Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.640 | 7.912 | 7.436 | 7.644 | 71,337,808 | +0.09(+1.13%) |
Nov 29, 2007 | 7.398 | 7.603 | 7.350 | 7.558 | 58,107,380 | +0.13(+1.70%) |
Nov 28, 2007 | 7.350 | 7.458 | 7.309 | 7.432 | 91,722,624 | +0.19(+2.57%) |
Nov 27, 2007 | 7.123 | 7.271 | 7.075 | 7.246 | 68,851,560 | +0.14(+1.94%) |
Nov 26, 2007 | 7.223 | 7.235 | 7.106 | 7.108 | 73,308,368 | -0.16(-2.25%) |
Nov 23, 2007 | 7.209 | 7.272 | 7.130 | 7.272 | 27,071,932 | +0.13(+1.82%) |
Nov 21, 2007 | 7.164 | 7.238 | 7.093 | 7.142 | 55,680,808 | -0.07(-0.93%) |
Nov 20, 2007 | 7.261 | 7.324 | 7.067 | 7.209 | 68,798,024 | +0.01(+0.10%) |
Nov 19, 2007 | 7.361 | 7.361 | 7.160 | 7.201 | 72,428,664 | -0.20(-2.71%) |
Nov 16, 2007 | 7.342 | 7.428 | 7.257 | 7.402 | 60,745,392 | +0.09(+1.17%) |
Nov 15, 2007 | 7.324 | 7.547 | 7.287 | 7.316 | 74,515,368 | +0.00(+0.05%) |
Nov 14, 2007 | 7.465 | 7.521 | 7.283 | 7.313 | 78,840,928 | -0.10(-1.36%) |
Nov 13, 2007 | 7.097 | 7.424 | 7.008 | 7.413 | 102,975,392 | +0.36(+5.17%) |
Nov 12, 2007 | 7.209 | 7.257 | 7.048 | 7.048 | 81,287,880 | -0.16(-2.27%) |
Nov 09, 2007 | 7.257 | 7.313 | 7.179 | 7.212 | 86,983,848 | -0.16(-2.22%) |
Nov 08, 2007 | 7.491 | 7.495 | 7.264 | 7.376 | 95,862,376 | -0.10(-1.34%) |
Nov 07, 2007 | 7.614 | 7.689 | 7.462 | 7.476 | 87,542,648 | -0.22(-2.90%) |
Nov 06, 2007 | 7.622 | 7.730 | 7.592 | 7.700 | 67,431,264 | +0.10(+1.32%) |
Nov 05, 2007 | 7.610 | 7.663 | 7.569 | 7.599 | 64,739,672 | -0.05(-0.63%) |
Nov 02, 2007 | 7.711 | 7.730 | 7.603 | 7.648 | 105,768,216 | -0.02(-0.24%) |
Nov 01, 2007 | 7.811 | 7.823 | 7.663 | 7.666 | 106,984,968 | -0.17(-2.14%) |
Oct 31, 2007 | 7.819 | 7.852 | 7.756 | 7.834 | 103,508,288 | +0.06(+0.72%) |
Oct 30, 2007 | 7.726 | 7.990 | 7.726 | 7.778 | 98,548,696 | -0.01(-0.10%) |
Oct 29, 2007 | 7.882 | 7.897 | 7.711 | 7.785 | 106,598,896 | -0.12(-1.46%) |
Oct 26, 2007 | 8.016 | 8.035 | 7.793 | 7.901 | 248,783,200 | -0.02(-0.23%) |
Oct 25, 2007 | 8.429 | 8.437 | 7.746 | 7.919 | 348,402,144 | -0.96(-10.78%) |
Oct 24, 2007 | 8.719 | 8.898 | 8.615 | 8.876 | 62,655,152 | +0.09(+1.06%) |
Oct 23, 2007 | 8.835 | 8.879 | 8.712 | 8.783 | 44,354,528 | -0.03(-0.38%) |
Oct 22, 2007 | 8.667 | 8.850 | 8.667 | 8.816 | 39,477,560 | +0.09(+0.98%) |
Oct 19, 2007 | 8.943 | 8.999 | 8.727 | 8.731 | 76,415,504 | -0.23(-2.53%) |
Oct 18, 2007 | 8.980 | 9.047 | 8.861 | 8.958 | 54,071,244 | -0.02(-0.25%) |
