Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.588 | 5.705 | 5.552 | 5.608 | 1,836,820 | -0.02(-0.32%) |
Dec 28, 2007 | 5.815 | 5.855 | 5.595 | 5.626 | 2,337,603 | -0.19(-3.24%) |
Dec 27, 2007 | 6.048 | 6.048 | 5.772 | 5.815 | 1,516,066 | -0.25(-4.18%) |
Dec 26, 2007 | 6.050 | 6.113 | 5.952 | 6.068 | 1,023,426 | -0.04(-0.66%) |
Dec 24, 2007 | 5.943 | 6.117 | 5.918 | 6.108 | 623,866 | +0.16(+2.64%) |
Dec 21, 2007 | 5.981 | 6.001 | 5.799 | 5.952 | 2,651,989 | +0.05(+0.80%) |
Dec 20, 2007 | 5.940 | 5.994 | 5.714 | 5.904 | 2,527,126 | +0.06(+1.00%) |
Dec 19, 2007 | 5.763 | 5.880 | 5.691 | 5.846 | 1,266,461 | +0.08(+1.36%) |
Dec 18, 2007 | 5.667 | 5.786 | 5.615 | 5.768 | 1,536,253 | +0.14(+2.55%) |
Dec 17, 2007 | 5.768 | 5.864 | 5.617 | 5.624 | 1,963,907 | -0.18(-3.13%) |
Dec 14, 2007 | 5.718 | 5.878 | 5.658 | 5.806 | 2,460,682 | +0.03(+0.54%) |
Dec 13, 2007 | 5.653 | 5.815 | 5.519 | 5.774 | 4,198,053 | +0.07(+1.14%) |
Dec 12, 2007 | 6.138 | 6.169 | 5.613 | 5.709 | 5,166,183 | -0.23(-3.92%) |
Dec 11, 2007 | 6.057 | 6.279 | 5.936 | 5.943 | 5,618,809 | -0.10(-1.60%) |
Dec 10, 2007 | 6.001 | 6.046 | 5.846 | 6.039 | 1,303,474 | +0.07(+1.13%) |
Dec 07, 2007 | 5.797 | 6.012 | 5.774 | 5.972 | 2,641,286 | +0.18(+3.18%) |
Dec 06, 2007 | 5.442 | 5.788 | 5.416 | 5.788 | 3,570,173 | +0.39(+7.18%) |
Dec 05, 2007 | 5.476 | 5.586 | 5.319 | 5.400 | 2,659,570 | -0.05(-0.91%) |
Dec 04, 2007 | 5.413 | 5.516 | 5.353 | 5.449 | 1,900,138 | -0.06(-1.10%) |
Dec 03, 2007 | 5.635 | 5.705 | 5.492 | 5.510 | 1,403,043 | -0.17(-3.00%) |
Nov 30, 2007 | 5.673 | 5.779 | 5.584 | 5.680 | 3,086,331 | +0.17(+3.14%) |
Nov 29, 2007 | 5.508 | 5.582 | 5.449 | 5.508 | 2,362,575 | -0.10(-1.76%) |
Nov 28, 2007 | 5.382 | 5.638 | 5.310 | 5.606 | 4,048,214 | +0.28(+5.26%) |
Nov 27, 2007 | 5.129 | 5.463 | 5.129 | 5.326 | 4,919,027 | +0.30(+5.93%) |
Nov 26, 2007 | 5.232 | 5.335 | 5.028 | 5.028 | 3,704,401 | -0.20(-3.90%) |
Nov 23, 2007 | 5.115 | 5.339 | 5.057 | 5.232 | 1,767,249 | +0.18(+3.64%) |
Nov 21, 2007 | 4.891 | 5.200 | 4.810 | 5.048 | 3,987,058 | +0.11(+2.32%) |
Nov 20, 2007 | 5.021 | 5.061 | 4.790 | 4.933 | 4,069,177 | -0.11(-2.09%) |
