Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,619 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.215 | 9.261 | 341,709 | -0.12(-1.31%) |
Nov 28, 2007 | 9.209 | 9.384 | 9.153 | 9.384 | 235,683 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,154 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,285 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.062 | 9.002 | 9.045 | 68,527 | +0.10(+1.13%) |
Nov 21, 2007 | 9.042 | 9.056 | 8.944 | 8.944 | 459,839 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.187 | 9.014 | 9.075 | 1,014,463 | +0.05(+0.55%) |
Nov 19, 2007 | 9.012 | 9.056 | 8.987 | 9.025 | 433,132 | -0.06(-0.66%) |
Nov 16, 2007 | 9.145 | 9.145 | 9.023 | 9.085 | 170,998 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.187 | 9.080 | 9.105 | 220,312 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,668 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.195 | 9.025 | 9.184 | 571,916 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.020 | 9.028 | 503,389 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,484 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.023 | 9.159 | 531,825 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.126 | 659,324 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,401 | +0.05(+0.59%) |
Nov 05, 2007 | 9.137 | 9.311 | 9.137 | 9.251 | 439,376 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.251 | 9.292 | 224,155 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.423 | 9.264 | 9.275 | 561,029 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.368 | 9.473 | 223,515 | +0.11(+1.15%) |
Oct 30, 2007 | 9.368 | 9.400 | 9.356 | 9.365 | 574,478 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.418 | 9.375 | 9.408 | 548,220 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.126 | 9.358 | 374,659 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.390 | 9.322 | 9.347 | 366,974 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,147 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,592 | +0.14(+1.52%) |
Oct 22, 2007 | 9.195 | 9.275 | 9.184 | 9.270 | 1,890,591 | -0.01(-0.08%) |
Oct 19, 2007 | 9.443 | 9.445 | 9.278 | 9.278 | 1,568,448 | -0.15(-1.61%) |
Oct 18, 2007 | 9.426 | 9.454 | 9.404 | 9.429 | 145,380 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.529 | 9.381 | 9.429 | 576,399 | -0.01(-0.15%) |
Oct 16, 2007 | 9.454 | 9.484 | 9.420 | 9.443 | 760,847 | -0.02(-0.26%) |
Oct 15, 2007 | 9.557 | 9.581 | 9.387 | 9.468 | 2,282,543 | -0.18(-1.89%) |
Oct 12, 2007 | 9.615 | 9.665 | 9.615 | 9.651 | 473,928 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,547 | -0.06(-0.60%) |
Oct 10, 2007 | 9.668 | 9.679 | 9.635 | 9.675 | 330,469 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.696 | 9.608 | 9.690 | 676,949 | +0.06(+0.62%) |
Oct 08, 2007 | 9.601 | 9.640 | 9.601 | 9.631 | 633,399 | +0.02(+0.18%) |
Oct 05, 2007 | 9.537 | 9.621 | 9.522 | 9.614 | 567,433 | +0.09(+0.98%) |
Oct 04, 2007 | 9.501 | 9.537 | 9.484 | 9.520 | 733,949 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.476 | 9.436 | 9.465 | 470,726 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.476 | 9.490 | 434,221 | -0.02(-0.26%) |
Oct 01, 2007 | 9.429 | 9.526 | 9.420 | 9.515 | 743,555 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.379 | 9.395 | 206,223 | -0.04(-0.41%) |
Sep 27, 2007 | 9.451 | 9.451 | 9.393 | 9.434 | 739,713 | +0.01(+0.08%) |
Sep 26, 2007 | 9.387 | 9.435 | 9.386 | 9.426 | 240,807 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.373 | 696,163 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.368 | 563,591 | -0.04(-0.38%) |
