Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.50 | 10.50 | 10.35 | 10.46 | 1,760,751 | +0.02(+0.15%) |
Sep 27, 2007 | 10.35 | 10.51 | 10.30 | 10.44 | 2,760,437 | +0.04(+0.35%) |
Sep 26, 2007 | 10.31 | 10.41 | 10.20 | 10.41 | 2,484,436 | +0.10(+0.94%) |
Sep 25, 2007 | 10.31 | 10.35 | 10.25 | 10.31 | 2,653,079 | -0.08(-0.75%) |
Sep 24, 2007 | 10.16 | 10.41 | 10.15 | 10.39 | 5,785,573 | +0.28(+2.75%) |
Sep 21, 2007 | 10.24 | 10.29 | 10.01 | 10.11 | 3,282,447 | -0.20(-1.90%) |
Sep 20, 2007 | 9.891 | 10.30 | 9.831 | 10.30 | 7,831,452 | +0.43(+4.36%) |
Sep 19, 2007 | 9.661 | 9.902 | 9.559 | 9.875 | 3,576,702 | +0.27(+2.78%) |
Sep 18, 2007 | 9.373 | 9.652 | 9.364 | 9.608 | 1,845,072 | +0.23(+2.50%) |
Sep 17, 2007 | 9.456 | 9.537 | 9.355 | 9.373 | 2,305,362 | -0.13(-1.38%) |
Sep 14, 2007 | 9.610 | 9.663 | 9.385 | 9.504 | 2,542,679 | -0.17(-1.74%) |
Sep 13, 2007 | 9.792 | 9.870 | 9.663 | 9.672 | 1,651,220 | -0.08(-0.78%) |
Sep 12, 2007 | 9.755 | 9.863 | 9.704 | 9.748 | 1,675,995 | -0.04(-0.40%) |
Sep 11, 2007 | 9.635 | 9.842 | 9.635 | 9.787 | 2,403,592 | +0.15(+1.58%) |
Sep 10, 2007 | 9.631 | 9.721 | 9.509 | 9.635 | 1,831,598 | -0.01(-0.12%) |
Sep 07, 2007 | 9.518 | 9.663 | 9.490 | 9.647 | 3,985,704 | +0.10(+1.04%) |
Sep 06, 2007 | 9.606 | 9.629 | 9.484 | 9.548 | 3,668,412 | +0.02(+0.22%) |
Sep 05, 2007 | 9.484 | 9.631 | 9.438 | 9.527 | 5,967,690 | +0.03(+0.31%) |
Sep 04, 2007 | 9.767 | 9.769 | 9.481 | 9.497 | 4,708,425 | -0.27(-2.76%) |
Aug 31, 2007 | 9.686 | 9.962 | 9.606 | 9.767 | 6,954,337 | +0.13(+1.31%) |
Aug 30, 2007 | 9.654 | 9.727 | 9.594 | 9.640 | 1,662,955 | -0.06(-0.62%) |
Aug 29, 2007 | 9.583 | 9.700 | 9.541 | 9.700 | 3,048,172 | +0.14(+1.49%) |
Aug 28, 2007 | 9.704 | 9.741 | 9.500 | 9.557 | 3,832,274 | -0.23(-2.35%) |
Aug 27, 2007 | 9.663 | 9.836 | 9.587 | 9.787 | 3,716,223 | +0.12(+1.21%) |
Aug 24, 2007 | 9.375 | 9.675 | 9.375 | 9.670 | 10,518,000 | +0.42(+4.50%) |
Aug 23, 2007 | 9.088 | 9.318 | 9.111 | 9.254 | 5,702,121 | +0.17(+1.82%) |
Aug 22, 2007 | 8.973 | 9.134 | 8.941 | 9.088 | 2,742,182 | +0.13(+1.46%) |
Aug 21, 2007 | 8.846 | 9.012 | 8.830 | 8.957 | 1,672,083 | +0.11(+1.25%) |
Aug 20, 2007 | 8.915 | 9.069 | 8.685 | 8.846 | 3,836,620 | -0.09(-0.95%) |
Aug 17, 2007 | 8.984 | 9.198 | 8.549 | 8.931 | 5,982,903 | +0.10(+1.12%) |
Aug 16, 2007 | 8.800 | 8.943 | 8.616 | 8.832 | 5,288,360 | -0.03(-0.31%) |
