Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.561 | 6.757 | 6.470 | 6.750 | 7,175,623 | +0.20(+2.99%) |
Oct 30, 2007 | 6.516 | 6.594 | 6.496 | 6.555 | 3,889,095 | +0.03(+0.50%) |
Oct 29, 2007 | 6.574 | 6.600 | 6.489 | 6.522 | 4,490,744 | -0.06(-0.89%) |
Oct 26, 2007 | 6.542 | 6.587 | 6.444 | 6.581 | 4,630,577 | +0.08(+1.31%) |
Oct 25, 2007 | 6.574 | 6.574 | 6.463 | 6.496 | 3,961,618 | -0.06(-0.90%) |
Oct 24, 2007 | 6.542 | 6.581 | 6.463 | 6.555 | 6,875,259 | -0.01(-0.10%) |
Oct 23, 2007 | 6.535 | 6.685 | 6.509 | 6.561 | 7,190,036 | -0.05(-0.79%) |
Oct 22, 2007 | 6.555 | 6.698 | 6.503 | 6.613 | 7,874,020 | +0.14(+2.11%) |
Oct 19, 2007 | 6.581 | 6.600 | 6.457 | 6.476 | 6,270,544 | -0.14(-2.07%) |
Oct 18, 2007 | 6.581 | 6.666 | 6.457 | 6.613 | 6,648,951 | +0.04(+0.60%) |
Oct 17, 2007 | 6.659 | 6.705 | 6.529 | 6.574 | 7,519,225 | -0.05(-0.69%) |
Oct 16, 2007 | 6.783 | 6.783 | 6.561 | 6.620 | 5,272,856 | -0.13(-1.93%) |
Oct 15, 2007 | 6.900 | 6.920 | 6.692 | 6.750 | 4,957,006 | -0.13(-1.90%) |
Oct 12, 2007 | 6.900 | 6.900 | 6.803 | 6.881 | 4,430,581 | +0.01(+0.19%) |
Oct 11, 2007 | 6.757 | 7.018 | 6.731 | 6.868 | 11,142,389 | +0.16(+2.33%) |
Oct 10, 2007 | 6.737 | 6.816 | 6.633 | 6.711 | 8,725,895 | -0.03(-0.48%) |
Oct 09, 2007 | 6.776 | 6.816 | 6.633 | 6.744 | 5,281,136 | -0.03(-0.39%) |
Oct 08, 2007 | 6.737 | 6.822 | 6.737 | 6.770 | 4,633,796 | +0.01(+0.10%) |
Oct 05, 2007 | 6.705 | 6.776 | 6.639 | 6.763 | 3,271,501 | +0.08(+1.17%) |
Oct 04, 2007 | 6.724 | 6.776 | 6.659 | 6.685 | 4,113,410 | -0.04(-0.58%) |
Oct 03, 2007 | 6.763 | 6.848 | 6.698 | 6.724 | 3,806,913 | -0.07(-0.96%) |
Oct 02, 2007 | 6.822 | 6.868 | 6.724 | 6.789 | 5,184,081 | -0.03(-0.48%) |
Oct 01, 2007 | 6.770 | 6.855 | 6.737 | 6.822 | 4,028,315 | +0.05(+0.77%) |
Sep 28, 2007 | 6.829 | 6.861 | 6.692 | 6.770 | 4,449,500 | -0.05(-0.76%) |
Sep 27, 2007 | 6.907 | 7.018 | 6.776 | 6.822 | 4,265,203 | -0.07(-1.04%) |
Sep 26, 2007 | 6.881 | 6.985 | 6.842 | 6.894 | 3,427,126 | +0.05(+0.76%) |
Sep 25, 2007 | 6.907 | 6.939 | 6.803 | 6.842 | 4,519,109 | -0.11(-1.59%) |
Sep 24, 2007 | 6.887 | 7.011 | 6.881 | 6.953 | 6,220,560 | +0.07(+0.95%) |
Sep 21, 2007 | 6.731 | 6.998 | 6.731 | 6.887 | 6,703,659 | +0.05(+0.67%) |
Sep 20, 2007 | 6.783 | 6.907 | 6.724 | 6.842 | 10,332,764 | +0.07(+1.06%) |
Sep 19, 2007 | 6.711 | 6.900 | 6.672 | 6.770 | 11,078,058 | +0.10(+1.47%) |