Nov 19, 2007 | 5.303 | 5.303 | 5.023 | 5.039 | 4,931,932 | -0.29(-5.51%) |
Nov 16, 2007 | 5.420 | 5.445 | 5.247 | 5.333 | 3,477,418 | -0.09(-1.57%) |
Nov 15, 2007 | 5.483 | 5.592 | 5.364 | 5.418 | 4,239,971 | -0.07(-1.23%) |
Nov 14, 2007 | 5.505 | 5.712 | 5.317 | 5.485 | 5,388,706 | -0.03(-0.57%) |
Nov 13, 2007 | 5.176 | 5.550 | 5.176 | 5.516 | 5,271,424 | +0.33(+6.36%) |
Nov 12, 2007 | 4.967 | 5.247 | 4.936 | 5.187 | 6,286,377 | +0.30(+6.10%) |
Nov 09, 2007 | 4.873 | 4.958 | 4.743 | 4.889 | 5,039,537 | -0.05(-1.00%) |
Nov 08, 2007 | 5.077 | 5.077 | 4.747 | 4.938 | 6,319,430 | -0.13(-2.57%) |
Nov 07, 2007 | 5.169 | 5.173 | 4.981 | 5.068 | 6,452,801 | -0.17(-3.25%) |
Nov 06, 2007 | 5.395 | 5.395 | 5.108 | 5.238 | 5,484,712 | -0.10(-1.93%) |
Nov 05, 2007 | 5.474 | 5.546 | 5.303 | 5.342 | 3,407,892 | -0.14(-2.50%) |
Nov 02, 2007 | 5.633 | 5.647 | 5.382 | 5.478 | 3,393,136 | +0.00(+0.04%) |
Nov 01, 2007 | 5.597 | 5.651 | 5.472 | 5.476 | 4,144,095 | -0.22(-3.86%) |
Oct 31, 2007 | 5.696 | 5.770 | 5.602 | 5.696 | 3,969,733 | -0.01(-0.12%) |
Oct 30, 2007 | 5.579 | 5.833 | 5.564 | 5.703 | 3,209,410 | +0.14(+2.50%) |
Oct 29, 2007 | 5.723 | 5.761 | 5.494 | 5.564 | 3,909,086 | -0.19(-3.35%) |
Oct 26, 2007 | 5.644 | 5.772 | 5.315 | 5.756 | 5,026,159 | -0.08(-1.31%) |
Oct 25, 2007 | 5.886 | 6.041 | 5.624 | 5.833 | 4,623,923 | +0.10(+1.72%) |
Oct 24, 2007 | 5.750 | 5.884 | 5.608 | 5.734 | 3,113,088 | -0.06(-0.97%) |
Oct 23, 2007 | 5.671 | 5.976 | 5.629 | 5.790 | 3,371,731 | +0.14(+2.46%) |
Oct 22, 2007 | 5.420 | 5.718 | 5.400 | 5.651 | 4,541,425 | +0.18(+3.36%) |
Oct 19, 2007 | 5.653 | 5.667 | 5.451 | 5.467 | 3,218,775 | -0.18(-3.14%) |
Oct 18, 2007 | 5.763 | 5.779 | 5.617 | 5.644 | 2,848,647 | -0.16(-2.74%) |
Oct 17, 2007 | 5.804 | 5.844 | 5.671 | 5.804 | 3,545,647 | +0.01(+0.19%) |
Oct 16, 2007 | 5.691 | 5.864 | 5.664 | 5.792 | 2,844,633 | +0.07(+1.25%) |
Oct 15, 2007 | 5.653 | 5.725 | 5.561 | 5.721 | 2,524,896 | -0.00(-0.08%) |
Oct 12, 2007 | 5.786 | 5.844 | 5.456 | 5.725 | 3,452,892 | -0.21(-3.48%) |
Oct 11, 2007 | 6.030 | 6.093 | 5.795 | 5.931 | 3,861,816 | -0.02(-0.38%) |
Oct 10, 2007 | 5.949 | 6.088 | 5.886 | 5.954 | 2,658,232 | +0.01(+0.23%) |