Aug 15, 2007 | 9.283 | 9.304 | 8.855 | 8.860 | 3,973,303 | -0.28(-3.05%) |
Aug 14, 2007 | 9.306 | 9.352 | 9.074 | 9.138 | 4,582,995 | -0.17(-1.80%) |
Aug 13, 2007 | 8.996 | 9.490 | 8.996 | 9.306 | 4,793,276 | +0.38(+4.28%) |
Aug 10, 2007 | 8.639 | 9.175 | 8.632 | 8.925 | 6,902,240 | +0.20(+2.24%) |
Aug 09, 2007 | 9.134 | 9.219 | 8.517 | 8.729 | 7,422,481 | -0.40(-4.43%) |
Aug 08, 2007 | 9.339 | 9.382 | 9.134 | 9.134 | 6,092,868 | -0.29(-3.05%) |
Aug 07, 2007 | 9.663 | 9.817 | 9.113 | 9.421 | 10,135,946 | -0.22(-2.27%) |
Aug 06, 2007 | 9.709 | 9.803 | 9.550 | 9.640 | 3,960,929 | -0.02(-0.17%) |
Aug 03, 2007 | 9.612 | 9.665 | 9.557 | 9.656 | 3,408,929 | -0.01(-0.10%) |
Aug 02, 2007 | 9.396 | 9.665 | 9.221 | 9.665 | 2,970,805 | +0.29(+3.14%) |
Aug 01, 2007 | 9.444 | 9.490 | 9.244 | 9.371 | 3,359,379 | -0.06(-0.61%) |
Jul 31, 2007 | 9.481 | 9.626 | 9.348 | 9.428 | 2,400,550 | -0.06(-0.68%) |
Jul 30, 2007 | 9.447 | 9.553 | 9.428 | 9.493 | 1,999,371 | +0.05(+0.49%) |
Jul 27, 2007 | 9.571 | 9.631 | 9.447 | 9.447 | 1,665,129 | -0.17(-1.72%) |
Jul 26, 2007 | 9.684 | 9.755 | 9.477 | 9.612 | 3,505,859 | -0.18(-1.86%) |
Jul 25, 2007 | 10.01 | 10.27 | 9.737 | 9.794 | 3,975,442 | -0.34(-3.32%) |
Jul 24, 2007 | 10.19 | 10.21 | 10.05 | 10.13 | 2,941,241 | -0.07(-0.68%) |
Jul 23, 2007 | 10.04 | 10.23 | 9.871 | 10.20 | 2,730,446 | +0.14(+1.44%) |
Jul 20, 2007 | 10.08 | 10.12 | 9.992 | 10.05 | 2,283,508 | -0.04(-0.43%) |
Jul 19, 2007 | 10.10 | 10.14 | 10.07 | 10.10 | 3,438,050 | +0.00(+0.02%) |
Jul 18, 2007 | 10.08 | 10.10 | 10.00 | 10.10 | 3,236,809 | +0.05(+0.53%) |
Jul 17, 2007 | 9.983 | 10.10 | 9.967 | 10.04 | 6,614,009 | +0.03(+0.35%) |
Jul 16, 2007 | 9.721 | 10.11 | 9.721 | 10.01 | 8,051,818 | +0.29(+2.96%) |
Jul 13, 2007 | 9.525 | 9.757 | 9.504 | 9.721 | 5,771,665 | +0.21(+2.18%) |
Jul 12, 2007 | 9.359 | 9.548 | 9.359 | 9.513 | 3,064,689 | +0.18(+1.90%) |
Jul 11, 2007 | 9.318 | 9.410 | 9.283 | 9.336 | 1,700,335 | -0.04(-0.42%) |
Jul 10, 2007 | 9.343 | 9.433 | 9.343 | 9.375 | 2,183,227 | +0.01(+0.12%) |
Jul 09, 2007 | 9.313 | 9.546 | 9.270 | 9.364 | 3,462,825 | +0.07(+0.72%) |
Jul 06, 2007 | 9.272 | 9.323 | 9.240 | 9.297 | 2,517,904 | +0.03(+0.27%) |
Jul 05, 2007 | 9.242 | 9.293 | 9.042 | 9.272 | 1,745,103 | +0.03(+0.32%) |
Jul 03, 2007 | 9.194 | 9.283 | 9.180 | 9.242 | 1,938,956 | +0.01(+0.07%) |