Oct 17, 2007 | 9.058 | 9.062 | 8.868 | 8.980 | 57,137,352 | -0.03(-0.29%) |
Oct 16, 2007 | 8.909 | 9.039 | 8.876 | 9.006 | 76,965,696 | +0.11(+1.26%) |
Oct 15, 2007 | 8.943 | 8.950 | 8.820 | 8.894 | 39,050,928 | -0.04(-0.46%) |
Oct 12, 2007 | 8.846 | 8.946 | 8.827 | 8.935 | 46,105,028 | +0.12(+1.39%) |
Oct 11, 2007 | 8.820 | 8.935 | 8.745 | 8.812 | 55,443,944 | -0.01(-0.08%) |
Oct 10, 2007 | 8.865 | 8.891 | 8.738 | 8.820 | 56,945,348 | -0.07(-0.84%) |
Oct 09, 2007 | 8.872 | 8.943 | 8.827 | 8.894 | 49,742,860 | +0.04(+0.42%) |
Oct 08, 2007 | 9.002 | 9.006 | 8.842 | 8.857 | 42,486,400 | -0.16(-1.73%) |
Oct 05, 2007 | 8.946 | 9.058 | 8.839 | 9.013 | 51,111,756 | +0.10(+1.17%) |
Oct 04, 2007 | 8.894 | 8.946 | 8.820 | 8.909 | 46,546,360 | +0.06(+0.67%) |
Oct 03, 2007 | 8.876 | 8.969 | 8.790 | 8.850 | 65,571,864 | -0.08(-0.92%) |
Oct 02, 2007 | 9.099 | 9.099 | 8.913 | 8.932 | 46,972,268 | -0.13(-1.44%) |
Oct 01, 2007 | 9.002 | 9.080 | 8.972 | 9.062 | 44,883,524 | +0.06(+0.70%) |
Sep 28, 2007 | 8.995 | 9.066 | 8.932 | 8.999 | 94,886,048 | -0.03(-0.29%) |
Sep 27, 2007 | 9.147 | 9.147 | 9.006 | 9.025 | 56,903,976 | -0.03(-0.33%) |
Sep 26, 2007 | 9.028 | 9.114 | 8.987 | 9.054 | 68,924,832 | +0.09(+1.00%) |
Sep 25, 2007 | 8.835 | 8.972 | 8.589 | 8.965 | 101,488,136 | +0.16(+1.77%) |
Sep 24, 2007 | 8.894 | 8.991 | 8.783 | 8.809 | 99,700,720 | -0.07(-0.84%) |
Sep 21, 2007 | 8.909 | 8.995 | 8.794 | 8.883 | 113,810,144 | +0.06(+0.63%) |
Sep 20, 2007 | 8.991 | 9.002 | 8.790 | 8.827 | 111,505,512 | -0.22(-2.47%) |
Sep 19, 2007 | 9.337 | 9.393 | 8.958 | 9.051 | 156,895,232 | -0.25(-2.72%) |
Sep 18, 2007 | 9.326 | 9.333 | 9.166 | 9.304 | 84,843,928 | +0.04(+0.44%) |
Sep 17, 2007 | 9.307 | 9.326 | 9.144 | 9.263 | 49,238,512 | -0.10(-1.11%) |
Sep 14, 2007 | 9.363 | 9.393 | 9.270 | 9.367 | 44,904,448 | -0.03(-0.28%) |
Sep 13, 2007 | 9.479 | 9.508 | 9.360 | 9.393 | 43,988,540 | +0.01(+0.08%) |
Sep 12, 2007 | 9.508 | 9.534 | 9.378 | 9.386 | 56,623,248 | -0.10(-1.06%) |
Sep 11, 2007 | 9.400 | 9.505 | 9.337 | 9.486 | 44,623,136 | +0.14(+1.51%) |
Sep 10, 2007 | 9.319 | 9.415 | 9.196 | 9.345 | 36,699,888 | +0.04(+0.44%) |
Sep 07, 2007 | 9.393 | 9.445 | 9.248 | 9.304 | 56,114,808 | -0.25(-2.61%) |
Sep 06, 2007 | 9.601 | 9.657 | 9.505 | 9.553 | 33,900,324 | -0.04(-0.39%) |
Sep 05, 2007 | 9.583 | 9.646 | 9.497 | 9.590 | 35,085,236 | -0.06(-0.66%) |
