Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.270 | 6.538 | 6.270 | 6.480 | 1,229,605 | +0.30(+4.79%) |
Nov 29, 2007 | 6.316 | 6.316 | 6.144 | 6.184 | 826,575 | -0.17(-2.71%) |
Nov 28, 2007 | 6.127 | 6.368 | 5.937 | 6.357 | 1,829,822 | +0.41(+6.81%) |
Nov 27, 2007 | 6.003 | 6.069 | 5.871 | 5.951 | 1,489,941 | -0.03(-0.53%) |
Nov 26, 2007 | 6.181 | 6.305 | 5.974 | 5.983 | 873,075 | -0.20(-3.26%) |
Nov 23, 2007 | 6.247 | 6.319 | 6.158 | 6.184 | 432,244 | -0.00(-0.05%) |
Nov 21, 2007 | 6.132 | 6.299 | 6.043 | 6.187 | 1,514,208 | -0.01(-0.14%) |
Nov 20, 2007 | 6.239 | 6.322 | 6.003 | 6.196 | 1,406,207 | -0.03(-0.46%) |
Nov 19, 2007 | 6.391 | 6.391 | 6.167 | 6.224 | 1,998,595 | -0.25(-3.87%) |
Nov 16, 2007 | 6.843 | 6.843 | 6.380 | 6.475 | 2,688,414 | -0.42(-6.09%) |
Nov 15, 2007 | 7.041 | 7.157 | 6.805 | 6.895 | 1,487,581 | -0.19(-2.72%) |
Nov 14, 2007 | 7.243 | 7.243 | 6.967 | 7.087 | 1,891,595 | -0.14(-1.91%) |
Nov 13, 2007 | 6.788 | 7.248 | 6.788 | 7.225 | 1,987,379 | +0.47(+6.94%) |
Nov 12, 2007 | 6.607 | 6.929 | 6.607 | 6.757 | 1,896,417 | +0.14(+2.04%) |
Nov 09, 2007 | 6.630 | 6.719 | 6.526 | 6.621 | 2,352,219 | -0.17(-2.50%) |
Nov 08, 2007 | 6.440 | 6.800 | 6.328 | 6.791 | 2,271,850 | +0.39(+6.11%) |
Nov 07, 2007 | 6.414 | 6.518 | 6.357 | 6.400 | 1,693,887 | -0.12(-1.85%) |
Nov 06, 2007 | 6.466 | 6.570 | 6.288 | 6.521 | 980,276 | +0.05(+0.80%) |
Nov 05, 2007 | 6.394 | 6.581 | 6.351 | 6.469 | 1,135,712 | -0.06(-0.93%) |
Nov 02, 2007 | 6.432 | 6.538 | 6.291 | 6.529 | 1,653,617 | +0.19(+2.95%) |
Nov 01, 2007 | 6.411 | 6.411 | 6.184 | 6.342 | 1,779,710 | -0.16(-2.39%) |
Oct 31, 2007 | 6.437 | 6.627 | 6.233 | 6.498 | 1,689,951 | +0.13(+2.03%) |
Oct 30, 2007 | 6.354 | 6.426 | 6.227 | 6.368 | 1,141,692 | -0.03(-0.40%) |
Oct 29, 2007 | 6.535 | 6.535 | 6.245 | 6.394 | 1,642,412 | -0.10(-1.55%) |
Oct 26, 2007 | 6.288 | 6.544 | 6.247 | 6.495 | 1,608,483 | +0.21(+3.39%) |
Oct 25, 2007 | 6.219 | 6.334 | 6.009 | 6.282 | 2,299,593 | -0.25(-3.87%) |
Oct 24, 2007 | 6.616 | 6.659 | 6.443 | 6.535 | 1,191,436 | -0.17(-2.49%) |
Oct 23, 2007 | 6.699 | 6.782 | 6.558 | 6.702 | 1,117,975 | +0.08(+1.22%) |
Oct 22, 2007 | 6.357 | 6.659 | 6.265 | 6.621 | 2,251,456 | +0.22(+3.37%) |
Oct 19, 2007 | 6.688 | 6.688 | 6.400 | 6.406 | 1,737,817 | -0.05(-0.85%) |
Oct 18, 2007 | 6.719 | 6.719 | 6.377 | 6.460 | 2,690,149 | -0.33(-4.87%) |