Jul 02, 2007 | 9.109 | 9.240 | 9.109 | 9.235 | 4,013,087 | +0.11(+1.24%) |
Jun 29, 2007 | 9.088 | 9.194 | 9.088 | 9.122 | 2,665,684 | +0.04(+0.41%) |
Jun 28, 2007 | 9.076 | 9.109 | 9.056 | 9.086 | 2,226,257 | +0.02(+0.20%) |
Jun 27, 2007 | 9.088 | 9.173 | 9.027 | 9.067 | 2,504,413 | -0.02(-0.23%) |
Jun 26, 2007 | 9.076 | 9.143 | 8.977 | 9.088 | 3,642,699 | +0.04(+0.48%) |
Jun 25, 2007 | 9.088 | 9.145 | 9.003 | 9.044 | 4,875,425 | -0.14(-1.48%) |
Jun 22, 2007 | 9.023 | 9.191 | 8.876 | 9.180 | 12,938,544 | +0.16(+1.81%) |
Jun 21, 2007 | 8.998 | 9.056 | 8.851 | 9.017 | 2,530,509 | -0.00(-0.03%) |
Jun 20, 2007 | 9.095 | 9.109 | 8.998 | 9.019 | 3,046,868 | -0.08(-0.83%) |
Jun 19, 2007 | 9.145 | 9.166 | 9.076 | 9.095 | 1,310,023 | -0.05(-0.58%) |
Jun 18, 2007 | 9.201 | 9.309 | 9.132 | 9.148 | 1,929,393 | -0.06(-0.60%) |
Jun 15, 2007 | 9.166 | 9.228 | 9.088 | 9.203 | 3,953,975 | +0.06(+0.63%) |
Jun 14, 2007 | 9.065 | 9.166 | 9.065 | 9.145 | 2,275,806 | +0.10(+1.15%) |
Jun 13, 2007 | 9.072 | 9.088 | 9.000 | 9.042 | 974,041 | -0.03(-0.33%) |
Jun 12, 2007 | 9.182 | 9.198 | 9.060 | 9.072 | 1,364,354 | -0.11(-1.20%) |
Jun 11, 2007 | 9.157 | 9.217 | 9.137 | 9.182 | 1,163,982 | +0.03(+0.28%) |
Jun 08, 2007 | 9.012 | 9.171 | 8.996 | 9.157 | 1,812,908 | +0.10(+1.07%) |
Jun 07, 2007 | 9.178 | 9.205 | 8.952 | 9.060 | 2,916,040 | -0.14(-1.57%) |
Jun 06, 2007 | 9.205 | 9.260 | 9.180 | 9.205 | 2,753,048 | -0.03(-0.37%) |
Jun 05, 2007 | 9.334 | 9.350 | 9.221 | 9.240 | 2,558,761 | -0.09(-1.01%) |
Jun 04, 2007 | 9.148 | 9.375 | 9.145 | 9.334 | 5,016,685 | +0.01(+0.15%) |
Jun 01, 2007 | 9.263 | 9.325 | 9.267 | 9.320 | 4,322,120 | +0.06(+0.65%) |
May 31, 2007 | 9.272 | 9.281 | 9.191 | 9.260 | 3,765,773 | -0.01(-0.12%) |
May 30, 2007 | 9.203 | 9.277 | 9.180 | 9.272 | 4,828,048 | +0.01(+0.12%) |
May 29, 2007 | 9.237 | 9.265 | 9.219 | 9.260 | 4,144,784 | +0.06(+0.65%) |
May 25, 2007 | 9.122 | 9.237 | 9.095 | 9.201 | 3,482,384 | +0.08(+0.88%) |
May 24, 2007 | 9.155 | 9.240 | 9.088 | 9.120 | 4,471,638 | -0.06(-0.68%) |
May 23, 2007 | 9.237 | 9.263 | 9.168 | 9.182 | 6,040,511 | -0.06(-0.70%) |
May 22, 2007 | 9.178 | 9.270 | 9.099 | 9.247 | 4,286,479 | +0.09(+0.95%) |
May 21, 2007 | 9.053 | 9.168 | 9.017 | 9.159 | 5,027,116 | +0.07(+0.78%) |
May 18, 2007 | 9.090 | 9.134 | 9.076 | 9.088 | 2,384,546 | -0.01(-0.13%) |