Oct 09, 2007 | 5.844 | 6.046 | 5.842 | 5.940 | 3,423,014 | +0.11(+1.92%) |
Oct 08, 2007 | 5.786 | 6.254 | 5.714 | 5.828 | 2,848,647 | +0.06(+0.97%) |
Oct 05, 2007 | 5.709 | 5.869 | 5.640 | 5.772 | 3,151,884 | +0.14(+2.51%) |
Oct 04, 2007 | 5.566 | 5.638 | 5.534 | 5.631 | 2,852,660 | +0.09(+1.62%) |
Oct 03, 2007 | 5.315 | 5.561 | 5.292 | 5.541 | 3,653,564 | +0.17(+3.17%) |
Oct 02, 2007 | 5.270 | 5.429 | 5.256 | 5.371 | 3,938,072 | +0.13(+2.53%) |
Oct 01, 2007 | 5.178 | 5.272 | 5.178 | 5.238 | 2,565,477 | +0.06(+1.17%) |
Sep 28, 2007 | 5.216 | 5.243 | 5.151 | 5.178 | 1,810,759 | -0.05(-1.03%) |
Sep 27, 2007 | 5.250 | 5.288 | 5.216 | 5.232 | 1,769,925 | +0.00(+0.04%) |
Sep 26, 2007 | 5.158 | 5.270 | 5.108 | 5.229 | 3,337,394 | +0.10(+1.88%) |
Sep 25, 2007 | 5.113 | 5.187 | 5.111 | 5.133 | 2,570,382 | +0.00(+0.09%) |
Sep 24, 2007 | 5.465 | 5.465 | 5.095 | 5.129 | 4,235,512 | -0.30(-5.46%) |
Sep 21, 2007 | 5.478 | 5.516 | 5.398 | 5.425 | 2,736,271 | +0.05(+1.00%) |
Sep 20, 2007 | 5.519 | 5.568 | 5.270 | 5.371 | 4,045,097 | -0.29(-5.07%) |
Sep 19, 2007 | 5.774 | 5.792 | 5.607 | 5.658 | 2,058,000 | -0.03(-0.51%) |
Sep 18, 2007 | 5.445 | 5.705 | 5.389 | 5.687 | 2,265,807 | +0.29(+5.36%) |
Sep 17, 2007 | 5.492 | 5.525 | 5.382 | 5.398 | 1,951,867 | -0.08(-1.39%) |
Sep 14, 2007 | 5.225 | 5.584 | 5.196 | 5.474 | 4,189,580 | +0.31(+6.04%) |
Sep 13, 2007 | 5.158 | 5.207 | 5.068 | 5.162 | 1,548,740 | +0.03(+0.61%) |
Sep 12, 2007 | 5.263 | 5.292 | 5.079 | 5.131 | 2,676,515 | -0.16(-2.97%) |
Sep 11, 2007 | 5.176 | 5.330 | 5.126 | 5.288 | 1,720,426 | +0.11(+2.21%) |
Sep 10, 2007 | 5.272 | 5.317 | 5.135 | 5.173 | 2,701,934 | -0.07(-1.24%) |
Sep 07, 2007 | 5.373 | 5.384 | 5.167 | 5.238 | 3,746,765 | -0.30(-5.35%) |
Sep 06, 2007 | 5.664 | 5.678 | 5.440 | 5.534 | 1,920,651 | -0.11(-1.91%) |
Sep 05, 2007 | 5.725 | 5.799 | 5.624 | 5.642 | 1,946,070 | -0.09(-1.64%) |
Sep 04, 2007 | 5.566 | 5.830 | 5.550 | 5.736 | 3,736,062 | +0.17(+3.06%) |
Aug 31, 2007 | 5.505 | 5.611 | 5.436 | 5.566 | 2,183,754 | +0.13(+2.39%) |
Aug 30, 2007 | 5.409 | 5.521 | 5.346 | 5.436 | 1,657,102 | -0.04(-0.74%) |
Aug 29, 2007 | 5.416 | 5.494 | 5.335 | 5.476 | 2,664,029 | +0.05(+0.95%) |