Oct 17, 2007 | 6.981 | 7.087 | 6.690 | 6.791 | 1,189,861 | -0.14(-1.95%) |
Oct 16, 2007 | 6.849 | 6.978 | 6.849 | 6.926 | 1,454,011 | +0.05(+0.80%) |
Oct 15, 2007 | 6.967 | 7.018 | 6.872 | 6.872 | 1,094,633 | -0.11(-1.53%) |
Oct 12, 2007 | 6.918 | 7.018 | 6.851 | 6.978 | 491,492 | +0.03(+0.50%) |
Oct 11, 2007 | 7.084 | 7.128 | 6.903 | 6.944 | 708,683 | -0.10(-1.39%) |
Oct 10, 2007 | 7.050 | 7.093 | 6.952 | 7.041 | 1,326,958 | -0.03(-0.37%) |
Oct 09, 2007 | 7.191 | 7.251 | 6.915 | 7.067 | 1,162,722 | -0.09(-1.25%) |
Oct 08, 2007 | 7.312 | 7.312 | 7.038 | 7.156 | 883,908 | -0.10(-1.35%) |
Oct 05, 2007 | 7.087 | 7.352 | 7.047 | 7.254 | 2,142,450 | +0.25(+3.53%) |
Oct 04, 2007 | 7.056 | 7.105 | 6.903 | 7.007 | 1,014,629 | -0.03(-0.37%) |
Oct 03, 2007 | 7.090 | 7.130 | 7.018 | 7.033 | 1,258,228 | -0.10(-1.41%) |
Oct 02, 2007 | 7.130 | 7.154 | 7.044 | 7.133 | 1,068,443 | +0.04(+0.53%) |
Oct 01, 2007 | 6.903 | 7.139 | 6.898 | 7.096 | 2,420,694 | +0.20(+2.92%) |
Sep 28, 2007 | 6.946 | 7.004 | 6.851 | 6.895 | 1,086,306 | -0.07(-0.99%) |
Sep 27, 2007 | 7.079 | 7.128 | 6.964 | 6.964 | 1,093,412 | -0.07(-0.98%) |
Sep 26, 2007 | 7.018 | 7.093 | 7.007 | 7.033 | 860,170 | +0.03(+0.45%) |
Sep 25, 2007 | 7.050 | 7.162 | 6.877 | 7.001 | 1,168,261 | -0.10(-1.38%) |
Sep 24, 2007 | 7.151 | 7.240 | 7.076 | 7.099 | 1,626,225 | -0.04(-0.56%) |
Sep 21, 2007 | 7.251 | 7.372 | 7.130 | 7.139 | 1,537,915 | -0.04(-0.60%) |
Sep 20, 2007 | 7.634 | 7.683 | 7.168 | 7.182 | 2,788,746 | -0.49(-6.44%) |
Sep 19, 2007 | 7.950 | 8.137 | 7.654 | 7.677 | 1,803,956 | -0.20(-2.56%) |
Sep 18, 2007 | 7.809 | 7.970 | 7.683 | 7.878 | 1,831,157 | +0.11(+1.41%) |
Sep 17, 2007 | 7.548 | 7.824 | 7.545 | 7.769 | 1,666,849 | +0.18(+2.39%) |
Sep 14, 2007 | 7.306 | 7.591 | 7.280 | 7.588 | 1,255,124 | +0.19(+2.61%) |
Sep 13, 2007 | 7.410 | 7.539 | 7.266 | 7.395 | 765,641 | +0.01(+0.08%) |
Sep 12, 2007 | 7.571 | 7.614 | 7.361 | 7.389 | 557,273 | -0.21(-2.76%) |
Sep 11, 2007 | 7.533 | 7.717 | 7.487 | 7.599 | 788,298 | +0.09(+1.23%) |
Sep 10, 2007 | 7.801 | 7.864 | 7.312 | 7.507 | 2,104,273 | -0.27(-3.48%) |
Sep 07, 2007 | 7.841 | 8.005 | 7.706 | 7.778 | 845,113 | -0.19(-2.35%) |
Sep 06, 2007 | 8.005 | 8.074 | 7.870 | 7.965 | 542,755 | -0.01(-0.18%) |
Sep 05, 2007 | 8.177 | 8.252 | 7.942 | 7.979 | 1,277,597 | -0.26(-3.18%) |