Sep 18, 2007 | 6.535 | 6.685 | 6.450 | 6.672 | 6,294,463 | +0.16(+2.40%) |
Sep 17, 2007 | 6.587 | 6.607 | 6.444 | 6.516 | 8,272,359 | -0.10(-1.58%) |
Sep 14, 2007 | 6.698 | 6.724 | 6.587 | 6.620 | 5,112,938 | -0.08(-1.17%) |
Sep 13, 2007 | 6.698 | 6.757 | 6.666 | 6.698 | 5,440,287 | +0.03(+0.39%) |
Sep 12, 2007 | 6.711 | 6.809 | 6.659 | 6.672 | 5,361,814 | -0.08(-1.16%) |
Sep 11, 2007 | 6.796 | 6.848 | 6.685 | 6.750 | 6,972,160 | -0.05(-0.67%) |
Sep 10, 2007 | 7.005 | 7.037 | 6.763 | 6.796 | 12,076,513 | -0.20(-2.89%) |
Sep 07, 2007 | 7.083 | 7.125 | 6.966 | 6.998 | 4,781,449 | -0.14(-1.92%) |
Sep 06, 2007 | 7.207 | 7.292 | 7.109 | 7.135 | 6,728,373 | -0.07(-1.00%) |
Sep 05, 2007 | 7.155 | 7.266 | 7.148 | 7.207 | 4,266,122 | -0.03(-0.36%) |
Sep 04, 2007 | 7.103 | 7.285 | 7.083 | 7.233 | 4,015,742 | +0.09(+1.28%) |
Aug 31, 2007 | 7.220 | 7.285 | 7.109 | 7.142 | 4,302,614 | -0.03(-0.45%) |
Aug 30, 2007 | 7.037 | 7.240 | 6.972 | 7.174 | 3,620,316 | +0.14(+1.95%) |
Aug 29, 2007 | 7.031 | 7.044 | 6.907 | 7.037 | 3,956,099 | +0.06(+0.84%) |
Aug 28, 2007 | 7.024 | 7.096 | 6.966 | 6.979 | 4,909,782 | -0.11(-1.56%) |
Aug 27, 2007 | 7.168 | 7.240 | 7.070 | 7.090 | 2,998,341 | -0.11(-1.54%) |
Aug 24, 2007 | 7.142 | 7.220 | 7.103 | 7.200 | 2,802,479 | +0.03(+0.45%) |
Aug 23, 2007 | 7.213 | 7.259 | 7.129 | 7.168 | 4,295,714 | -0.05(-0.63%) |
Aug 22, 2007 | 7.194 | 7.259 | 7.122 | 7.213 | 11,363,243 | +0.05(+0.64%) |
Aug 21, 2007 | 7.292 | 7.337 | 7.148 | 7.168 | 5,440,901 | -0.12(-1.70%) |
Aug 20, 2007 | 7.357 | 7.435 | 7.253 | 7.292 | 2,953,751 | -0.06(-0.80%) |
Aug 17, 2007 | 7.435 | 7.435 | 7.135 | 7.350 | 6,387,540 | +0.10(+1.44%) |
Aug 16, 2007 | 7.174 | 7.246 | 6.992 | 7.246 | 7,919,251 | +0.07(+1.00%) |
Aug 15, 2007 | 7.259 | 7.403 | 7.168 | 7.174 | 6,321,348 | -0.16(-2.22%) |
Aug 14, 2007 | 7.494 | 7.507 | 7.331 | 7.337 | 7,521,704 | -0.11(-1.49%) |
Aug 13, 2007 | 7.350 | 7.526 | 7.331 | 7.448 | 9,176,825 | +0.10(+1.33%) |
Aug 10, 2007 | 7.572 | 7.572 | 7.253 | 7.350 | 12,473,624 | -0.22(-2.93%) |
Aug 09, 2007 | 7.383 | 7.729 | 7.246 | 7.572 | 16,537,418 | +0.19(+2.56%) |
Aug 08, 2007 | 7.370 | 7.631 | 7.305 | 7.383 | 17,207,812 | +0.08(+1.16%) |
Aug 07, 2007 | 6.881 | 7.442 | 6.698 | 7.298 | 25,188,628 | +0.94(+14.77%) |
Aug 06, 2007 | 6.431 | 6.470 | 6.300 | 6.359 | 13,587,713 | -0.07(-1.12%) |