Aug 28, 2007 | 5.615 | 5.626 | 5.411 | 5.425 | 1,584,415 | -0.20(-3.59%) |
Aug 27, 2007 | 5.696 | 5.745 | 5.597 | 5.626 | 1,806,491 | -0.09(-1.61%) |
Aug 24, 2007 | 5.557 | 5.718 | 5.501 | 5.718 | 1,472,930 | +0.17(+3.16%) |
Aug 23, 2007 | 5.658 | 5.669 | 5.481 | 5.543 | 1,741,831 | -0.08(-1.36%) |
Aug 22, 2007 | 5.564 | 5.662 | 5.508 | 5.620 | 3,066,710 | +0.14(+2.54%) |
Aug 21, 2007 | 5.216 | 5.514 | 5.212 | 5.481 | 2,251,537 | +0.23(+4.44%) |
Aug 20, 2007 | 5.384 | 5.438 | 5.160 | 5.247 | 2,240,388 | -0.12(-2.26%) |
Aug 17, 2007 | 5.485 | 5.530 | 5.209 | 5.368 | 4,045,097 | +0.10(+1.92%) |
Aug 16, 2007 | 5.046 | 5.285 | 4.821 | 5.268 | 5,935,871 | +0.28(+5.62%) |
Aug 15, 2007 | 5.377 | 5.438 | 4.963 | 4.987 | 4,318,456 | -0.38(-7.02%) |
Aug 14, 2007 | 5.521 | 5.550 | 5.346 | 5.364 | 2,756,338 | -0.16(-2.84%) |
Aug 13, 2007 | 5.620 | 5.880 | 5.398 | 5.521 | 3,878,316 | -0.10(-1.76%) |
Aug 10, 2007 | 5.516 | 5.725 | 5.277 | 5.620 | 4,524,479 | +0.01(+0.16%) |
Aug 09, 2007 | 5.431 | 5.709 | 5.373 | 5.611 | 6,384,484 | +0.18(+3.30%) |
Aug 08, 2007 | 5.057 | 5.469 | 5.046 | 5.431 | 7,108,686 | +0.46(+9.20%) |
Aug 07, 2007 | 5.113 | 5.079 | 4.893 | 4.974 | 5,452,921 | -0.14(-2.72%) |
Aug 06, 2007 | 5.229 | 5.247 | 4.940 | 5.113 | 5,376,220 | -0.10(-1.98%) |
Aug 03, 2007 | 5.261 | 5.326 | 5.205 | 5.216 | 4,701,070 | -0.11(-2.06%) |
Aug 02, 2007 | 5.326 | 5.402 | 5.207 | 5.326 | 4,089,690 | +0.07(+1.28%) |
Aug 01, 2007 | 5.263 | 5.299 | 5.097 | 5.259 | 6,237,324 | +0.03(+0.51%) |
Jul 31, 2007 | 5.514 | 5.588 | 5.216 | 5.232 | 4,213,215 | -0.25(-4.54%) |
Jul 30, 2007 | 5.496 | 5.602 | 5.364 | 5.481 | 4,359,483 | -0.01(-0.24%) |
Jul 27, 2007 | 5.642 | 5.707 | 5.402 | 5.494 | 6,493,292 | +0.04(+0.78%) |
Jul 26, 2007 | 5.853 | 5.895 | 5.256 | 5.451 | 8,047,027 | -0.62(-10.26%) |
Jul 25, 2007 | 6.138 | 6.185 | 5.940 | 6.075 | 2,872,728 | +0.01(+0.11%) |
Jul 24, 2007 | 6.113 | 6.227 | 6.037 | 6.068 | 3,183,091 | -0.16(-2.63%) |
Jul 23, 2007 | 6.225 | 6.283 | 6.135 | 6.232 | 2,247,078 | +0.01(+0.22%) |
Jul 20, 2007 | 6.366 | 6.398 | 6.124 | 6.218 | 3,361,029 | -0.15(-2.32%) |
Jul 19, 2007 | 6.472 | 6.503 | 6.351 | 6.366 | 2,284,090 | +0.01(+0.11%) |