Sep 04, 2007 | 9.732 | 9.780 | 9.607 | 9.654 | 45,471,508 | -0.06(-0.57%) |
Aug 31, 2007 | 9.620 | 9.776 | 9.579 | 9.709 | 38,603,892 | +0.20(+2.15%) |
Aug 30, 2007 | 9.457 | 9.654 | 9.430 | 9.505 | 40,249,536 | -0.07(-0.74%) |
Aug 29, 2007 | 9.315 | 9.609 | 9.263 | 9.575 | 52,584,340 | +0.30(+3.25%) |
Aug 28, 2007 | 9.534 | 9.616 | 9.266 | 9.274 | 48,532,220 | -0.34(-3.56%) |
Aug 27, 2007 | 9.657 | 9.702 | 9.557 | 9.616 | 38,418,908 | +0.13(+1.41%) |
Aug 24, 2007 | 9.438 | 9.542 | 9.378 | 9.482 | 31,802,654 | +0.00(+0.04%) |
Aug 23, 2007 | 9.389 | 9.482 | 9.337 | 9.479 | 54,381,452 | +0.17(+1.88%) |
Aug 22, 2007 | 9.263 | 9.304 | 9.125 | 9.304 | 84,295,264 | +0.18(+1.96%) |
Aug 21, 2007 | 9.069 | 9.296 | 9.062 | 9.125 | 63,597,040 | -0.04(-0.45%) |
Aug 20, 2007 | 9.363 | 9.453 | 9.136 | 9.166 | 63,005,956 | -0.23(-2.46%) |
Aug 17, 2007 | 9.590 | 9.613 | 9.222 | 9.397 | 96,861,800 | +0.10(+1.08%) |
Aug 16, 2007 | 9.330 | 9.486 | 9.025 | 9.296 | 81,360,552 | -0.04(-0.44%) |
Aug 15, 2007 | 9.471 | 9.627 | 9.326 | 9.337 | 67,335,728 | -0.15(-1.61%) |
Aug 14, 2007 | 9.627 | 9.631 | 9.330 | 9.490 | 61,755,828 | -0.10(-1.01%) |
Aug 13, 2007 | 9.601 | 9.635 | 9.438 | 9.587 | 51,005,684 | +0.12(+1.26%) |
Aug 10, 2007 | 9.266 | 9.542 | 9.002 | 9.467 | 78,104,736 | +0.15(+1.56%) |
Aug 09, 2007 | 9.427 | 9.531 | 9.173 | 9.322 | 82,852,944 | -0.25(-2.60%) |
Aug 08, 2007 | 9.713 | 9.750 | 9.341 | 9.572 | 104,531,752 | -0.06(-0.62%) |
Aug 07, 2007 | 9.475 | 9.802 | 9.438 | 9.631 | 53,508,640 | -0.01(-0.15%) |
Aug 06, 2007 | 9.605 | 9.657 | 9.360 | 9.646 | 62,065,188 | +0.13(+1.37%) |
Aug 03, 2007 | 9.598 | 9.694 | 9.508 | 9.516 | 65,435,400 | -0.09(-0.93%) |
Aug 02, 2007 | 9.735 | 9.784 | 9.471 | 9.605 | 69,616,168 | -0.10(-1.07%) |
Aug 01, 2007 | 9.672 | 9.739 | 9.497 | 9.709 | 107,694,088 | -0.07(-0.69%) |
Jul 31, 2007 | 10.14 | 10.23 | 9.769 | 9.776 | 69,364,640 | -0.35(-3.46%) |
Jul 30, 2007 | 9.810 | 10.14 | 9.724 | 10.13 | 57,156,108 | +0.20(+2.06%) |
Jul 27, 2007 | 10.18 | 10.23 | 9.918 | 9.921 | 67,934,184 | -0.20(-2.02%) |
Jul 26, 2007 | 10.25 | 10.28 | 9.825 | 10.13 | 146,128,816 | -0.49(-4.66%) |
Jul 25, 2007 | 10.61 | 10.71 | 10.48 | 10.62 | 62,788,616 | +0.09(+0.81%) |
Jul 24, 2007 | 10.62 | 10.79 | 10.49 | 10.54 | 59,813,560 | -0.20(-1.87%) |
Jul 23, 2007 | 10.72 | 10.83 | 10.68 | 10.74 | 51,585,944 | +0.10(+0.91%) |