May 17, 2007 | 9.088 | 9.138 | 9.081 | 9.099 | 3,638,013 | +0.01(+0.13%) |
May 16, 2007 | 9.226 | 9.187 | 9.083 | 9.088 | 4,473,607 | +0.03(+0.28%) |
May 15, 2007 | 9.019 | 9.102 | 8.998 | 9.063 | 5,639,532 | +0.04(+0.41%) |
May 14, 2007 | 8.927 | 9.046 | 8.915 | 9.026 | 5,189,674 | +0.06(+0.69%) |
May 11, 2007 | 8.872 | 8.973 | 8.872 | 8.964 | 2,011,976 | +0.05(+0.52%) |
May 10, 2007 | 8.943 | 8.973 | 8.860 | 8.918 | 4,806,229 | -0.01(-0.08%) |
May 09, 2007 | 8.835 | 8.994 | 8.823 | 8.925 | 8,604,253 | +0.06(+0.65%) |
May 08, 2007 | 8.927 | 8.927 | 8.773 | 8.867 | 4,115,228 | +0.03(+0.36%) |
May 07, 2007 | 8.858 | 8.883 | 8.722 | 8.835 | 4,505,541 | -0.02(-0.21%) |
May 04, 2007 | 9.274 | 9.083 | 8.720 | 8.853 | 14,435,682 | -0.42(-4.54%) |
May 03, 2007 | 9.295 | 9.302 | 9.214 | 9.274 | 1,322,062 | -0.05(-0.54%) |
May 02, 2007 | 9.226 | 9.410 | 9.088 | 9.325 | 4,025,313 | +0.12(+1.33%) |
May 01, 2007 | 9.247 | 9.295 | 9.088 | 9.203 | 3,320,695 | -0.02(-0.22%) |
Apr 30, 2007 | 9.375 | 9.428 | 9.210 | 9.224 | 1,496,921 | -0.13(-1.35%) |
Apr 27, 2007 | 9.537 | 9.537 | 9.309 | 9.350 | 4,101,263 | -0.14(-1.50%) |
Apr 26, 2007 | 9.474 | 9.502 | 9.352 | 9.493 | 9,322,423 | +0.22(+2.41%) |
Apr 25, 2007 | 9.260 | 9.348 | 9.196 | 9.270 | 8,375,629 | +0.08(+0.85%) |
Apr 24, 2007 | 9.171 | 9.203 | 9.136 | 9.191 | 2,886,919 | +0.02(+0.23%) |
Apr 23, 2007 | 9.306 | 9.306 | 9.125 | 9.171 | 1,934,079 | -0.06(-0.62%) |
Apr 20, 2007 | 9.157 | 9.267 | 9.155 | 9.228 | 12,220,304 | +0.08(+0.88%) |
Apr 19, 2007 | 8.927 | 9.148 | 8.901 | 9.148 | 12,111,847 | +0.22(+2.50%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.904 | 8.925 | 2,084,127 | -0.10(-1.15%) |
Apr 17, 2007 | 9.145 | 9.145 | 8.982 | 9.028 | 603,723 | -0.12(-1.28%) |
Apr 16, 2007 | 9.122 | 9.201 | 9.102 | 9.145 | 963,175 | +0.06(+0.63%) |
Apr 13, 2007 | 9.023 | 9.109 | 9.019 | 9.088 | 829,304 | +0.06(+0.64%) |
Apr 12, 2007 | 8.941 | 9.083 | 8.934 | 9.030 | 2,264,940 | +0.06(+0.69%) |
Apr 11, 2007 | 8.869 | 8.991 | 8.823 | 8.968 | 2,720,015 | +0.04(+0.46%) |
Apr 10, 2007 | 9.332 | 9.316 | 8.823 | 8.927 | 8,646,849 | +0.11(+1.28%) |
Apr 09, 2007 | 8.860 | 8.895 | 8.720 | 8.814 | 18,260,210 | -0.45(-4.87%) |
Apr 05, 2007 | 8.961 | 9.378 | 8.865 | 9.265 | 24,502,302 | +0.32(+3.58%) |
Apr 04, 2007 | 8.943 | 8.996 | 8.860 | 8.945 | 3,457,609 | -0.06(-0.69%) |