Jul 18, 2007 | 6.304 | 6.422 | 6.274 | 6.360 | 2,583,314 | +0.00(+0.04%) |
Jul 17, 2007 | 6.299 | 6.418 | 6.252 | 6.357 | 2,540,058 | +0.11(+1.69%) |
Jul 16, 2007 | 6.086 | 6.279 | 6.075 | 6.252 | 2,483,870 | +0.11(+1.75%) |
Jul 13, 2007 | 6.189 | 6.196 | 6.113 | 6.144 | 1,766,803 | -0.07(-1.08%) |
Jul 12, 2007 | 6.160 | 6.214 | 6.113 | 6.212 | 2,220,767 | +0.09(+1.39%) |
Jul 11, 2007 | 6.144 | 6.165 | 6.068 | 6.126 | 2,607,841 | -0.04(-0.58%) |
Jul 10, 2007 | 6.346 | 6.362 | 6.147 | 6.162 | 2,485,654 | -0.21(-3.34%) |
Jul 09, 2007 | 6.472 | 6.521 | 6.342 | 6.375 | 3,509,526 | -0.15(-2.24%) |
Jul 06, 2007 | 6.373 | 6.523 | 6.324 | 6.521 | 1,994,231 | +0.13(+2.07%) |
Jul 05, 2007 | 6.427 | 6.438 | 6.313 | 6.389 | 2,889,673 | -0.05(-0.77%) |
Jul 03, 2007 | 6.413 | 6.478 | 6.378 | 6.438 | 2,444,182 | +0.05(+0.84%) |
Jul 02, 2007 | 6.279 | 6.393 | 6.236 | 6.384 | 2,092,315 | +0.14(+2.19%) |
Jun 29, 2007 | 6.371 | 6.387 | 6.214 | 6.248 | 2,909,740 | -0.12(-1.94%) |
Jun 28, 2007 | 6.245 | 6.425 | 6.221 | 6.371 | 4,746,110 | +0.33(+5.38%) |
Jun 27, 2007 | 5.978 | 6.052 | 5.900 | 6.046 | 2,692,123 | +0.01(+0.15%) |
Jun 26, 2007 | 6.176 | 6.200 | 6.028 | 6.037 | 2,616,247 | -0.13(-2.11%) |
Jun 25, 2007 | 6.281 | 6.301 | 6.120 | 6.167 | 3,415,879 | -0.09(-1.50%) |
Jun 22, 2007 | 6.355 | 6.364 | 6.212 | 6.261 | 2,998,928 | -0.09(-1.48%) |
Jun 21, 2007 | 6.297 | 6.357 | 6.203 | 6.355 | 2,201,592 | +0.03(+0.53%) |
Jun 20, 2007 | 6.270 | 6.387 | 6.248 | 6.322 | 3,353,894 | +0.08(+1.22%) |
Jun 19, 2007 | 6.055 | 6.260 | 6.055 | 6.245 | 3,951,450 | +0.19(+3.15%) |
Jun 18, 2007 | 6.111 | 6.126 | 6.030 | 6.055 | 2,860,241 | +0.01(+0.11%) |
Jun 15, 2007 | 6.261 | 6.261 | 6.026 | 6.048 | 4,343,875 | -0.10(-1.57%) |
Jun 14, 2007 | 6.008 | 6.153 | 5.945 | 6.144 | 3,582,214 | +0.20(+3.36%) |
Jun 13, 2007 | 6.005 | 6.005 | 5.808 | 5.945 | 4,478,102 | +0.01(+0.19%) |
Jun 12, 2007 | 6.032 | 6.093 | 5.902 | 5.934 | 2,592,233 | -0.13(-2.07%) |
Jun 11, 2007 | 6.115 | 6.115 | 6.010 | 6.059 | 1,897,017 | -0.06(-0.99%) |
Jun 08, 2007 | 6.032 | 6.194 | 5.987 | 6.120 | 3,295,922 | +0.13(+2.13%) |