Jul 20, 2007 | 10.81 | 10.81 | 10.61 | 10.64 | 54,947,232 | -0.14(-1.31%) |
Jul 19, 2007 | 10.80 | 10.94 | 10.65 | 10.78 | 51,634,332 | -0.02(-0.17%) |
Jul 18, 2007 | 10.43 | 10.83 | 10.43 | 10.80 | 79,301,168 | +0.31(+2.98%) |
Jul 17, 2007 | 10.32 | 10.50 | 10.30 | 10.49 | 43,589,392 | +0.20(+1.95%) |
Jul 16, 2007 | 10.35 | 10.46 | 10.28 | 10.29 | 39,263,632 | -0.12(-1.18%) |
Jul 13, 2007 | 10.34 | 10.46 | 10.27 | 10.41 | 56,288,332 | +0.09(+0.90%) |
Jul 12, 2007 | 10.38 | 10.39 | 10.25 | 10.32 | 48,790,744 | -0.01(-0.11%) |
Jul 11, 2007 | 10.23 | 10.33 | 10.22 | 10.33 | 48,628,356 | +0.06(+0.54%) |
Jul 10, 2007 | 10.43 | 10.45 | 10.27 | 10.27 | 61,478,820 | -0.26(-2.44%) |
Jul 09, 2007 | 10.61 | 10.61 | 10.48 | 10.53 | 38,586,248 | -0.11(-1.01%) |
Jul 06, 2007 | 10.61 | 10.68 | 10.60 | 10.64 | 30,814,348 | +0.04(+0.39%) |
Jul 05, 2007 | 10.59 | 10.62 | 10.52 | 10.60 | 37,708,860 | -0.04(-0.42%) |
Jul 03, 2007 | 10.58 | 10.65 | 10.51 | 10.64 | 18,504,952 | +0.06(+0.53%) |
Jul 02, 2007 | 10.51 | 10.61 | 10.51 | 10.58 | 32,250,260 | +0.12(+1.14%) |
Jun 29, 2007 | 10.49 | 10.60 | 10.38 | 10.46 | 40,037,468 | +0.02(+0.21%) |
Jun 28, 2007 | 10.36 | 10.52 | 10.32 | 10.44 | 38,322,092 | +0.05(+0.50%) |
Jun 27, 2007 | 10.24 | 10.41 | 10.24 | 10.39 | 46,604,464 | +0.04(+0.36%) |
Jun 26, 2007 | 10.38 | 10.52 | 10.27 | 10.35 | 44,663,856 | +0.04(+0.43%) |
Jun 25, 2007 | 10.33 | 10.46 | 10.25 | 10.31 | 33,902,856 | -0.02(-0.22%) |
Jun 22, 2007 | 10.55 | 10.57 | 10.33 | 10.33 | 63,769,876 | -0.23(-2.22%) |
Jun 21, 2007 | 10.47 | 10.60 | 10.33 | 10.57 | 48,785,864 | +0.08(+0.75%) |
Jun 20, 2007 | 10.52 | 10.73 | 10.46 | 10.49 | 69,043,744 | +0.03(+0.28%) |
Jun 19, 2007 | 10.34 | 10.48 | 10.32 | 10.46 | 67,751,248 | +0.04(+0.43%) |
Jun 18, 2007 | 10.39 | 10.47 | 10.38 | 10.41 | 43,167,756 | -0.00(-0.04%) |
Jun 15, 2007 | 10.38 | 10.54 | 10.35 | 10.42 | 100,267,872 | +0.17(+1.71%) |
Jun 14, 2007 | 9.977 | 10.25 | 9.933 | 10.24 | 80,315,872 | +0.24(+2.42%) |
Jun 13, 2007 | 9.750 | 10.000 | 9.702 | 10.000 | 56,801,844 | +0.27(+2.75%) |
Jun 12, 2007 | 9.761 | 9.910 | 9.728 | 9.732 | 60,344,788 | -0.08(-0.83%) |
Jun 11, 2007 | 9.799 | 9.858 | 9.724 | 9.814 | 35,398,216 | +0.01(+0.15%) |
Jun 08, 2007 | 9.665 | 9.843 | 9.639 | 9.799 | 59,162,464 | +0.06(+0.57%) |
Jun 07, 2007 | 9.851 | 9.970 | 9.613 | 9.743 | 84,856,584 | -0.23(-2.28%) |
Jun 06, 2007 | 10.06 | 10.08 | 9.959 | 9.970 | 40,532,364 | -0.12(-1.18%) |