Sep 04, 2007 | 8.264 | 8.393 | 8.169 | 8.241 | 609,454 | -0.04(-0.52%) |
Aug 31, 2007 | 8.258 | 8.339 | 8.157 | 8.284 | 411,787 | +0.17(+2.09%) |
Aug 30, 2007 | 8.183 | 8.287 | 8.085 | 8.114 | 621,608 | -0.16(-1.98%) |
Aug 29, 2007 | 8.117 | 8.313 | 8.031 | 8.278 | 551,370 | +0.22(+2.79%) |
Aug 28, 2007 | 8.123 | 8.159 | 8.034 | 8.054 | 1,022,802 | -0.14(-1.69%) |
Aug 27, 2007 | 8.275 | 8.293 | 8.134 | 8.192 | 1,074,204 | -0.14(-1.73%) |
Aug 24, 2007 | 8.206 | 8.422 | 8.117 | 8.336 | 1,165,823 | +0.12(+1.47%) |
Aug 23, 2007 | 8.528 | 8.528 | 8.198 | 8.215 | 1,477,568 | -0.24(-2.82%) |
Aug 22, 2007 | 8.382 | 8.557 | 8.359 | 8.454 | 496,179 | +0.17(+2.01%) |
Aug 21, 2007 | 8.422 | 8.468 | 8.172 | 8.287 | 498,233 | -0.14(-1.64%) |
Aug 20, 2007 | 8.275 | 8.480 | 8.203 | 8.425 | 498,296 | +0.20(+2.45%) |
Aug 17, 2007 | 8.284 | 8.563 | 8.028 | 8.224 | 1,799,329 | +0.26(+3.25%) |
Aug 16, 2007 | 7.720 | 8.088 | 7.562 | 7.965 | 1,887,068 | +0.25(+3.28%) |
Aug 15, 2007 | 7.867 | 8.192 | 7.694 | 7.712 | 1,346,441 | -0.15(-1.94%) |
Aug 14, 2007 | 8.212 | 8.301 | 7.850 | 7.864 | 585,392 | -0.33(-4.07%) |
Aug 13, 2007 | 8.534 | 8.689 | 8.137 | 8.198 | 1,136,745 | -0.31(-3.65%) |
Aug 10, 2007 | 8.459 | 8.695 | 8.344 | 8.508 | 2,048,915 | +0.01(+0.10%) |
Aug 09, 2007 | 8.580 | 8.707 | 8.373 | 8.500 | 2,601,711 | -0.23(-2.60%) |
Aug 08, 2007 | 8.468 | 8.943 | 8.344 | 8.727 | 3,156,429 | +0.35(+4.15%) |
Aug 07, 2007 | 8.264 | 8.399 | 8.149 | 8.379 | 1,177,849 | +0.04(+0.48%) |
Aug 06, 2007 | 8.114 | 8.367 | 7.971 | 8.339 | 1,863,170 | +0.23(+2.87%) |
Aug 03, 2007 | 8.183 | 8.459 | 8.065 | 8.106 | 2,873,113 | -0.36(-4.25%) |
Aug 02, 2007 | 8.373 | 8.661 | 8.281 | 8.465 | 2,127,327 | +0.12(+1.45%) |
Aug 01, 2007 | 8.264 | 8.416 | 8.065 | 8.344 | 2,058,917 | +0.04(+0.52%) |
Jul 31, 2007 | 8.390 | 8.500 | 8.154 | 8.301 | 2,173,364 | +0.01(+0.07%) |
Jul 30, 2007 | 8.192 | 8.399 | 8.157 | 8.295 | 1,457,272 | +0.11(+1.37%) |
Jul 27, 2007 | 8.200 | 8.457 | 8.077 | 8.183 | 3,155,661 | +0.12(+1.43%) |
Jul 26, 2007 | 7.881 | 8.160 | 7.740 | 8.068 | 4,361,800 | +0.16(+2.00%) |
Jul 25, 2007 | 7.844 | 8.129 | 7.726 | 7.910 | 1,737,515 | +0.11(+1.36%) |
Jul 24, 2007 | 8.195 | 8.198 | 7.723 | 7.804 | 4,070,869 | -0.42(-5.14%) |
Jul 23, 2007 | 8.681 | 8.681 | 8.037 | 8.226 | 4,200,054 | -0.59(-6.72%) |