Aug 03, 2007 | 6.450 | 6.698 | 6.405 | 6.431 | 10,951,642 | -0.27(-3.99%) |
Aug 02, 2007 | 6.783 | 6.816 | 6.653 | 6.698 | 8,596,944 | -0.08(-1.25%) |
Aug 01, 2007 | 6.796 | 6.848 | 6.672 | 6.783 | 11,606,813 | -0.06(-0.86%) |
Jul 31, 2007 | 6.731 | 6.881 | 6.666 | 6.842 | 14,017,917 | +0.19(+2.84%) |
Jul 30, 2007 | 6.659 | 6.711 | 6.594 | 6.653 | 12,004,764 | -0.03(-0.39%) |
Jul 27, 2007 | 6.829 | 6.867 | 6.679 | 6.679 | 10,494,280 | -0.18(-2.57%) |
Jul 26, 2007 | 6.985 | 7.018 | 6.796 | 6.855 | 10,490,182 | -0.21(-2.95%) |
Jul 25, 2007 | 6.998 | 7.096 | 6.979 | 7.063 | 6,961,627 | +0.10(+1.40%) |
Jul 24, 2007 | 7.076 | 7.135 | 6.953 | 6.966 | 6,749,152 | -0.18(-2.47%) |
Jul 23, 2007 | 7.181 | 7.226 | 7.116 | 7.142 | 4,751,244 | -0.03(-0.36%) |
Jul 20, 2007 | 7.298 | 7.305 | 7.135 | 7.168 | 10,634,229 | -0.14(-1.96%) |
Jul 19, 2007 | 7.311 | 7.324 | 7.240 | 7.311 | 6,022,316 | +0.01(+0.18%) |
Jul 18, 2007 | 7.357 | 7.390 | 7.259 | 7.298 | 4,984,298 | -0.10(-1.32%) |
Jul 17, 2007 | 7.390 | 7.429 | 7.318 | 7.396 | 3,825,005 | -0.01(-0.18%) |
Jul 16, 2007 | 7.376 | 7.461 | 7.331 | 7.409 | 5,385,627 | +0.00(+0.00%) |
Jul 13, 2007 | 7.390 | 7.422 | 7.305 | 7.409 | 4,624,597 | +0.02(+0.26%) |
Jul 12, 2007 | 7.344 | 7.422 | 7.324 | 7.390 | 5,347,526 | +0.05(+0.62%) |
Jul 11, 2007 | 7.207 | 7.350 | 7.194 | 7.344 | 4,586,266 | +0.12(+1.62%) |
Jul 10, 2007 | 7.344 | 7.382 | 7.226 | 7.226 | 5,366,966 | -0.17(-2.29%) |
Jul 09, 2007 | 7.461 | 7.494 | 7.344 | 7.396 | 4,194,464 | -0.07(-0.87%) |
Jul 06, 2007 | 7.474 | 7.494 | 7.416 | 7.461 | 3,685,743 | -0.01(-0.17%) |
Jul 05, 2007 | 7.396 | 7.513 | 7.370 | 7.474 | 4,121,997 | +0.07(+0.97%) |
Jul 03, 2007 | 7.383 | 7.422 | 7.370 | 7.403 | 2,273,354 | +0.02(+0.26%) |
Jul 02, 2007 | 7.435 | 7.468 | 7.337 | 7.383 | 6,361,351 | -0.05(-0.70%) |
Jun 29, 2007 | 7.507 | 7.540 | 7.390 | 7.435 | 4,824,533 | -0.06(-0.78%) |
Jun 28, 2007 | 7.376 | 7.507 | 7.357 | 7.494 | 12,148,882 | +0.12(+1.59%) |
Jun 27, 2007 | 7.383 | 7.435 | 7.318 | 7.376 | 6,498,948 | -0.06(-0.79%) |
Jun 26, 2007 | 7.500 | 7.605 | 7.422 | 7.435 | 7,240,780 | -0.21(-2.73%) |
Jun 25, 2007 | 7.729 | 7.761 | 7.624 | 7.644 | 5,799,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.644 | 7.644 | 7.513 | 7.526 | 4,670,135 | -0.16(-2.12%) |
Jun 21, 2007 | 7.644 | 7.696 | 7.566 | 7.690 | 4,308,141 | +0.04(+0.51%) |