Jun 05, 2007 | 10.02 | 10.11 | 9.888 | 10.09 | 44,299,944 | +0.03(+0.26%) |
Jun 04, 2007 | 10.12 | 10.16 | 10.02 | 10.06 | 35,582,424 | -0.12(-1.13%) |
Jun 01, 2007 | 10.23 | 10.23 | 10.13 | 10.18 | 31,084,172 | -0.02(-0.22%) |
May 31, 2007 | 10.29 | 10.33 | 10.13 | 10.20 | 49,083,116 | -0.02(-0.22%) |
May 30, 2007 | 10.06 | 10.23 | 9.985 | 10.22 | 41,563,860 | +0.15(+1.44%) |
May 29, 2007 | 10.11 | 10.14 | 9.970 | 10.08 | 37,075,944 | -0.06(-0.59%) |
May 25, 2007 | 10.01 | 10.18 | 10.000 | 10.14 | 33,297,844 | +0.14(+1.41%) |
May 24, 2007 | 10.22 | 10.23 | 9.977 | 9.996 | 51,316,656 | -0.17(-1.72%) |
May 23, 2007 | 10.20 | 10.33 | 10.12 | 10.17 | 31,372,986 | -0.01(-0.11%) |
May 22, 2007 | 10.25 | 10.25 | 10.14 | 10.18 | 38,443,984 | -0.07(-0.65%) |
May 21, 2007 | 10.34 | 10.41 | 10.22 | 10.25 | 41,649,764 | +0.00(+0.04%) |
May 18, 2007 | 10.04 | 10.29 | 9.974 | 10.25 | 53,386,280 | +0.23(+2.34%) |
May 17, 2007 | 10.05 | 10.09 | 10.01 | 10.01 | 33,121,008 | -0.11(-1.10%) |
May 16, 2007 | 9.944 | 10.13 | 9.944 | 10.12 | 45,077,808 | +0.23(+2.29%) |
May 15, 2007 | 9.951 | 10.10 | 9.884 | 9.895 | 56,249,580 | +0.00(+0.04%) |
May 14, 2007 | 9.851 | 9.992 | 9.817 | 9.892 | 38,546,944 | +0.06(+0.64%) |
May 11, 2007 | 9.709 | 9.877 | 9.665 | 9.828 | 38,631,608 | +0.15(+1.58%) |
May 10, 2007 | 9.709 | 9.773 | 9.676 | 9.676 | 38,539,400 | -0.10(-1.07%) |
May 09, 2007 | 9.750 | 9.817 | 9.721 | 9.780 | 64,655,296 | -0.06(-0.64%) |
May 08, 2007 | 9.951 | 9.955 | 9.802 | 9.843 | 61,030,936 | -0.10(-1.05%) |
May 07, 2007 | 10.09 | 10.09 | 9.936 | 9.948 | 35,656,864 | -0.06(-0.60%) |
May 04, 2007 | 10.16 | 10.22 | 9.948 | 10.01 | 47,712,720 | -0.13(-1.28%) |
May 03, 2007 | 10.16 | 10.23 | 10.09 | 10.14 | 48,400,156 | +0.04(+0.37%) |
May 02, 2007 | 10.05 | 10.26 | 10.05 | 10.10 | 69,118,288 | +0.16(+1.65%) |
May 01, 2007 | 10.03 | 10.12 | 9.769 | 9.936 | 59,033,536 | +0.01(+0.15%) |
Apr 30, 2007 | 10.06 | 10.11 | 9.918 | 9.921 | 68,028,752 | -0.10(-1.00%) |
Apr 27, 2007 | 10.10 | 10.14 | 9.903 | 10.02 | 66,078,192 | -0.06(-0.63%) |
Apr 26, 2007 | 10.58 | 10.59 | 10.08 | 10.09 | 90,249,104 | -0.37(-3.52%) |
Apr 25, 2007 | 10.26 | 10.49 | 10.22 | 10.45 | 54,492,356 | +0.21(+2.03%) |
Apr 24, 2007 | 10.27 | 10.35 | 10.14 | 10.25 | 34,448,048 | -0.04(-0.43%) |
Apr 23, 2007 | 10.38 | 10.47 | 10.23 | 10.29 | 30,814,612 | -0.10(-0.93%) |