Jun 07, 2007 | 6.147 | 6.147 | 5.987 | 5.992 | 2,800,040 | -0.15(-2.52%) |
Jun 06, 2007 | 6.209 | 6.209 | 6.113 | 6.147 | 2,838,836 | -0.13(-2.00%) |
Jun 05, 2007 | 6.310 | 6.346 | 6.225 | 6.272 | 2,820,107 | -0.04(-0.60%) |
Jun 04, 2007 | 6.481 | 6.416 | 6.281 | 6.310 | 3,010,968 | -0.13(-2.09%) |
Jun 01, 2007 | 6.561 | 6.570 | 6.391 | 6.445 | 3,460,473 | -0.09(-1.44%) |
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |
May 01, 2007 | 6.629 | 6.725 | 6.503 | 6.676 | 7,410,425 | +0.04(+0.57%) |
Apr 30, 2007 | 7.205 | 7.288 | 6.618 | 6.638 | 10,421,670 | -0.51(-7.15%) |
Apr 27, 2007 | 7.844 | 7.844 | 7.138 | 7.149 | 6,546,359 | -0.83(-10.40%) |
Apr 26, 2007 | 8.028 | 8.409 | 7.950 | 7.979 | 2,995,806 | -0.05(-0.61%) |
Apr 25, 2007 | 8.118 | 8.118 | 7.896 | 8.028 | 2,080,743 | +0.03(+0.39%) |
Apr 24, 2007 | 8.015 | 8.066 | 7.880 | 7.997 | 2,409,845 | -0.03(-0.36%) |
Apr 23, 2007 | 8.129 | 8.183 | 7.992 | 8.026 | 1,989,147 | -0.15(-1.81%) |
Apr 20, 2007 | 8.353 | 8.409 | 8.142 | 8.174 | 2,378,183 | -0.08(-0.92%) |
Apr 19, 2007 | 8.474 | 8.474 | 8.232 | 8.250 | 2,088,324 | -0.22(-2.65%) |
Apr 18, 2007 | 8.223 | 8.503 | 8.223 | 8.474 | 2,784,432 | +0.25(+3.08%) |
Apr 17, 2007 | 8.185 | 8.317 | 8.154 | 8.221 | 2,741,176 | +0.09(+1.13%) |
Apr 16, 2007 | 8.133 | 8.255 | 8.089 | 8.129 | 2,003,596 | -0.00(-0.03%) |
Apr 13, 2007 | 8.176 | 8.210 | 8.026 | 8.131 | 2,783,821 | -0.02(-0.27%) |
Apr 12, 2007 | 8.189 | 8.270 | 8.044 | 8.154 | 1,739,155 | -0.07(-0.79%) |
Apr 11, 2007 | 8.288 | 8.288 | 8.071 | 8.219 | 1,998,244 | -0.06(-0.68%) |
Apr 10, 2007 | 8.394 | 8.394 | 8.252 | 8.275 | 1,696,791 | -0.12(-1.42%) |
Apr 09, 2007 | 8.535 | 8.542 | 8.255 | 8.394 | 2,891,457 | -0.26(-2.98%) |
Apr 05, 2007 | 8.519 | 8.667 | 8.494 | 8.651 | 1,307,042 | +0.13(+1.55%) |
Apr 04, 2007 | 8.604 | 8.640 | 8.481 | 8.519 | 2,173,052 | -0.08(-0.96%) |
Apr 03, 2007 | 8.609 | 8.743 | 8.566 | 8.602 | 2,591,341 | +0.09(+1.08%) |
Apr 02, 2007 | 8.566 | 8.600 | 8.380 | 8.510 | 1,349,852 | -0.03(-0.39%) |
Mar 30, 2007 | 8.539 | 8.665 | 8.441 | 8.544 | 1,952,759 | +0.03(+0.37%) |
Mar 29, 2007 | 8.533 | 8.575 | 8.358 | 8.512 | 1,579,955 | +0.03(+0.37%) |