Jun 20, 2007 | 7.716 | 7.755 | 7.624 | 7.650 | 6,133,318 | -0.03(-0.42%) |
Jun 19, 2007 | 7.598 | 7.696 | 7.566 | 7.683 | 3,285,607 | +0.03(+0.34%) |
Jun 18, 2007 | 7.566 | 7.663 | 7.566 | 7.657 | 3,138,108 | +0.09(+1.21%) |
Jun 15, 2007 | 7.474 | 7.605 | 7.468 | 7.566 | 7,440,876 | +0.12(+1.58%) |
Jun 14, 2007 | 7.468 | 7.474 | 7.357 | 7.448 | 3,592,258 | -0.03(-0.44%) |
Jun 13, 2007 | 7.429 | 7.494 | 7.337 | 7.481 | 3,695,752 | +0.06(+0.79%) |
Jun 12, 2007 | 7.507 | 7.540 | 7.409 | 7.422 | 5,591,926 | -0.08(-1.13%) |
Jun 11, 2007 | 7.526 | 7.585 | 7.494 | 7.507 | 2,544,739 | -0.05(-0.69%) |
Jun 08, 2007 | 7.546 | 7.585 | 7.448 | 7.559 | 4,375,652 | +0.02(+0.26%) |
Jun 07, 2007 | 7.500 | 7.676 | 7.497 | 7.540 | 3,252,995 | -0.14(-1.78%) |
Jun 06, 2007 | 7.566 | 7.820 | 7.663 | 7.676 | 5,310,752 | -0.15(-1.92%) |
Jun 05, 2007 | 7.748 | 7.866 | 7.676 | 7.827 | 8,877,215 | +0.08(+1.01%) |
Jun 04, 2007 | 7.663 | 7.774 | 7.631 | 7.748 | 4,358,375 | +0.05(+0.59%) |
Jun 01, 2007 | 7.807 | 7.872 | 7.611 | 7.703 | 3,474,351 | +0.04(+0.51%) |
May 31, 2007 | 7.663 | 7.670 | 7.592 | 7.663 | 5,324,792 | +0.01(+0.09%) |
May 30, 2007 | 7.546 | 7.683 | 7.546 | 7.657 | 4,456,891 | +0.06(+0.77%) |
May 29, 2007 | 7.618 | 7.650 | 7.553 | 7.598 | 4,601,292 | +0.01(+0.17%) |
May 25, 2007 | 7.579 | 7.605 | 7.559 | 7.585 | 4,167,767 | -0.01(-0.09%) |
May 24, 2007 | 7.748 | 7.827 | 7.566 | 7.592 | 9,306,385 | -0.16(-2.02%) |
May 23, 2007 | 7.761 | 7.846 | 7.729 | 7.748 | 17,490,334 | +0.05(+0.68%) |
May 22, 2007 | 7.566 | 7.716 | 7.533 | 7.696 | 16,857,854 | +0.11(+1.46%) |
May 21, 2007 | 7.631 | 7.644 | 7.553 | 7.585 | 8,863,661 | -0.05(-0.68%) |
May 18, 2007 | 7.566 | 7.657 | 7.566 | 7.637 | 16,667,473 | +0.07(+0.95%) |
May 17, 2007 | 7.624 | 7.624 | 7.546 | 7.566 | 9,433,559 | -0.08(-1.11%) |
May 16, 2007 | 7.618 | 7.676 | 7.533 | 7.650 | 8,920,048 | +0.07(+0.86%) |
May 15, 2007 | 7.683 | 7.735 | 7.520 | 7.585 | 7,525,412 | -0.13(-1.69%) |
May 14, 2007 | 7.676 | 7.774 | 7.559 | 7.716 | 13,411,881 | +0.04(+0.51%) |
May 11, 2007 | 7.794 | 7.859 | 7.546 | 7.676 | 23,261,352 | -0.16(-2.00%) |
May 10, 2007 | 8.218 | 8.218 | 7.631 | 7.833 | 35,741,384 | -0.61(-7.19%) |
May 09, 2007 | 8.342 | 8.472 | 8.270 | 8.440 | 4,653,885 | +0.10(+1.17%) |
May 08, 2007 | 8.355 | 8.407 | 8.257 | 8.342 | 4,831,059 | -0.06(-0.70%) |