Sep 21, 2007 | 9.451 | 9.468 | 9.398 | 9.404 | 808,240 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.454 | 9.398 | 9.408 | 384,907 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.437 | 9.358 | 9.437 | 1,182,260 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.173 | 9.333 | 344,559 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.162 | 369,536 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.190 | 9.256 | 765,331 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.223 | 9.244 | 519,400 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,938 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.198 | 9.109 | 9.190 | 659,657 | +0.12(+1.34%) |
Sep 10, 2007 | 9.106 | 9.112 | 9.014 | 9.069 | 282,435 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,040 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,221 | +0.09(+0.95%) |
Sep 05, 2007 | 9.037 | 9.080 | 9.033 | 9.053 | 696,163 | -0.04(-0.48%) |
Sep 04, 2007 | 8.998 | 9.125 | 8.998 | 9.097 | 337,514 | +0.10(+1.08%) |
Aug 31, 2007 | 8.994 | 9.033 | 8.939 | 9.000 | 405,401 | +0.05(+0.59%) |
Aug 30, 2007 | 8.947 | 9.002 | 8.928 | 8.947 | 598,815 | -0.04(-0.42%) |
Aug 29, 2007 | 8.897 | 9.014 | 8.866 | 8.984 | 930,565 | +0.13(+1.50%) |
Aug 28, 2007 | 8.939 | 8.950 | 8.830 | 8.852 | 947,857 | -0.13(-1.41%) |
Aug 27, 2007 | 9.027 | 9.048 | 8.978 | 8.978 | 386,828 | -0.07(-0.78%) |
Aug 24, 2007 | 8.947 | 9.048 | 8.939 | 9.048 | 786,465 | +0.11(+1.28%) |
Aug 23, 2007 | 8.978 | 8.978 | 8.919 | 8.934 | 1,661,312 | +0.01(+0.07%) |
Aug 22, 2007 | 8.878 | 8.941 | 8.872 | 8.928 | 614,826 | +0.06(+0.70%) |
Aug 21, 2007 | 8.842 | 8.900 | 8.824 | 8.866 | 190,211 | +0.01(+0.14%) |
Aug 20, 2007 | 8.899 | 8.916 | 8.822 | 8.853 | 224,155 | -0.02(-0.28%) |
Aug 17, 2007 | 8.922 | 8.998 | 8.780 | 8.878 | 545,658 | +0.14(+1.56%) |
Aug 16, 2007 | 8.744 | 8.780 | 8.617 | 8.742 | 838,982 | -0.04(-0.43%) |
Aug 15, 2007 | 8.861 | 8.920 | 8.780 | 8.780 | 2,051,983 | -0.11(-1.26%) |
Aug 14, 2007 | 8.942 | 8.998 | 8.889 | 8.892 | 1,567,167 | -0.07(-0.77%) |
Aug 13, 2007 | 9.036 | 9.036 | 8.939 | 8.961 | 734,589 | -0.03(-0.38%) |
Aug 10, 2007 | 8.986 | 9.052 | 8.880 | 8.995 | 373,379 | -0.10(-1.05%) |
Aug 09, 2007 | 9.086 | 9.198 | 9.041 | 9.091 | 701,286 | -0.08(-0.93%) |
Aug 08, 2007 | 9.098 | 9.228 | 9.098 | 9.175 | 2,084,005 | +0.09(+0.97%) |
Aug 07, 2007 | 9.014 | 9.173 | 9.002 | 9.087 | 2,404,868 | +0.06(+0.66%) |
Aug 06, 2007 | 8.964 | 9.034 | 8.909 | 9.028 | 2,764,157 | +0.10(+1.07%) |
Aug 03, 2007 | 8.983 | 9.025 | 8.933 | 8.933 | 216,470 | -0.09(-1.02%) |
Aug 02, 2007 | 8.972 | 9.041 | 8.947 | 9.025 | 1,612,638 | +0.06(+0.66%) |
Aug 01, 2007 | 8.850 | 8.969 | 8.791 | 8.966 | 495,703 | +0.13(+1.50%) |
Jul 31, 2007 | 8.959 | 8.970 | 8.833 | 8.833 | 206,863 | -0.10(-1.14%) |
Jul 30, 2007 | 8.817 | 8.948 | 8.799 | 8.934 | 455,355 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.944 | 8.858 | 8.858 | 274,110 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.842 | 8.922 | 774,937 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.070 | 163,313 | +0.13(+1.40%) |
Jul 24, 2007 | 9.045 | 9.045 | 8.945 | 8.945 | 1,010,621 | -0.13(-1.48%) |
Jul 23, 2007 | 9.098 | 9.136 | 9.067 | 9.080 | 67,887 | +0.04(+0.43%) |
Jul 20, 2007 | 9.042 | 9.072 | 9.002 | 9.041 | 391,951 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.998 | 8.950 | 8.989 | 948,498 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.956 | 8.917 | 8.956 | 860,116 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,696 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,617 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,067 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,840 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,583 | +0.03(+0.39%) |