Apr 03, 2007 | 9.787 | 9.787 | 8.984 | 9.007 | 3,154,226 | -0.02(-0.25%) |
Apr 02, 2007 | 9.019 | 9.074 | 8.973 | 9.030 | 1,894,622 | +0.01(+0.15%) |
Mar 30, 2007 | 8.788 | 9.111 | 8.925 | 9.017 | 12,661,674 | -0.25(-2.68%) |
Mar 29, 2007 | 9.295 | 9.316 | 9.219 | 9.265 | 2,022,125 | -0.01(-0.12%) |
Mar 28, 2007 | 9.134 | 9.318 | 9.127 | 9.277 | 4,371,670 | +0.12(+1.31%) |
Mar 27, 2007 | 9.145 | 9.175 | 9.136 | 9.157 | 1,740,757 | +0.01(+0.08%) |
Mar 26, 2007 | 9.111 | 9.166 | 9.086 | 9.150 | 2,973,413 | +0.04(+0.43%) |
Mar 23, 2007 | 9.205 | 9.318 | 9.056 | 9.111 | 7,418,104 | +0.10(+1.15%) |
Mar 22, 2007 | 8.945 | 9.021 | 8.908 | 9.007 | 1,666,433 | +0.02(+0.18%) |
Mar 21, 2007 | 8.973 | 8.998 | 8.865 | 8.991 | 3,279,730 | -0.01(-0.08%) |
Mar 20, 2007 | 8.766 | 9.012 | 8.766 | 8.998 | 9,905,149 | +0.25(+2.81%) |
Mar 19, 2007 | 8.720 | 8.754 | 8.651 | 8.752 | 2,640,909 | +0.10(+1.17%) |
Mar 16, 2007 | 8.605 | 8.720 | 8.602 | 8.651 | 1,531,692 | +0.05(+0.53%) |
Mar 15, 2007 | 8.625 | 8.651 | 8.577 | 8.605 | 1,764,654 | -0.02(-0.24%) |
Mar 14, 2007 | 8.628 | 8.743 | 8.579 | 8.625 | 3,766,642 | -0.03(-0.35%) |
Mar 13, 2007 | 8.717 | 8.706 | 8.605 | 8.655 | 2,487,914 | -0.06(-0.71%) |
Mar 12, 2007 | 8.670 | 8.750 | 8.648 | 8.717 | 1,871,151 | +0.03(+0.37%) |
Mar 09, 2007 | 8.586 | 8.752 | 8.582 | 8.685 | 5,225,315 | +0.10(+1.15%) |
Mar 08, 2007 | 8.559 | 8.660 | 8.549 | 8.586 | 2,161,060 | +0.03(+0.32%) |
Mar 07, 2007 | 8.513 | 8.579 | 8.513 | 8.559 | 1,407,383 | +0.05(+0.54%) |
Mar 06, 2007 | 8.483 | 8.554 | 8.478 | 8.513 | 3,265,930 | +0.03(+0.38%) |
Mar 05, 2007 | 8.653 | 8.671 | 8.451 | 8.480 | 4,432,955 | -0.17(-1.94%) |
Mar 02, 2007 | 8.619 | 8.655 | 8.582 | 8.648 | 1,169,632 | +0.02(+0.21%) |
Mar 01, 2007 | 8.662 | 8.685 | 8.589 | 8.630 | 2,360,328 | -0.03(-0.37%) |
Feb 28, 2007 | 8.628 | 8.701 | 8.586 | 8.662 | 4,029,603 | +0.03(+0.40%) |
Feb 27, 2007 | 8.729 | 8.814 | 8.570 | 8.628 | 6,806,122 | -0.06(-0.66%) |
Feb 26, 2007 | 8.674 | 8.697 | 8.632 | 8.685 | 2,310,143 | -0.01(-0.08%) |
Feb 23, 2007 | 8.630 | 8.699 | 8.628 | 8.692 | 3,399,801 | +0.06(+0.72%) |
Feb 22, 2007 | 8.651 | 8.671 | 8.628 | 8.630 | 2,739,574 | -0.00(-0.03%) |
Feb 21, 2007 | 8.619 | 8.662 | 8.605 | 8.632 | 4,134,788 | +0.01(+0.16%) |
Feb 20, 2007 | 8.655 | 8.669 | 8.612 | 8.619 | 8,996,739 | -0.04(-0.50%) |