Mar 28, 2007 | 8.436 | 8.548 | 8.349 | 8.481 | 2,376,399 | -0.01(-0.13%) |
Mar 27, 2007 | 8.589 | 8.589 | 8.416 | 8.492 | 1,322,204 | -0.10(-1.20%) |
Mar 26, 2007 | 8.779 | 8.804 | 8.528 | 8.595 | 1,827,451 | -0.18(-2.09%) |
Mar 23, 2007 | 8.835 | 8.878 | 8.757 | 8.779 | 1,598,239 | -0.02(-0.28%) |
Mar 22, 2007 | 8.968 | 8.981 | 8.748 | 8.804 | 2,355,886 | -0.18(-2.05%) |
Mar 21, 2007 | 8.786 | 8.992 | 8.730 | 8.988 | 1,895,233 | +0.20(+2.30%) |
Mar 20, 2007 | 8.589 | 8.802 | 8.589 | 8.786 | 1,617,860 | +0.15(+1.69%) |
Mar 19, 2007 | 8.503 | 8.665 | 8.461 | 8.640 | 1,293,218 | +0.17(+2.01%) |
Mar 16, 2007 | 8.627 | 8.642 | 8.434 | 8.470 | 1,947,408 | -0.15(-1.79%) |
Mar 15, 2007 | 8.533 | 8.696 | 8.530 | 8.625 | 1,912,625 | +0.13(+1.53%) |
Mar 14, 2007 | 8.607 | 8.633 | 8.198 | 8.494 | 3,324,908 | -0.10(-1.15%) |
Mar 13, 2007 | 8.788 | 8.757 | 8.564 | 8.593 | 2,004,042 | -0.20(-2.22%) |
Mar 12, 2007 | 8.761 | 8.835 | 8.701 | 8.788 | 1,342,717 | -0.05(-0.53%) |
Mar 09, 2007 | 8.811 | 8.900 | 8.759 | 8.835 | 1,629,900 | +0.07(+0.82%) |
Mar 08, 2007 | 8.737 | 8.867 | 8.692 | 8.764 | 1,997,353 | +0.05(+0.59%) |
Mar 07, 2007 | 8.750 | 8.817 | 8.676 | 8.712 | 1,991,109 | -0.06(-0.72%) |
Mar 06, 2007 | 8.721 | 8.858 | 8.616 | 8.775 | 1,422,539 | +0.11(+1.27%) |
Mar 05, 2007 | 8.847 | 8.914 | 8.658 | 8.665 | 2,517,316 | -0.18(-2.05%) |
Mar 02, 2007 | 9.060 | 9.192 | 8.829 | 8.847 | 4,300,173 | -0.25(-2.74%) |
Mar 01, 2007 | 8.992 | 9.232 | 8.802 | 9.095 | 1,899,692 | -0.10(-1.07%) |
Feb 28, 2007 | 9.149 | 9.250 | 9.017 | 9.194 | 2,122,215 | +0.07(+0.74%) |
Feb 27, 2007 | 9.362 | 9.362 | 8.983 | 9.127 | 2,705,501 | -0.39(-4.05%) |
Feb 26, 2007 | 9.566 | 9.582 | 9.367 | 9.513 | 1,798,911 | -0.04(-0.47%) |
Feb 23, 2007 | 9.766 | 9.766 | 9.470 | 9.557 | 1,192,436 | -0.24(-2.47%) |
Feb 22, 2007 | 9.871 | 9.887 | 9.676 | 9.800 | 1,104,140 | -0.07(-0.73%) |
Feb 21, 2007 | 9.856 | 9.979 | 9.833 | 9.871 | 1,328,001 | +0.00(+0.02%) |
Feb 20, 2007 | 9.856 | 9.939 | 9.643 | 9.869 | 1,298,123 | +0.05(+0.53%) |
Feb 16, 2007 | 9.844 | 9.867 | 9.735 | 9.818 | 2,175,282 | +0.01(+0.07%) |
Feb 15, 2007 | 9.829 | 9.912 | 9.732 | 9.811 | 1,801,140 | -0.02(-0.18%) |