Apr 20, 2007 | 10.42 | 10.46 | 10.23 | 10.39 | 47,553,968 | +0.13(+1.27%) |
Apr 19, 2007 | 10.25 | 10.30 | 10.20 | 10.26 | 24,139,316 | -0.10(-0.97%) |
Apr 18, 2007 | 10.35 | 10.41 | 10.26 | 10.36 | 24,653,646 | -0.06(-0.61%) |
Apr 17, 2007 | 10.35 | 10.48 | 10.34 | 10.42 | 28,007,918 | +0.04(+0.39%) |
Apr 16, 2007 | 10.54 | 10.55 | 10.33 | 10.38 | 40,884,996 | -0.11(-1.03%) |
Apr 13, 2007 | 10.41 | 10.55 | 10.38 | 10.49 | 39,702,776 | +0.12(+1.11%) |
Apr 12, 2007 | 10.27 | 10.39 | 10.12 | 10.37 | 38,148,420 | +0.17(+1.64%) |
Apr 11, 2007 | 10.05 | 10.36 | 10.02 | 10.20 | 73,493,888 | +0.26(+2.66%) |
Apr 10, 2007 | 9.787 | 9.970 | 9.784 | 9.940 | 33,372,448 | +0.09(+0.94%) |
Apr 09, 2007 | 9.899 | 9.962 | 9.802 | 9.847 | 20,455,906 | -0.06(-0.56%) |
Apr 05, 2007 | 9.754 | 9.921 | 9.747 | 9.903 | 25,303,042 | +0.09(+0.95%) |
Apr 04, 2007 | 9.791 | 9.825 | 9.702 | 9.810 | 38,623,264 | +0.04(+0.46%) |
Apr 03, 2007 | 9.661 | 9.821 | 9.583 | 9.765 | 46,666,288 | +0.19(+1.94%) |
Apr 02, 2007 | 9.657 | 9.680 | 9.527 | 9.579 | 27,945,626 | -0.08(-0.81%) |
Mar 30, 2007 | 9.639 | 9.676 | 9.557 | 9.657 | 34,787,860 | +0.03(+0.35%) |
Mar 29, 2007 | 9.687 | 9.706 | 9.497 | 9.624 | 39,993,352 | +0.04(+0.39%) |
Mar 28, 2007 | 9.601 | 9.683 | 9.557 | 9.587 | 47,278,464 | -0.12(-1.23%) |
Mar 27, 2007 | 9.784 | 9.802 | 9.657 | 9.706 | 28,447,646 | -0.08(-0.84%) |
Mar 26, 2007 | 9.840 | 9.862 | 9.702 | 9.787 | 36,500,228 | -0.08(-0.79%) |
Mar 23, 2007 | 9.974 | 10.05 | 9.854 | 9.866 | 30,853,454 | -0.08(-0.82%) |
Mar 22, 2007 | 10.01 | 10.05 | 9.899 | 9.948 | 26,934,902 | -0.04(-0.45%) |
Mar 21, 2007 | 9.780 | 9.992 | 9.680 | 9.992 | 40,681,108 | +0.21(+2.17%) |
Mar 20, 2007 | 9.639 | 9.820 | 9.557 | 9.780 | 36,535,172 | +0.14(+1.47%) |
Mar 19, 2007 | 9.490 | 9.642 | 9.490 | 9.639 | 31,422,418 | +0.17(+1.81%) |
Mar 16, 2007 | 9.587 | 9.587 | 9.445 | 9.467 | 53,386,764 | -0.10(-1.09%) |
Mar 15, 2007 | 9.646 | 9.650 | 9.516 | 9.572 | 35,730,244 | -0.04(-0.43%) |
Mar 14, 2007 | 9.557 | 9.627 | 9.400 | 9.613 | 46,699,016 | +0.12(+1.25%) |
Mar 13, 2007 | 9.739 | 9.694 | 9.490 | 9.493 | 53,889,508 | -0.25(-2.52%) |
Mar 12, 2007 | 9.624 | 9.776 | 9.605 | 9.739 | 27,925,366 | +0.02(+0.19%) |
Mar 09, 2007 | 9.832 | 9.832 | 9.676 | 9.721 | 33,640,756 | +0.03(+0.35%) |
Mar 08, 2007 | 9.680 | 9.735 | 9.609 | 9.687 | 35,826,808 | +0.09(+0.97%) |