May 07, 2007 | 8.348 | 8.420 | 8.322 | 8.400 | 4,061,353 | +0.05(+0.63%) |
May 04, 2007 | 8.322 | 8.400 | 8.309 | 8.348 | 3,670,656 | +0.03(+0.31%) |
May 03, 2007 | 8.296 | 8.361 | 8.257 | 8.322 | 4,655,352 | +0.04(+0.47%) |
May 02, 2007 | 8.322 | 8.335 | 8.218 | 8.283 | 8,313,560 | -0.02(-0.24%) |
May 01, 2007 | 8.407 | 8.407 | 8.250 | 8.303 | 6,668,256 | +0.03(+0.39%) |
Apr 30, 2007 | 8.316 | 8.394 | 8.153 | 8.270 | 3,867,530 | -0.06(-0.70%) |
Apr 27, 2007 | 8.407 | 8.459 | 8.290 | 8.329 | 6,480,353 | -0.08(-0.93%) |
Apr 26, 2007 | 8.400 | 8.420 | 8.283 | 8.407 | 3,468,950 | -0.03(-0.39%) |
Apr 25, 2007 | 8.446 | 8.453 | 8.361 | 8.440 | 3,897,370 | +0.03(+0.39%) |
Apr 24, 2007 | 8.498 | 8.498 | 8.329 | 8.407 | 3,915,681 | -0.01(-0.08%) |
Apr 23, 2007 | 8.400 | 8.427 | 8.374 | 8.413 | 3,477,362 | -0.01(-0.15%) |
Apr 20, 2007 | 8.498 | 8.498 | 8.348 | 8.427 | 7,200,643 | +0.05(+0.62%) |
Apr 19, 2007 | 8.413 | 8.440 | 8.296 | 8.374 | 6,442,144 | -0.08(-1.00%) |
Apr 18, 2007 | 8.929 | 8.929 | 8.440 | 8.459 | 8,173,512 | +0.07(+0.78%) |
Apr 17, 2007 | 8.348 | 8.407 | 8.316 | 8.394 | 3,735,361 | +0.03(+0.31%) |
Apr 16, 2007 | 8.250 | 8.590 | 8.224 | 8.368 | 5,009,520 | +0.12(+1.42%) |
Apr 13, 2007 | 8.459 | 8.492 | 7.957 | 8.250 | 15,892,028 | +0.30(+3.77%) |
Apr 12, 2007 | 7.905 | 7.963 | 7.846 | 7.950 | 7,315,332 | +0.05(+0.58%) |
Apr 11, 2007 | 7.963 | 8.003 | 7.866 | 7.905 | 5,131,283 | -0.07(-0.82%) |
Apr 10, 2007 | 7.970 | 7.990 | 7.944 | 7.970 | 4,638,870 | -0.03(-0.33%) |
Apr 09, 2007 | 7.983 | 8.009 | 7.898 | 7.996 | 7,991,743 | +0.01(+0.16%) |
Apr 05, 2007 | 7.970 | 8.003 | 7.911 | 7.983 | 5,357,032 | +0.05(+0.58%) |
Apr 04, 2007 | 8.048 | 8.061 | 7.898 | 7.937 | 14,259,955 | -0.11(-1.38%) |
Apr 03, 2007 | 8.042 | 8.283 | 8.003 | 8.048 | 5,195,427 | +0.01(+0.08%) |
Apr 02, 2007 | 8.068 | 8.068 | 7.996 | 8.042 | 3,584,828 | +0.01(+0.16%) |
Mar 30, 2007 | 8.048 | 8.055 | 7.983 | 8.029 | 7,000,066 | +0.01(+0.16%) |
Mar 29, 2007 | 8.022 | 8.074 | 7.937 | 8.016 | 6,567,842 | -0.01(-0.08%) |
Mar 28, 2007 | 8.081 | 8.113 | 7.990 | 8.022 | 5,584,924 | -0.07(-0.89%) |
Mar 27, 2007 | 8.048 | 8.120 | 8.048 | 8.094 | 10,733,690 | -0.01(-0.08%) |
Mar 26, 2007 | 8.185 | 8.224 | 8.061 | 8.100 | 6,153,578 | -0.11(-1.35%) |
Mar 23, 2007 | 8.237 | 8.250 | 8.172 | 8.211 | 5,645,300 | -0.03(-0.40%) |
Mar 22, 2007 | 8.172 | 8.283 | 8.172 | 8.244 | 12,013,649 | +0.03(+0.40%) |