Jul 10, 2007 | 8.770 | 8.800 | 8.731 | 8.731 | 232,481 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.842 | 8.785 | 8.825 | 306,772 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,571 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.756 | 8.714 | 8.756 | 55,718 | +0.02(+0.18%) |
Jul 03, 2007 | 8.731 | 8.741 | 8.730 | 8.741 | 147,942 | +0.04(+0.41%) |
Jul 02, 2007 | 8.674 | 8.705 | 8.639 | 8.705 | 496,344 | +0.10(+1.11%) |
Jun 29, 2007 | 8.619 | 8.661 | 8.592 | 8.610 | 185,088 | -0.04(-0.49%) |
Jun 28, 2007 | 8.597 | 8.661 | 8.597 | 8.652 | 120,403 | +0.04(+0.46%) |
Jun 27, 2007 | 8.519 | 8.614 | 8.518 | 8.612 | 90,302 | +0.08(+0.96%) |
Jun 26, 2007 | 8.516 | 8.578 | 8.474 | 8.530 | 293,323 | +0.10(+1.15%) |
Jun 25, 2007 | 8.510 | 8.544 | 8.422 | 8.433 | 219,672 | -0.10(-1.13%) |
Jun 22, 2007 | 8.555 | 8.555 | 8.488 | 8.530 | 423,974 | -0.07(-0.87%) |
Jun 21, 2007 | 8.588 | 8.613 | 8.563 | 8.605 | 63,403 | -0.00(-0.02%) |
Jun 20, 2007 | 8.714 | 8.714 | 8.597 | 8.607 | 399,637 | -0.09(-1.08%) |
Jun 19, 2007 | 8.664 | 8.706 | 8.647 | 8.700 | 58,920 | +0.01(+0.09%) |
Jun 18, 2007 | 8.671 | 8.706 | 8.671 | 8.692 | 40,347 | -0.01(-0.07%) |
Jun 15, 2007 | 8.674 | 8.699 | 8.667 | 8.699 | 76,853 | +0.09(+1.09%) |
Jun 14, 2007 | 8.588 | 8.619 | 8.588 | 8.605 | 42,909 | +0.02(+0.24%) |
Jun 13, 2007 | 8.493 | 8.585 | 8.493 | 8.585 | 239,526 | +0.09(+1.05%) |
Jun 12, 2007 | 8.528 | 8.561 | 8.489 | 8.496 | 319,581 | -0.06(-0.69%) |
Jun 11, 2007 | 8.560 | 8.586 | 8.553 | 8.555 | 51,235 | +0.02(+0.20%) |
Jun 08, 2007 | 8.503 | 8.580 | 8.489 | 8.538 | 216,470 | +0.01(+0.11%) |
Jun 07, 2007 | 8.641 | 8.641 | 8.528 | 8.528 | 79,415 | -0.12(-1.41%) |
Jun 06, 2007 | 8.638 | 8.653 | 8.619 | 8.650 | 91,583 | -0.02(-0.25%) |
Jun 05, 2007 | 8.689 | 8.689 | 8.648 | 8.672 | 112,718 | -0.05(-0.52%) |
Jun 04, 2007 | 8.669 | 8.717 | 8.666 | 8.717 | 55,718 | +0.03(+0.34%) |
Jun 01, 2007 | 8.686 | 8.697 | 8.664 | 8.688 | 121,684 | +0.02(+0.23%) |
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.667 | 128,088 | +0.04(+0.49%) |
May 30, 2007 | 8.597 | 8.625 | 8.575 | 8.625 | 167,796 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,099 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,526 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,830 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.867 | 8.703 | 8.703 | 192,773 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.664 | 8.595 | 8.652 | 47,392 | +0.05(+0.54%) |
May 21, 2007 | 8.550 | 8.617 | 8.550 | 8.605 | 121,684 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,718 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.550 | 53,797 | -0.07(-0.76%) |
May 16, 2007 | 8.592 | 8.617 | 8.552 | 8.616 | 64,044 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.572 | 8.572 | 58,920 | -0.03(-0.31%) |
May 14, 2007 | 8.664 | 8.674 | 8.585 | 8.599 | 187,009 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.553 | 8.613 | 113,999 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.547 | 8.566 | 275,391 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.650 | 8.603 | 8.644 | 180,605 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,133 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.681 | 8.689 | 230,559 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.650 | 227,998 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.639 | 8.660 | 97,987 | -0.02(-0.23%) |
May 02, 2007 | 8.603 | 8.685 | 8.599 | 8.680 | 634,039 | +0.10(+1.15%) |
