7.325 | 5,608,490 | -0.11(-1.52%) |
Apr 10, 2007 | 7.472 | 7.494 | 7.362 | 7.437 | 7,332,706 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.448 | 4,061,880 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.461 | 2,914,228 | -0.00(-0.06%) |
Apr 04, 2007 | 7.502 | 7.524 | 7.381 | 7.466 | 6,820,098 | -0.01(-0.09%) |
Apr 03, 2007 | 7.448 | 7.533 | 7.411 | 7.472 | 6,723,314 | +0.03(+0.47%) |
Apr 02, 2007 | 7.481 | 7.513 | 7.353 | 7.437 | 5,011,193 | -0.02(-0.23%) |
Mar 30, 2007 | 7.418 | 7.520 | 7.375 | 7.455 | 4,774,964 | +0.05(+0.67%) |
Mar 29, 2007 | 7.518 | 7.537 | 7.266 | 7.405 | 8,846,683 | -0.07(-0.87%) |
Mar 28, 2007 | 7.513 | 7.526 | 7.392 | 7.470 | 5,188,610 | -0.05(-0.66%) |
Mar 27, 2007 | 7.476 | 7.550 | 7.450 | 7.520 | 4,889,006 | +0.02(+0.20%) |
Mar 26, 2007 | 7.461 | 7.546 | 7.401 | 7.505 | 8,348,832 | +0.03(+0.41%) |
Mar 23, 2007 | 7.474 | 7.509 | 7.368 | 7.474 | 8,056,357 | +0.03(+0.35%) |
Mar 22, 2007 | 7.225 | 7.515 | 7.225 | 7.448 | 10,769,414 | +0.22(+3.06%) |
Mar 21, 2007 | 7.281 | 7.281 | 7.073 | 7.227 | 8,195,539 | +0.00(+0.06%) |
Mar 20, 2007 | 7.009 | 7.223 | 7.008 | 7.223 | 6,779,505 | +0.18(+2.59%) |
Mar 19, 2007 | 6.891 | 7.041 | 6.881 | 7.041 | 6,077,431 | +0.19(+2.75%) |
Mar 16, 2007 | 6.818 | 6.872 | 6.759 | 6.852 | 5,995,727 | +0.02(+0.25%) |
Mar 15, 2007 | 6.839 | 6.928 | 6.792 | 6.835 | 4,272,919 | +0.02(+0.25%) |
Mar 14, 2007 | 6.926 | 6.946 | 6.675 | 6.818 | 6,793,533 | -0.07(-1.07%) |
Mar 13, 2007 | 7.117 | 7.084 | 6.824 | 6.891 | 7,264,370 | -0.23(-3.17%) |
Mar 12, 2007 | 7.045 | 7.123 | 6.998 | 7.117 | 3,098,277 | +0.08(+1.14%) |
Mar 09, 2007 | 7.043 | 7.102 | 6.993 | 7.037 | 4,648,726 | +0.08(+1.15%) |
Mar 08, 2007 | 6.978 | 7.056 | 6.948 | 6.956 | 8,574,406 | +0.04(+0.56%) |
Mar 07, 2007 | 6.861 | 6.937 | 6.818 | 6.917 | 6,971,578 | +0.02(+0.35%) |
Mar 06, 2007 | 6.911 | 6.948 | 6.852 | 6.894 | 5,572,188 | +0.01(+0.16%) |
Mar 05, 2007 | 6.987 | 6.987 | 6.831 | 6.883 | 7,664,454 | -0.12(-1.73%) |
Mar 02, 2007 | 7.063 | 7.188 | 6.987 | 7.004 | 6,286,407 | -0.07(-0.95%) |
Mar 01, 2007 | 6.952 | 7.132 | 6.868 | 7.071 | 5,138,584 | -0.03(-0.43%) |
Feb 28, 2007 | 7.078 | 7.162 | 6.948 | 7.102 | 6,930,573 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,089,231 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.344 | 3,228,303 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.320 | 7.394 | 4,159,389 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.346 | 7.420 | 3,027,961 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,295 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.526 | 7.411 | 7.479 | 5,752,798 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,946,154 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.539 | 9,155,871 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.537 | 7.232 | 7.505 | 10,987,087 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,814 | +0.13(+1.83%) |
Feb 12, 2007 | 7.058 | 7.130 | 7.026 | 7.108 | 4,592,674 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.151 | 7.039 | 7.099 | 4,700,274 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,909,188 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.021 | 4,035,338 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,924 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,967 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.034 | 7.065 | 6,169,591 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.162 | 7.006 | 7.086 | 7,319,412 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.019 | 5,982,714 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.032 | 6.933 | 7.000 | 5,838,198 | +0.07(+1.03%) |
Jan 29, 2007 | 6.967 | 6.985 | 6.844 | 6.928 | 4,524,273 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,582,280 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.941 | 6.818 | 6.902 | 8,849,581 | -0.07(-1.03%) |
Jan 24, 2007 | 6.930 | 6.990 | 6.930 | 6.974 | 6,420,956 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.995 | 6.894 | 6.926 | 7,133,559 | -0.02(-0.34%) |
Jan 22, 2007 | 6.980 | 7.008 | 6.904 | 6.950 | 5,960,076 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.214 | 6.941 | 7.011 | 10,824,030 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.149 | 6,473,542 | -0.02(-0.33%) |
Jan 17, 2007 | 7.190 | 7.253 | 7.151 | 7.173 | 6,090,670 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.151 | 7.232 | 5,281,338 | +0.02(+0.24%) |
Jan 12, 2007 | 6.941 | 7.225 | 6.941 | 7.214 | 7,319,620 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.021 | 6.941 | 6.965 | 6,052,693 | +0.00(+0.06%) |
Jan 10, 2007 | 6.889 | 6.985 | 6.852 | 6.961 | 4,986,911 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.995 | 6.848 | 6.930 | 6,674,392 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,835 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.915 | 6.718 | 6.807 | 8,413,564 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.763 | 6,740,268 | +0.16(+2.36%) |