Mar 07, 2007 | 9.531 | 9.709 | 9.512 | 9.594 | 50,273,016 | -0.04(-0.39%) |
Mar 06, 2007 | 9.493 | 9.758 | 9.382 | 9.631 | 66,522,624 | +0.22(+2.29%) |
Mar 05, 2007 | 9.434 | 9.531 | 9.352 | 9.415 | 70,199,232 | -0.05(-0.55%) |
Mar 02, 2007 | 9.397 | 9.572 | 9.363 | 9.467 | 54,261,060 | -0.04(-0.39%) |
Mar 01, 2007 | 9.345 | 9.654 | 9.203 | 9.505 | 67,185,032 | -0.07(-0.70%) |
Feb 28, 2007 | 9.363 | 9.624 | 9.319 | 9.572 | 67,373,240 | +0.16(+1.66%) |
Feb 27, 2007 | 9.784 | 9.784 | 9.274 | 9.415 | 86,192,488 | -0.44(-4.42%) |
Feb 26, 2007 | 10.12 | 10.16 | 9.761 | 9.851 | 57,148,900 | -0.25(-2.43%) |
Feb 23, 2007 | 10.15 | 10.20 | 9.977 | 10.10 | 49,556,344 | -0.12(-1.17%) |
Feb 22, 2007 | 10.37 | 10.39 | 10.09 | 10.22 | 39,373,636 | +3.32(+48.15%) |
Feb 21, 2007 | 6.813 | 6.919 | 6.806 | 6.895 | 34,485,536 | +0.04(+0.58%) |
Feb 20, 2007 | 6.846 | 6.874 | 6.791 | 6.856 | 42,979,176 | -0.03(-0.43%) |
Feb 16, 2007 | 6.803 | 6.895 | 6.770 | 6.886 | 41,932,476 | +0.05(+0.70%) |
Feb 15, 2007 | 6.826 | 6.848 | 6.762 | 6.838 | 28,394,456 | -0.00(-0.05%) |
Feb 14, 2007 | 6.786 | 6.887 | 6.783 | 6.841 | 41,636,924 | +0.06(+0.88%) |
Feb 13, 2007 | 6.628 | 6.816 | 6.599 | 6.781 | 58,432,508 | +0.17(+2.55%) |
Feb 12, 2007 | 6.757 | 6.783 | 6.563 | 6.613 | 68,626,224 | -0.14(-2.06%) |
Feb 09, 2007 | 6.886 | 6.900 | 6.689 | 6.752 | 67,132,040 | -0.10(-1.45%) |
Feb 08, 2007 | 7.044 | 7.046 | 6.818 | 6.851 | 66,626,976 | -0.19(-2.66%) |
Feb 07, 2007 | 7.024 | 7.112 | 6.977 | 7.038 | 41,269,584 | +0.02(+0.24%) |
Feb 06, 2007 | 7.077 | 7.084 | 6.957 | 7.021 | 42,800,520 | -0.03(-0.42%) |
Feb 05, 2007 | 7.109 | 7.115 | 7.024 | 7.051 | 42,613,532 | -0.07(-1.02%) |
Feb 02, 2007 | 7.115 | 7.154 | 7.091 | 7.124 | 51,214,512 | +0.02(+0.35%) |
Feb 01, 2007 | 7.254 | 7.309 | 6.960 | 7.099 | 105,829,672 | -0.24(-3.22%) |
Jan 31, 2007 | 7.191 | 7.383 | 7.168 | 7.335 | 48,121,420 | +0.11(+1.49%) |
Jan 30, 2007 | 7.286 | 7.286 | 7.185 | 7.228 | 28,119,642 | -0.02(-0.30%) |
Jan 29, 2007 | 7.135 | 7.317 | 7.132 | 7.249 | 39,413,464 | +0.09(+1.22%) |
Jan 26, 2007 | 7.201 | 7.273 | 7.129 | 7.162 | 42,231,616 | -0.03(-0.44%) |
Jan 25, 2007 | 7.420 | 7.428 | 7.173 | 7.193 | 60,040,788 | -0.25(-3.36%) |
Jan 24, 2007 | 7.388 | 7.456 | 7.370 | 7.443 | 49,443,240 | +0.08(+1.06%) |
Jan 23, 2007 | 7.385 | 7.431 | 7.326 | 7.365 | 28,896,030 | -0.04(-0.58%) |
Jan 22, 2007 | 7.370 | 7.464 | 7.354 | 7.408 | 37,698,640 | +0.03(+0.40%) |