Jul 20, 2007 | 9.038 | 9.061 | 8.655 | 8.819 | 832,729 | -0.24(-2.70%) |
Jul 19, 2007 | 9.104 | 9.190 | 8.980 | 9.063 | 924,195 | +0.01(+0.10%) |
Jul 18, 2007 | 9.012 | 9.167 | 8.876 | 9.055 | 678,510 | -0.03(-0.29%) |
Jul 17, 2007 | 9.204 | 9.207 | 8.943 | 9.081 | 1,195,903 | -0.09(-1.00%) |
Jul 16, 2007 | 9.325 | 9.368 | 9.138 | 9.173 | 2,503,649 | +0.11(+1.21%) |
Jul 13, 2007 | 9.035 | 9.101 | 8.937 | 9.063 | 388,887 | -0.01(-0.13%) |
Jul 12, 2007 | 8.974 | 9.104 | 8.940 | 9.075 | 797,048 | +0.16(+1.77%) |
Jul 11, 2007 | 8.718 | 8.928 | 8.718 | 8.917 | 1,530,086 | +0.18(+2.04%) |
Jul 10, 2007 | 8.989 | 8.989 | 8.715 | 8.738 | 644,122 | -0.25(-2.75%) |
Jul 09, 2007 | 8.977 | 9.052 | 8.928 | 8.986 | 1,009,299 | +0.02(+0.19%) |
Jul 06, 2007 | 8.851 | 9.049 | 8.805 | 8.968 | 586,929 | +0.10(+1.14%) |
Jul 05, 2007 | 8.882 | 9.017 | 8.779 | 8.868 | 720,587 | -0.07(-0.77%) |
Jul 03, 2007 | 8.859 | 9.061 | 8.822 | 8.937 | 551,495 | +0.09(+1.01%) |
Jul 02, 2007 | 8.730 | 8.865 | 8.658 | 8.848 | 691,919 | +0.18(+2.02%) |
Jun 29, 2007 | 8.764 | 8.833 | 8.646 | 8.672 | 1,104,100 | -0.06(-0.69%) |
Jun 28, 2007 | 8.842 | 8.842 | 8.675 | 8.733 | 1,089,616 | -0.18(-2.00%) |
Jun 27, 2007 | 8.537 | 8.920 | 8.485 | 8.911 | 1,079,266 | +0.32(+3.72%) |
Jun 26, 2007 | 8.727 | 8.727 | 8.505 | 8.592 | 1,040,085 | -0.11(-1.26%) |
Jun 25, 2007 | 8.520 | 8.917 | 8.520 | 8.701 | 1,217,465 | +0.18(+2.13%) |
Jun 22, 2007 | 8.569 | 8.684 | 8.505 | 8.520 | 1,388,052 | -0.11(-1.30%) |
Jun 21, 2007 | 8.511 | 8.655 | 8.433 | 8.632 | 1,033,455 | +0.10(+1.18%) |
Jun 20, 2007 | 8.687 | 8.842 | 8.524 | 8.531 | 818,742 | -0.12(-1.33%) |
Jun 19, 2007 | 8.603 | 8.730 | 8.560 | 8.646 | 665,771 | -0.01(-0.13%) |
Jun 18, 2007 | 8.876 | 8.931 | 8.629 | 8.658 | 1,038,812 | -0.25(-2.81%) |
Jun 15, 2007 | 8.859 | 8.943 | 8.793 | 8.908 | 1,617,321 | +0.16(+1.77%) |
Jun 14, 2007 | 8.580 | 8.793 | 8.537 | 8.753 | 431,447 | +0.20(+2.29%) |
Jun 13, 2007 | 8.445 | 8.589 | 8.419 | 8.557 | 552,086 | +0.14(+1.64%) |
Jun 12, 2007 | 8.508 | 8.551 | 8.390 | 8.419 | 579,204 | -0.16(-1.84%) |
Jun 11, 2007 | 8.574 | 8.618 | 8.488 | 8.577 | 750,663 | -0.04(-0.43%) |
Jun 08, 2007 | 8.382 | 8.618 | 8.356 | 8.615 | 734,494 | +0.21(+2.50%) |
Jun 07, 2007 | 8.632 | 8.655 | 8.385 | 8.405 | 1,247,336 | -0.30(-3.40%) |
Jun 06, 2007 | 8.796 | 8.882 | 8.557 | 8.701 | 853,213 | -0.16(-1.85%) |