Feb 16, 2007 | 8.628 | 8.683 | 8.609 | 8.662 | 7,813,197 | +0.03(+0.32%) |
Feb 15, 2007 | 8.743 | 8.757 | 8.554 | 8.635 | 4,908,458 | -0.10(-1.18%) |
Feb 14, 2007 | 8.777 | 8.796 | 8.731 | 8.738 | 5,956,424 | -0.03(-0.34%) |
Feb 13, 2007 | 8.789 | 8.789 | 8.729 | 8.768 | 5,063,804 | -0.03(-0.37%) |
Feb 12, 2007 | 8.823 | 8.835 | 8.743 | 8.800 | 6,713,365 | -0.02(-0.21%) |
Feb 09, 2007 | 8.823 | 8.890 | 8.805 | 8.819 | 7,089,946 | -0.00(-0.05%) |
Feb 08, 2007 | 8.855 | 8.895 | 8.812 | 8.823 | 9,392,267 | -0.03(-0.36%) |
Feb 07, 2007 | 9.042 | 9.051 | 8.777 | 8.855 | 28,172,888 | -0.30(-3.29%) |
Feb 06, 2007 | 9.203 | 9.283 | 9.141 | 9.157 | 20,262,764 | -0.07(-0.80%) |
Feb 05, 2007 | 9.104 | 9.300 | 9.053 | 9.230 | 36,938,396 | +1.62(+21.21%) |
Feb 02, 2007 | 7.569 | 7.691 | 7.558 | 7.615 | 2,626,566 | +0.09(+1.16%) |
Feb 01, 2007 | 7.592 | 7.615 | 7.477 | 7.528 | 2,308,405 | -0.02(-0.24%) |
Jan 31, 2007 | 7.537 | 7.710 | 7.491 | 7.546 | 3,573,659 | +0.01(+0.15%) |
Jan 30, 2007 | 7.615 | 7.615 | 7.491 | 7.535 | 3,749,256 | -0.09(-1.21%) |
Jan 29, 2007 | 7.636 | 7.705 | 7.558 | 7.627 | 1,669,475 | -0.01(-0.12%) |
Jan 26, 2007 | 7.776 | 7.776 | 7.599 | 7.636 | 1,557,771 | -0.14(-1.80%) |
Jan 25, 2007 | 7.661 | 7.788 | 7.652 | 7.776 | 2,371,428 | +0.13(+1.65%) |
Jan 24, 2007 | 7.569 | 7.666 | 7.544 | 7.650 | 1,857,242 | +0.09(+1.13%) |
Jan 23, 2007 | 7.535 | 7.592 | 7.489 | 7.565 | 1,463,887 | +0.05(+0.64%) |
Jan 22, 2007 | 7.604 | 7.638 | 7.411 | 7.516 | 2,127,592 | -0.02(-0.21%) |
Jan 19, 2007 | 7.353 | 7.567 | 7.342 | 7.533 | 1,967,642 | +0.17(+2.38%) |
Jan 18, 2007 | 7.351 | 7.464 | 7.252 | 7.358 | 2,042,401 | -0.00(-0.03%) |
Jan 17, 2007 | 7.319 | 7.431 | 7.250 | 7.360 | 2,873,010 | +0.00(+0.00%) |
Jan 16, 2007 | 7.365 | 7.420 | 7.282 | 7.360 | 2,676,985 | -0.00(-0.06%) |
Jan 12, 2007 | 7.470 | 7.470 | 7.298 | 7.365 | 2,810,421 | -0.02(-0.25%) |
Jan 11, 2007 | 7.415 | 7.514 | 7.261 | 7.383 | 2,873,879 | +0.01(+0.09%) |
Jan 10, 2007 | 7.443 | 7.443 | 7.307 | 7.376 | 5,687,343 | -0.01(-0.12%) |
Jan 09, 2007 | 7.475 | 7.689 | 7.325 | 7.385 | 5,977,252 | -0.06(-0.77%) |
Jan 08, 2007 | 7.017 | 7.443 | 6.925 | 7.443 | 11,086,517 | +0.60(+8.78%) |
Jan 05, 2007 | 8.736 | 8.736 | 6.730 | 6.842 | 48,742,512 | -2.20(-24.33%) |
Jan 04, 2007 | 9.042 | 9.063 | 8.925 | 9.042 | 2,527,901 | -0.00(-0.05%) |