May 01, 2007 | 8.522 | 8.591 | 8.496 | 8.582 | 178,043 | +0.08(+0.92%) |
Apr 30, 2007 | 8.591 | 8.591 | 8.497 | 8.503 | 113,999 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,662 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.642 | 8.594 | 8.625 | 146,021 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.589 | 99,909 | +0.02(+0.27%) |
Apr 24, 2007 | 8.564 | 8.588 | 8.509 | 8.566 | 1,013,182 | -0.02(-0.22%) |
Apr 23, 2007 | 8.564 | 8.586 | 8.561 | 8.585 | 550,782 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.561 | 8.532 | 8.561 | 55,718 | +0.10(+1.20%) |
Apr 19, 2007 | 8.486 | 8.486 | 8.427 | 8.460 | 89,662 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.511 | 121,684 | -0.07(-0.76%) |
Apr 17, 2007 | 8.572 | 8.582 | 8.557 | 8.577 | 481,614 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,908 | +0.11(+1.33%) |
Apr 13, 2007 | 8.436 | 8.436 | 8.397 | 8.430 | 49,954 | -0.01(-0.11%) |
Apr 12, 2007 | 8.369 | 8.444 | 8.369 | 8.439 | 81,976 | +0.09(+1.03%) |
Apr 11, 2007 | 8.364 | 8.366 | 8.319 | 8.354 | 44,831 | -0.03(-0.39%) |
Apr 10, 2007 | 8.383 | 8.404 | 8.380 | 8.386 | 555,905 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,291 | -0.01(-0.17%) |
Apr 05, 2007 | 8.336 | 8.407 | 8.336 | 8.393 | 498,265 | +0.05(+0.54%) |
Apr 04, 2007 | 8.336 | 8.350 | 8.304 | 8.347 | 249,773 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,459 | +0.10(+1.20%) |
Apr 02, 2007 | 8.210 | 8.219 | 8.171 | 8.219 | 220,312 | +0.03(+0.42%) |
Mar 30, 2007 | 8.163 | 8.218 | 8.146 | 8.185 | 67,887 | +0.01(+0.17%) |
Mar 29, 2007 | 8.210 | 8.210 | 8.116 | 8.171 | 222,234 | +0.01(+0.11%) |
Mar 28, 2007 | 8.152 | 8.180 | 8.140 | 8.162 | 178,683 | -0.02(-0.23%) |
Mar 27, 2007 | 8.194 | 8.196 | 8.154 | 8.180 | 527,726 | -0.04(-0.47%) |
Mar 26, 2007 | 8.249 | 8.252 | 8.158 | 8.219 | 115,279 | -0.07(-0.81%) |
Mar 23, 2007 | 8.280 | 8.290 | 8.260 | 8.286 | 62,763 | +0.02(+0.23%) |
Mar 22, 2007 | 8.271 | 8.272 | 8.221 | 8.268 | 81,336 | +0.02(+0.30%) |
Mar 21, 2007 | 8.163 | 8.255 | 8.127 | 8.243 | 143,459 | +0.07(+0.82%) |
Mar 20, 2007 | 8.113 | 8.180 | 8.113 | 8.176 | 141,538 | +0.04(+0.48%) |
Mar 19, 2007 | 8.099 | 8.137 | 8.087 | 8.137 | 327,267 | +0.09(+1.11%) |
Mar 16, 2007 | 8.057 | 8.068 | 8.027 | 8.048 | 64,684 | -0.01(-0.17%) |
Mar 15, 2007 | 8.063 | 8.063 | 8.033 | 8.062 | 52,516 | +0.01(+0.16%) |
Mar 14, 2007 | 8.005 | 8.052 | 7.963 | 8.049 | 169,717 | +0.04(+0.53%) |
Mar 13, 2007 | 8.108 | 8.101 | 8.005 | 8.007 | 91,583 | -0.10(-1.25%) |
Mar 12, 2007 | 8.056 | 8.127 | 8.056 | 8.108 | 110,796 | +0.02(+0.21%) |
Mar 09, 2007 | 8.093 | 8.101 | 8.052 | 8.091 | 431,019 | +0.04(+0.45%) |
Mar 08, 2007 | 8.077 | 8.102 | 8.049 | 8.055 | 123,605 | +0.05(+0.60%) |
Mar 07, 2007 | 8.012 | 8.027 | 7.990 | 8.007 | 123,605 | -0.01(-0.12%) |
Mar 06, 2007 | 7.969 | 8.018 | 7.941 | 8.016 | 174,200 | +0.14(+1.76%) |
Mar 05, 2007 | 7.926 | 7.989 | 7.877 | 7.877 | 547,579 | -0.12(-1.56%) |
Mar 02, 2007 | 8.088 | 8.090 | 8.002 | 8.002 | 69,808 | -0.09(-1.06%) |
Mar 01, 2007 | 8.012 | 8.127 | 7.991 | 8.088 | 226,717 | -0.03(-0.39%) |
Feb 28, 2007 | 8.094 | 8.190 | 7.987 | 8.120 | 238,885 | +0.03(+0.32%) |
Feb 27, 2007 | 8.197 | 8.240 | 7.944 | 8.094 | 541,175 | -0.24(-2.83%) |
Feb 26, 2007 | 8.408 | 8.408 | 8.313 | 8.330 | 453,978 | -0.07(-0.80%) |