Jun 05, 2007 | 8.876 | 8.992 | 8.787 | 8.865 | 704,956 | -0.04(-0.42%) |
Jun 04, 2007 | 8.963 | 8.977 | 8.874 | 8.902 | 400,384 | -0.08(-0.90%) |
Jun 01, 2007 | 9.020 | 9.150 | 8.928 | 8.983 | 1,054,554 | +0.00(+0.00%) |
May 31, 2007 | 8.971 | 9.112 | 8.943 | 8.983 | 788,583 | +0.03(+0.39%) |
May 30, 2007 | 8.643 | 8.968 | 8.632 | 8.948 | 1,100,898 | +0.23(+2.61%) |
May 29, 2007 | 8.733 | 8.779 | 8.595 | 8.721 | 1,155,915 | -0.01(-0.10%) |
May 25, 2007 | 8.810 | 8.945 | 8.695 | 8.730 | 767,845 | -0.06(-0.69%) |
May 24, 2007 | 9.020 | 9.020 | 8.773 | 8.790 | 1,107,642 | -0.25(-2.80%) |
May 23, 2007 | 9.017 | 9.184 | 8.997 | 9.043 | 1,019,500 | -0.01(-0.10%) |
May 22, 2007 | 9.012 | 9.081 | 8.914 | 9.052 | 1,264,990 | +0.07(+0.74%) |
May 21, 2007 | 8.902 | 9.077 | 8.842 | 8.986 | 882,326 | +0.08(+0.90%) |
May 18, 2007 | 8.744 | 8.943 | 8.727 | 8.905 | 1,235,526 | +0.19(+2.14%) |
May 17, 2007 | 8.738 | 8.856 | 8.695 | 8.718 | 1,452,164 | -0.01(-0.10%) |
May 16, 2007 | 8.526 | 8.736 | 8.462 | 8.727 | 673,733 | +0.22(+2.60%) |
May 15, 2007 | 8.402 | 8.595 | 8.318 | 8.505 | 994,906 | +0.07(+0.89%) |
May 14, 2007 | 8.629 | 8.629 | 8.350 | 8.431 | 588,691 | -0.17(-1.97%) |
May 11, 2007 | 8.586 | 8.666 | 8.531 | 8.600 | 470,087 | +0.06(+0.67%) |
May 10, 2007 | 8.672 | 8.710 | 8.488 | 8.543 | 1,245,188 | -0.20(-2.33%) |
May 09, 2007 | 8.747 | 8.776 | 8.589 | 8.747 | 872,369 | -0.04(-0.49%) |
May 08, 2007 | 8.589 | 8.796 | 8.549 | 8.790 | 1,132,830 | +0.15(+1.73%) |
May 07, 2007 | 8.724 | 8.727 | 8.569 | 8.641 | 971,196 | -0.07(-0.83%) |
May 04, 2007 | 8.695 | 8.721 | 8.560 | 8.713 | 1,836,883 | +0.02(+0.23%) |
May 03, 2007 | 8.543 | 8.701 | 8.500 | 8.692 | 1,007,624 | +0.16(+1.89%) |
May 02, 2007 | 8.264 | 8.643 | 8.264 | 8.531 | 1,740,824 | +0.32(+3.92%) |
May 01, 2007 | 8.488 | 8.491 | 8.189 | 8.209 | 1,872,651 | -0.29(-3.45%) |
Apr 30, 2007 | 8.802 | 8.802 | 8.457 | 8.503 | 1,554,516 | -0.30(-3.37%) |
Apr 27, 2007 | 8.891 | 8.925 | 8.733 | 8.799 | 1,172,359 | -0.18(-1.99%) |
Apr 26, 2007 | 9.193 | 9.204 | 8.891 | 8.977 | 2,861,320 | -0.58(-6.02%) |
Apr 25, 2007 | 9.478 | 9.679 | 9.442 | 9.552 | 2,278,466 | +0.26(+2.75%) |
Apr 24, 2007 | 9.181 | 9.299 | 9.009 | 9.296 | 1,470,333 | +0.09(+1.03%) |
Apr 23, 2007 | 9.181 | 9.253 | 9.176 | 9.201 | 1,232,262 | +0.03(+0.31%) |