Jan 03, 2007 | 9.125 | 9.187 | 8.994 | 9.046 | 1,639,484 | -0.19(-2.09%) |
Dec 29, 2006 | 9.125 | 9.293 | 9.125 | 9.240 | 454,205 | +0.12(+1.34%) |
Dec 28, 2006 | 9.168 | 9.168 | 9.083 | 9.118 | 531,137 | -0.06(-0.68%) |
Dec 27, 2006 | 9.180 | 9.214 | 9.166 | 9.180 | 431,603 | -0.02(-0.23%) |
Dec 26, 2006 | 9.198 | 9.205 | 9.111 | 9.201 | 623,282 | +0.00(+0.03%) |
Dec 22, 2006 | 9.187 | 9.203 | 9.122 | 9.198 | 432,472 | +0.01(+0.13%) |
Dec 21, 2006 | 9.217 | 9.237 | 9.145 | 9.187 | 540,699 | -0.05(-0.57%) |
Dec 20, 2006 | 9.332 | 9.348 | 9.145 | 9.240 | 1,040,977 | -0.13(-1.38%) |
Dec 19, 2006 | 9.355 | 9.405 | 9.254 | 9.369 | 599,376 | +0.01(+0.10%) |
Dec 18, 2006 | 9.456 | 9.456 | 9.224 | 9.359 | 1,086,180 | -0.12(-1.24%) |
Dec 15, 2006 | 9.387 | 9.484 | 9.364 | 9.477 | 874,507 | +0.11(+1.20%) |
Dec 14, 2006 | 9.214 | 9.369 | 9.214 | 9.364 | 598,942 | +0.12(+1.32%) |
Dec 13, 2006 | 9.237 | 9.249 | 9.088 | 9.242 | 631,106 | -0.02(-0.20%) |
Dec 12, 2006 | 9.293 | 9.295 | 9.191 | 9.260 | 311,206 | -0.03(-0.37%) |
Dec 11, 2006 | 9.226 | 9.467 | 9.226 | 9.295 | 851,037 | +0.12(+1.35%) |
Dec 08, 2006 | 9.164 | 9.180 | 9.046 | 9.171 | 715,427 | -0.02(-0.18%) |
Dec 07, 2006 | 9.341 | 9.350 | 9.164 | 9.187 | 522,879 | -0.12(-1.29%) |
Dec 06, 2006 | 9.398 | 9.398 | 9.205 | 9.306 | 1,141,380 | -0.18(-1.94%) |
Dec 05, 2006 | 9.065 | 9.493 | 9.065 | 9.490 | 2,255,813 | +0.45(+4.94%) |
Dec 04, 2006 | 8.911 | 9.104 | 8.911 | 9.044 | 1,079,226 | +0.13(+1.50%) |
Dec 01, 2006 | 8.892 | 8.959 | 8.858 | 8.911 | 665,877 | -0.05(-0.59%) |
Nov 30, 2006 | 8.973 | 9.122 | 8.858 | 8.964 | 1,326,974 | -0.15(-1.62%) |
Nov 29, 2006 | 8.996 | 9.120 | 8.996 | 9.111 | 628,498 | +0.11(+1.23%) |
Nov 28, 2006 | 9.019 | 9.065 | 8.918 | 9.000 | 1,030,980 | -0.06(-0.71%) |
Nov 27, 2006 | 9.295 | 9.306 | 9.033 | 9.065 | 952,744 | -0.29(-3.08%) |
Nov 24, 2006 | 9.306 | 9.415 | 9.306 | 9.352 | 176,031 | -0.06(-0.66%) |
Nov 22, 2006 | 9.398 | 9.458 | 9.355 | 9.415 | 1,216,574 | +0.00(+0.05%) |
Nov 21, 2006 | 9.230 | 9.451 | 9.230 | 9.410 | 1,245,261 | +0.13(+1.44%) |
Nov 20, 2006 | 9.311 | 9.343 | 9.272 | 9.277 | 857,122 | -0.09(-0.98%) |
Nov 17, 2006 | 9.504 | 9.504 | 9.311 | 9.369 | 1,989,375 | -0.14(-1.45%) |
Nov 16, 2006 | 9.180 | 9.511 | 9.097 | 9.507 | 4,206,070 | +0.33(+3.61%) |