Jan 19, 2007 | 7.433 | 7.460 | 7.350 | 7.378 | 40,666,632 | -0.08(-1.09%) |
Jan 18, 2007 | 7.450 | 7.488 | 7.390 | 7.460 | 36,978,688 | +0.06(+0.76%) |
Jan 17, 2007 | 7.321 | 7.453 | 7.321 | 7.403 | 55,366,588 | +0.05(+0.65%) |
Jan 16, 2007 | 7.316 | 7.425 | 7.283 | 7.355 | 56,639,332 | +0.06(+0.86%) |
Jan 12, 2007 | 7.137 | 7.297 | 7.129 | 7.292 | 68,272,544 | +0.19(+2.65%) |
Jan 11, 2007 | 7.096 | 7.122 | 7.064 | 7.104 | 40,937,740 | +0.01(+0.09%) |
Jan 10, 2007 | 7.001 | 7.102 | 6.988 | 7.097 | 37,372,880 | +0.03(+0.40%) |
Jan 09, 2007 | 7.053 | 7.086 | 6.957 | 7.069 | 43,368,640 | +0.04(+0.64%) |
Jan 08, 2007 | 7.010 | 7.079 | 6.955 | 7.024 | 41,649,832 | -0.01(-0.19%) |
Jan 05, 2007 | 7.104 | 7.122 | 7.000 | 7.038 | 34,531,356 | -0.08(-1.16%) |
Jan 04, 2007 | 7.063 | 7.134 | 7.046 | 7.120 | 51,316,628 | +0.06(+0.91%) |
Jan 03, 2007 | 7.010 | 7.096 | 6.920 | 7.056 | 53,141,976 | +0.05(+0.78%) |
Dec 29, 2006 | 7.046 | 7.111 | 6.988 | 7.001 | 19,878,774 | -0.06(-0.87%) |
Dec 28, 2006 | 7.068 | 7.109 | 7.044 | 7.063 | 12,800,149 | -0.02(-0.30%) |
Dec 27, 2006 | 7.124 | 7.135 | 7.063 | 7.084 | 15,541,929 | -0.01(-0.14%) |
Dec 26, 2006 | 7.005 | 7.104 | 6.983 | 7.094 | 18,917,162 | +0.08(+1.08%) |
Dec 22, 2006 | 7.043 | 7.066 | 6.986 | 7.018 | 19,761,576 | -0.05(-0.70%) |
Dec 21, 2006 | 7.061 | 7.111 | 7.000 | 7.068 | 31,437,200 | +0.01(+0.21%) |
Dec 20, 2006 | 7.081 | 7.122 | 7.051 | 7.053 | 31,738,822 | -0.03(-0.44%) |
Dec 19, 2006 | 7.115 | 7.130 | 7.084 | 7.084 | 41,664,500 | -0.05(-0.67%) |
Dec 18, 2006 | 7.119 | 7.147 | 7.079 | 7.132 | 49,075,060 | +0.03(+0.40%) |
Dec 15, 2006 | 7.081 | 7.152 | 7.077 | 7.104 | 67,028,264 | +0.01(+0.16%) |
Dec 14, 2006 | 7.094 | 7.117 | 7.077 | 7.092 | 38,124,216 | +0.00(+0.05%) |
Dec 13, 2006 | 7.173 | 7.180 | 7.053 | 7.089 | 37,570,048 | -0.04(-0.51%) |
Dec 12, 2006 | 7.087 | 7.150 | 7.084 | 7.125 | 45,417,784 | +0.06(+0.91%) |
Dec 11, 2006 | 6.942 | 7.120 | 6.942 | 7.061 | 38,385,020 | +0.10(+1.38%) |
Dec 08, 2006 | 6.887 | 6.996 | 6.881 | 6.965 | 30,395,954 | +0.06(+0.89%) |
Dec 07, 2006 | 6.960 | 7.006 | 6.900 | 6.904 | 30,021,942 | -0.02(-0.36%) |
Dec 06, 2006 | 6.919 | 6.963 | 6.899 | 6.929 | 33,147,230 | +0.01(+0.14%) |
Dec 05, 2006 | 6.790 | 6.991 | 6.780 | 6.919 | 58,598,744 | +0.17(+2.45%) |
Dec 04, 2006 | 6.738 | 6.775 | 6.722 | 6.753 | 30,140,224 | +0.04(+0.54%) |