Apr 20, 2007 | 8.891 | 9.230 | 8.787 | 9.173 | 2,792,229 | +0.37(+4.25%) |
Apr 19, 2007 | 8.534 | 8.842 | 8.459 | 8.799 | 1,118,538 | +0.16(+1.83%) |
Apr 18, 2007 | 8.632 | 8.707 | 8.537 | 8.641 | 595,509 | -0.03(-0.36%) |
Apr 17, 2007 | 8.569 | 8.747 | 8.563 | 8.672 | 1,159,051 | +0.12(+1.34%) |
Apr 16, 2007 | 8.318 | 8.586 | 8.310 | 8.557 | 919,012 | +0.27(+3.30%) |
Apr 13, 2007 | 8.336 | 8.385 | 8.180 | 8.284 | 424,049 | -0.08(-1.00%) |
Apr 12, 2007 | 8.054 | 8.373 | 7.985 | 8.367 | 1,349,552 | +0.26(+3.23%) |
Apr 11, 2007 | 8.019 | 8.149 | 7.959 | 8.106 | 3,476,243 | -0.21(-2.49%) |
Apr 10, 2007 | 8.307 | 8.347 | 8.272 | 8.313 | 300,174 | -0.01(-0.10%) |
Apr 09, 2007 | 8.318 | 8.454 | 8.278 | 8.321 | 375,137 | +0.01(+0.10%) |
Apr 05, 2007 | 8.166 | 8.327 | 8.065 | 8.313 | 374,713 | +0.13(+1.58%) |
Apr 04, 2007 | 8.399 | 8.419 | 8.169 | 8.183 | 646,789 | -0.24(-2.87%) |
Apr 03, 2007 | 8.339 | 8.494 | 8.336 | 8.425 | 703,705 | +0.11(+1.28%) |
Apr 02, 2007 | 8.287 | 8.385 | 8.247 | 8.318 | 497,847 | +0.03(+0.38%) |
Mar 30, 2007 | 8.247 | 8.350 | 8.198 | 8.287 | 462,056 | +0.05(+0.56%) |
Mar 29, 2007 | 8.336 | 8.336 | 8.117 | 8.241 | 833,035 | -0.03(-0.31%) |
Mar 28, 2007 | 8.330 | 8.457 | 8.218 | 8.267 | 1,279,818 | -0.14(-1.68%) |
Mar 27, 2007 | 8.457 | 8.475 | 8.347 | 8.408 | 561,289 | -0.09(-1.08%) |
Mar 26, 2007 | 8.583 | 8.583 | 8.402 | 8.500 | 1,055,570 | -0.07(-0.84%) |
Mar 23, 2007 | 8.356 | 8.583 | 8.347 | 8.572 | 852,101 | +0.20(+2.41%) |
Mar 22, 2007 | 8.382 | 8.399 | 8.145 | 8.370 | 1,566,549 | -0.02(-0.21%) |
Mar 21, 2007 | 8.252 | 8.393 | 8.134 | 8.387 | 799,725 | +0.12(+1.39%) |
Mar 20, 2007 | 7.930 | 8.272 | 7.930 | 8.272 | 681,201 | +0.31(+3.86%) |
Mar 19, 2007 | 8.146 | 8.149 | 7.907 | 7.965 | 1,534,564 | -0.14(-1.77%) |
Mar 16, 2007 | 8.308 | 8.318 | 8.048 | 8.108 | 1,436,979 | -0.21(-2.52%) |
Mar 15, 2007 | 8.258 | 8.364 | 8.212 | 8.318 | 647,081 | +0.07(+0.84%) |
Mar 14, 2007 | 8.120 | 8.252 | 7.924 | 8.249 | 1,627,407 | +0.12(+1.52%) |
Mar 13, 2007 | 8.459 | 8.413 | 8.126 | 8.126 | 1,048,491 | -0.33(-3.94%) |
Mar 12, 2007 | 8.457 | 8.554 | 8.405 | 8.459 | 646,980 | +0.02(+0.20%) |
Mar 09, 2007 | 8.448 | 8.528 | 8.367 | 8.442 | 820,418 | +0.03(+0.41%) |
Mar 08, 2007 | 8.393 | 8.520 | 8.350 | 8.408 | 904,618 | +0.09(+1.11%) |