Nov 15, 2006 | 9.150 | 9.180 | 9.125 | 9.175 | 1,724,240 | +0.02(+0.25%) |
Nov 14, 2006 | 9.053 | 9.168 | 9.042 | 9.152 | 1,144,423 | +0.04(+0.45%) |
Nov 13, 2006 | 8.950 | 9.111 | 8.927 | 9.111 | 1,618,187 | +0.15(+1.69%) |
Nov 10, 2006 | 8.915 | 8.973 | 8.885 | 8.959 | 6,470,141 | +0.04(+0.49%) |
Nov 09, 2006 | 8.904 | 8.961 | 8.789 | 8.915 | 1,509,525 | +0.02(+0.26%) |
Nov 08, 2006 | 8.777 | 8.971 | 8.766 | 8.892 | 1,403,037 | +0.14(+1.55%) |
Nov 07, 2006 | 9.201 | 9.419 | 8.743 | 8.757 | 6,820,466 | -0.04(-0.50%) |
Nov 06, 2006 | 8.570 | 8.826 | 8.547 | 8.800 | 1,767,705 | +0.24(+2.82%) |
Nov 03, 2006 | 8.457 | 8.559 | 8.388 | 8.559 | 731,509 | +0.11(+1.31%) |
Nov 02, 2006 | 8.340 | 8.451 | 8.324 | 8.448 | 844,517 | +0.03(+0.30%) |
Nov 01, 2006 | 8.421 | 8.522 | 8.345 | 8.423 | 1,531,692 | +0.00(+0.03%) |
Oct 31, 2006 | 8.352 | 8.423 | 8.294 | 8.421 | 872,334 | +0.12(+1.38%) |
Oct 30, 2006 | 8.202 | 8.319 | 8.108 | 8.306 | 1,531,258 | +0.07(+0.89%) |
Oct 27, 2006 | 8.329 | 8.375 | 8.193 | 8.232 | 472,025 | -0.06(-0.75%) |
Oct 26, 2006 | 8.306 | 8.363 | 8.181 | 8.294 | 670,224 | +0.02(+0.28%) |
Oct 25, 2006 | 8.306 | 8.317 | 8.269 | 8.271 | 1,173,979 | -0.03(-0.42%) |
Oct 24, 2006 | 8.386 | 8.398 | 8.283 | 8.306 | 823,654 | -0.10(-1.15%) |
Oct 23, 2006 | 8.474 | 8.508 | 8.306 | 8.402 | 622,847 | -0.13(-1.51%) |
Oct 20, 2006 | 8.605 | 8.628 | 8.478 | 8.531 | 438,557 | -0.13(-1.54%) |
Oct 19, 2006 | 8.658 | 8.676 | 8.540 | 8.665 | 670,658 | +0.02(+0.21%) |
Oct 18, 2006 | 8.529 | 8.648 | 8.529 | 8.646 | 582,860 | +0.14(+1.65%) |
Oct 17, 2006 | 8.499 | 8.513 | 8.375 | 8.506 | 1,627,314 | +0.05(+0.63%) |
Oct 16, 2006 | 8.556 | 8.559 | 8.441 | 8.453 | 2,235,819 | -0.10(-1.21%) |
Oct 13, 2006 | 8.660 | 8.685 | 8.536 | 8.556 | 1,050,539 | -0.11(-1.22%) |
Oct 12, 2006 | 8.766 | 8.805 | 8.653 | 8.662 | 540,265 | -0.12(-1.36%) |
Oct 11, 2006 | 8.784 | 8.812 | 8.706 | 8.782 | 285,562 | -0.02(-0.26%) |
Oct 10, 2006 | 8.582 | 8.832 | 8.568 | 8.805 | 612,416 | +0.12(+1.38%) |
Oct 09, 2006 | 8.699 | 8.731 | 8.639 | 8.685 | 250,356 | -0.05(-0.55%) |
Oct 06, 2006 | 8.757 | 8.766 | 8.662 | 8.734 | 638,060 | -0.07(-0.78%) |
Oct 05, 2006 | 8.766 | 8.837 | 8.688 | 8.803 | 337,285 | +0.06(+0.68%) |
Oct 04, 2006 | 8.547 | 8.791 | 8.540 | 8.743 | 772,366 | +0.20(+2.29%) |
Oct 03, 2006 | 8.628 | 8.628 | 8.522 | 8.547 | 911,452 | -0.08(-0.93%) |