Feb 14, 2007 | 9.665 | 9.907 | 9.622 | 9.829 | 1,697,794 | +0.13(+1.29%) |
Feb 13, 2007 | 9.656 | 9.773 | 9.622 | 9.703 | 1,008,299 | +0.07(+0.72%) |
Feb 12, 2007 | 9.542 | 9.678 | 9.497 | 9.634 | 1,589,044 | +0.19(+1.97%) |
Feb 09, 2007 | 9.582 | 9.649 | 9.407 | 9.448 | 1,338,257 | -0.14(-1.43%) |
Feb 08, 2007 | 9.598 | 9.640 | 9.499 | 9.584 | 1,186,639 | -0.03(-0.30%) |
Feb 07, 2007 | 9.759 | 9.782 | 9.508 | 9.613 | 2,141,836 | -0.17(-1.72%) |
Feb 06, 2007 | 9.378 | 9.791 | 9.378 | 9.782 | 3,210,302 | +0.38(+4.06%) |
Feb 05, 2007 | 9.519 | 9.519 | 9.329 | 9.400 | 1,965,691 | -0.15(-1.62%) |
Feb 02, 2007 | 9.607 | 9.739 | 9.524 | 9.555 | 1,601,806 | -0.05(-0.51%) |
Feb 01, 2007 | 9.634 | 9.654 | 9.492 | 9.604 | 1,742,276 | -0.00(-0.05%) |
Jan 31, 2007 | 9.389 | 9.643 | 9.342 | 9.609 | 2,306,387 | +0.20(+2.10%) |
Jan 30, 2007 | 9.721 | 9.746 | 9.362 | 9.412 | 2,603,381 | -0.27(-2.82%) |
Jan 29, 2007 | 9.181 | 9.822 | 9.181 | 9.685 | 4,622,140 | +0.55(+6.04%) |
Jan 26, 2007 | 9.104 | 9.160 | 8.927 | 9.134 | 2,412,520 | +0.03(+0.32%) |
Jan 25, 2007 | 9.329 | 9.403 | 9.030 | 9.104 | 2,408,953 | -0.22(-2.40%) |
Jan 24, 2007 | 9.241 | 9.492 | 9.194 | 9.329 | 1,903,706 | +0.09(+0.95%) |
Jan 23, 2007 | 9.365 | 9.369 | 9.187 | 9.241 | 1,991,555 | -0.16(-1.74%) |
Jan 22, 2007 | 9.564 | 9.587 | 9.302 | 9.405 | 1,888,990 | -0.18(-1.89%) |
Jan 19, 2007 | 9.465 | 9.625 | 9.317 | 9.587 | 1,251,300 | +0.13(+1.33%) |
Jan 18, 2007 | 9.645 | 9.737 | 9.432 | 9.461 | 2,472,276 | -0.18(-1.91%) |
Jan 17, 2007 | 9.898 | 9.941 | 9.616 | 9.645 | 2,056,216 | -0.33(-3.28%) |
Jan 16, 2007 | 9.912 | 9.983 | 9.844 | 9.972 | 2,464,249 | +0.13(+1.28%) |
Jan 12, 2007 | 9.811 | 9.883 | 9.761 | 9.847 | 1,726,223 | -0.00(-0.05%) |
Jan 11, 2007 | 9.542 | 9.892 | 9.542 | 9.851 | 2,701,488 | +0.33(+3.51%) |
Jan 10, 2007 | 9.385 | 9.582 | 9.306 | 9.517 | 1,828,788 | +0.21(+2.29%) |
Jan 09, 2007 | 9.396 | 9.477 | 9.145 | 9.304 | 1,546,510 | +0.08(+0.83%) |
Jan 08, 2007 | 9.015 | 9.275 | 8.873 | 9.228 | 2,973,063 | +0.19(+2.11%) |
Jan 05, 2007 | 9.295 | 9.295 | 8.912 | 9.037 | 2,260,010 | -0.34(-3.61%) |
Jan 04, 2007 | 9.194 | 9.434 | 9.093 | 9.376 | 3,241,072 | +0.18(+1.95%) |