Mar 07, 2007 | 8.336 | 8.367 | 8.238 | 8.316 | 1,411,954 | -0.04(-0.52%) |
Mar 06, 2007 | 8.474 | 8.474 | 8.293 | 8.359 | 1,457,953 | -0.01(-0.14%) |
Mar 05, 2007 | 8.615 | 8.632 | 8.304 | 8.370 | 1,498,125 | -0.28(-3.19%) |
Mar 02, 2007 | 8.802 | 8.859 | 8.643 | 8.646 | 1,595,919 | -0.22(-2.43%) |
Mar 01, 2007 | 8.917 | 8.966 | 8.666 | 8.862 | 950,398 | -0.09(-0.96%) |
Feb 28, 2007 | 8.934 | 9.066 | 8.744 | 8.948 | 1,401,760 | -0.02(-0.19%) |
Feb 27, 2007 | 9.212 | 9.222 | 8.842 | 8.966 | 2,044,274 | -0.36(-3.83%) |
Feb 26, 2007 | 9.587 | 9.598 | 9.276 | 9.322 | 1,092,748 | -0.26(-2.76%) |
Feb 23, 2007 | 9.483 | 9.613 | 9.434 | 9.587 | 845,200 | +0.06(+0.66%) |
Feb 22, 2007 | 9.665 | 9.690 | 9.469 | 9.524 | 1,000,524 | -0.12(-1.19%) |
Feb 21, 2007 | 9.492 | 9.716 | 9.432 | 9.639 | 911,725 | +0.13(+1.39%) |
Feb 20, 2007 | 9.285 | 9.555 | 9.210 | 9.506 | 698,264 | +0.19(+2.04%) |
Feb 16, 2007 | 9.463 | 9.463 | 9.239 | 9.317 | 716,728 | -0.15(-1.55%) |
Feb 15, 2007 | 9.426 | 9.489 | 9.325 | 9.463 | 1,085,406 | +0.01(+0.06%) |
Feb 14, 2007 | 9.061 | 9.480 | 9.061 | 9.457 | 1,497,451 | +0.39(+4.25%) |
Feb 13, 2007 | 8.891 | 9.084 | 8.888 | 9.072 | 663,783 | +0.16(+1.77%) |
Feb 12, 2007 | 8.968 | 8.997 | 8.819 | 8.914 | 668,720 | -0.09(-1.02%) |
Feb 09, 2007 | 9.095 | 9.161 | 8.937 | 9.006 | 827,757 | -0.07(-0.82%) |
Feb 08, 2007 | 9.265 | 9.265 | 9.043 | 9.081 | 746,690 | -0.16(-1.74%) |
Feb 07, 2007 | 9.176 | 9.291 | 9.176 | 9.242 | 774,666 | +0.04(+0.47%) |
Feb 06, 2007 | 8.966 | 9.276 | 8.966 | 9.199 | 1,299,722 | +0.24(+2.70%) |
Feb 05, 2007 | 9.081 | 9.081 | 8.920 | 8.957 | 1,602,368 | -0.16(-1.77%) |
Feb 02, 2007 | 9.245 | 9.305 | 9.104 | 9.118 | 1,754,512 | -0.16(-1.71%) |
Feb 01, 2007 | 8.629 | 9.288 | 8.457 | 9.276 | 5,973,851 | +1.29(+16.09%) |
Jan 31, 2007 | 8.034 | 8.126 | 7.933 | 7.991 | 1,502,596 | -0.02(-0.29%) |
Jan 30, 2007 | 7.726 | 8.042 | 7.689 | 8.014 | 2,505,624 | +0.30(+3.88%) |
Jan 29, 2007 | 7.542 | 7.723 | 7.542 | 7.714 | 816,486 | +0.14(+1.86%) |
Jan 26, 2007 | 7.594 | 7.637 | 7.453 | 7.573 | 2,093,294 | +0.00(+0.04%) |
Jan 25, 2007 | 7.674 | 7.689 | 7.556 | 7.571 | 1,510,822 | -0.09(-1.13%) |
Jan 24, 2007 | 7.565 | 7.689 | 7.464 | 7.657 | 1,335,986 | +0.05(+0.64%) |
Jan 23, 2007 | 7.533 | 7.651 | 7.447 | 7.608 | 997,145 | +0.03(+0.46%) |
Jan 22, 2007 | 7.829 | 7.867 | 7.533 | 7.573 | 1,027,774 | -0.18(-2.30%) |