Feb 23, 2007 | 8.375 | 8.399 | 8.344 | 8.397 | 149,863 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.397 | 141,538 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.383 | 8.400 | 133,212 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,077 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.439 | 8.394 | 8.439 | 233,121 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.447 | 8.418 | 8.443 | 142,819 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.439 | 90,302 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.425 | 163,313 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.400 | 274,750 | -0.05(-0.54%) |
Feb 09, 2007 | 8.525 | 8.538 | 8.422 | 8.446 | 243,368 | -0.07(-0.88%) |
Feb 08, 2007 | 8.486 | 8.528 | 8.486 | 8.521 | 258,099 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.489 | 8.447 | 8.489 | 289,480 | +0.02(+0.26%) |
Feb 06, 2007 | 8.514 | 8.514 | 8.443 | 8.468 | 219,672 | -0.03(-0.39%) |
Feb 05, 2007 | 8.489 | 8.500 | 8.477 | 8.500 | 475,209 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,108 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,491 | +0.01(+0.11%) |
Jan 31, 2007 | 8.383 | 8.446 | 8.363 | 8.443 | 277,952 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.347 | 8.394 | 340,075 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.261 | 8.315 | 122,324 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.236 | 8.173 | 8.230 | 56,999 | +0.01(+0.17%) |
Jan 25, 2007 | 8.255 | 8.272 | 8.210 | 8.216 | 109,515 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,884 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.194 | 146,021 | -0.02(-0.21%) |
Jan 22, 2007 | 8.261 | 8.261 | 8.204 | 8.211 | 559,107 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.255 | 8.205 | 8.254 | 304,211 | +0.02(+0.21%) |
Jan 18, 2007 | 8.272 | 8.275 | 8.235 | 8.236 | 257,458 | -0.03(-0.38%) |
Jan 17, 2007 | 8.211 | 8.285 | 8.207 | 8.268 | 590,489 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.197 | 8.211 | 421,412 | +0.00(+0.00%) |
Jan 12, 2007 | 8.191 | 8.235 | 8.180 | 8.211 | 1,198,271 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.105 | 8.172 | 896,622 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.002 | 8.076 | 1,717,671 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,357 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.008 | 7.959 | 8.002 | 544,377 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.966 | 7.923 | 7.924 | 196,616 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,381 | +0.02(+0.32%) |
Jan 03, 2007 | 8.030 | 8.032 | 7.909 | 7.929 | 26,898 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.016 | 7.971 | 7.971 | 62,763 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.988 | 8.016 | 22,415 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.052 | 8.012 | 8.027 | 71,729 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.002 | 7.971 | 7.999 | 89,021 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,458 | -0.07(-0.84%) |
Dec 21, 2006 | 8.052 | 8.052 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.027 | 8.054 | 8.023 | 8.035 | 30,100 | +0.01(+0.14%) |
Dec 19, 2006 | 7.963 | 8.033 | 7.963 | 8.024 | 45,471 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,044 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.055 | 8.098 | 8.041 | 8.041 | 109,515 | +0.01(+0.16%) |
Dec 13, 2006 | 8.080 | 8.083 | 8.012 | 8.029 | 289,480 | -0.02(-0.19%) |
Dec 12, 2006 | 8.027 | 8.044 | 7.998 | 8.044 | 110,796 | +0.02(+0.19%) |
Dec 11, 2006 | 8.030 | 8.054 | 8.012 | 8.029 | 25,617 | +0.04(+0.47%) |
Dec 08, 2006 | 8.002 | 8.005 | 7.952 | 7.991 | 23,696 | +0.01(+0.17%) |
Dec 07, 2006 | 8.041 | 8.041 | 7.969 | 7.977 | 62,123 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.013 | 7.962 | 8.005 | 33,943 | +0.07(+0.83%) |
Dec 05, 2006 | 7.941 | 7.959 | 7.935 | 7.940 | 366,974 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,893 | +0.16(+2.08%) |