Jan 19, 2007 | 7.766 | 7.832 | 7.714 | 7.752 | 573,662 | -0.05(-0.59%) |
Jan 18, 2007 | 7.806 | 7.827 | 7.726 | 7.798 | 1,155,032 | +0.01(+0.18%) |
Jan 17, 2007 | 7.867 | 7.947 | 7.735 | 7.783 | 1,455,432 | -0.13(-1.67%) |
Jan 16, 2007 | 7.841 | 8.062 | 7.778 | 7.916 | 1,382,719 | +0.06(+0.77%) |
Jan 12, 2007 | 7.645 | 7.864 | 7.645 | 7.855 | 1,408,860 | +0.20(+2.67%) |
Jan 11, 2007 | 7.502 | 7.746 | 7.499 | 7.651 | 1,315,693 | +0.12(+1.57%) |
Jan 10, 2007 | 7.447 | 7.582 | 7.415 | 7.533 | 1,372,084 | +0.06(+0.77%) |
Jan 09, 2007 | 7.450 | 7.545 | 7.412 | 7.476 | 952,519 | +0.02(+0.23%) |
Jan 08, 2007 | 7.441 | 7.545 | 7.346 | 7.458 | 679,959 | +0.00(+0.04%) |
Jan 05, 2007 | 7.709 | 7.712 | 7.398 | 7.456 | 1,196,536 | -0.27(-3.54%) |
Jan 04, 2007 | 7.427 | 7.743 | 7.340 | 7.729 | 2,637,172 | +0.31(+4.15%) |
Jan 03, 2007 | 7.096 | 7.812 | 7.033 | 7.421 | 3,335,513 | +0.50(+7.19%) |
Dec 29, 2006 | 6.978 | 7.064 | 6.915 | 6.923 | 1,146,521 | -0.08(-1.11%) |
Dec 28, 2006 | 7.082 | 7.145 | 6.938 | 7.001 | 1,087,356 | -0.12(-1.62%) |
Dec 27, 2006 | 7.148 | 7.246 | 7.038 | 7.116 | 846,823 | -0.04(-0.60%) |
Dec 26, 2006 | 6.972 | 7.182 | 6.972 | 7.159 | 549,287 | +0.11(+1.59%) |
Dec 22, 2006 | 7.038 | 7.125 | 6.969 | 7.047 | 763,040 | -0.01(-0.08%) |
Dec 21, 2006 | 7.182 | 7.202 | 7.015 | 7.053 | 1,011,559 | -0.14(-2.00%) |
Dec 20, 2006 | 7.283 | 7.433 | 7.182 | 7.197 | 1,245,685 | -0.06(-0.87%) |
Dec 19, 2006 | 7.116 | 7.283 | 7.087 | 7.260 | 1,051,102 | +0.09(+1.32%) |
Dec 18, 2006 | 7.292 | 7.335 | 7.125 | 7.165 | 1,022,528 | -0.14(-1.93%) |
Dec 15, 2006 | 7.525 | 7.778 | 7.297 | 7.306 | 1,929,851 | -0.22(-2.91%) |
Dec 14, 2006 | 7.300 | 7.542 | 7.300 | 7.525 | 1,147,248 | +0.22(+2.95%) |
Dec 13, 2006 | 7.381 | 7.401 | 7.205 | 7.309 | 1,082,753 | -0.04(-0.51%) |
Dec 12, 2006 | 7.709 | 7.749 | 7.240 | 7.346 | 2,607,771 | -0.36(-4.67%) |
Dec 11, 2006 | 7.540 | 7.775 | 7.519 | 7.706 | 1,427,804 | +0.15(+1.98%) |
Dec 08, 2006 | 7.723 | 7.737 | 7.527 | 7.556 | 1,763,492 | -0.18(-2.27%) |
Dec 07, 2006 | 7.720 | 7.818 | 7.677 | 7.732 | 1,642,346 | -0.01(-0.07%) |
Dec 06, 2006 | 7.726 | 7.775 | 7.686 | 7.737 | 1,744,607 | -0.00(-0.04%) |
Dec 05, 2006 | 7.864 | 7.924 | 7.694 | 7.740 | 1,243,818 | -0.12(-1.46%) |
Dec 04, 2006 | 7.766 | 7.985 | 7.760 | 7.855 | 1,350,418 | +0.10(+1.34%) |