Mar 21, 2007 | 8.159 | 8.231 | 8.120 | 8.211 | 8,604,015 | +0.05(+0.64%) |
Mar 20, 2007 | 8.133 | 8.205 | 8.120 | 8.159 | 6,119,632 | +0.05(+0.64%) |
Mar 19, 2007 | 8.107 | 8.153 | 8.100 | 8.107 | 6,114,459 | +0.01(+0.08%) |
Mar 16, 2007 | 8.218 | 8.323 | 8.087 | 8.100 | 10,612,296 | -0.11(-1.35%) |
Mar 15, 2007 | 8.055 | 8.244 | 8.022 | 8.211 | 6,029,674 | +0.14(+1.70%) |
Mar 14, 2007 | 8.022 | 8.107 | 7.957 | 8.074 | 9,883,041 | +0.02(+0.24%) |
Mar 13, 2007 | 8.198 | 8.263 | 8.035 | 8.055 | 5,987,045 | -0.14(-1.75%) |
Mar 12, 2007 | 8.074 | 8.244 | 7.996 | 8.198 | 4,409,175 | +0.09(+1.13%) |
Mar 09, 2007 | 8.081 | 8.127 | 8.022 | 8.107 | 3,351,230 | +0.09(+1.14%) |
Mar 08, 2007 | 7.996 | 8.074 | 7.957 | 8.016 | 5,051,455 | +0.04(+0.49%) |
Mar 07, 2007 | 8.035 | 8.068 | 7.924 | 7.977 | 8,932,578 | -0.10(-1.29%) |
Mar 06, 2007 | 7.963 | 8.100 | 7.892 | 8.081 | 10,306,986 | +0.14(+1.81%) |
Mar 05, 2007 | 7.970 | 8.016 | 7.905 | 7.937 | 4,669,828 | -0.10(-1.22%) |
Mar 02, 2007 | 8.159 | 8.159 | 7.990 | 8.035 | 7,035,024 | -0.08(-1.04%) |
Mar 01, 2007 | 8.205 | 8.205 | 8.009 | 8.120 | 9,763,613 | -0.09(-1.11%) |
Feb 28, 2007 | 8.400 | 8.400 | 8.087 | 8.211 | 14,418,710 | -0.21(-2.48%) |
Feb 27, 2007 | 8.603 | 8.603 | 8.335 | 8.420 | 8,506,947 | -0.18(-2.05%) |
Feb 26, 2007 | 8.583 | 8.609 | 8.524 | 8.596 | 6,268,373 | +0.00(+0.00%) |
Feb 23, 2007 | 8.322 | 8.622 | 8.322 | 8.596 | 13,543,222 | +0.25(+2.97%) |
Feb 22, 2007 | 8.303 | 8.407 | 8.290 | 8.348 | 3,723,351 | +0.05(+0.63%) |
Feb 21, 2007 | 8.277 | 8.296 | 8.231 | 8.296 | 4,349,991 | -0.03(-0.39%) |
Feb 20, 2007 | 8.381 | 8.394 | 8.205 | 8.329 | 7,788,924 | +0.14(+1.75%) |
Feb 16, 2007 | 8.146 | 8.250 | 8.120 | 8.185 | 3,315,506 | +0.00(+0.00%) |
Feb 15, 2007 | 8.140 | 8.218 | 8.087 | 8.185 | 5,606,185 | +0.00(+0.00%) |
Feb 14, 2007 | 8.133 | 8.224 | 8.127 | 8.185 | 5,508,517 | +0.07(+0.80%) |
Feb 13, 2007 | 8.224 | 8.244 | 8.074 | 8.120 | 22,643,282 | -0.14(-1.74%) |
Feb 12, 2007 | 8.427 | 8.485 | 8.244 | 8.263 | 6,598,688 | -0.16(-1.93%) |
Feb 09, 2007 | 8.563 | 8.648 | 8.407 | 8.427 | 5,102,359 | -0.15(-1.75%) |
Feb 08, 2007 | 8.577 | 8.596 | 8.537 | 8.577 | 3,367,023 | +0.02(+0.23%) |
Feb 07, 2007 | 8.590 | 8.635 | 8.544 | 8.557 | 6,556,649 | -0.04(-0.46%) |
Feb 06, 2007 | 8.603 | 8.668 | 8.537 | 8.596 | 11,920,121 | +0.03(+0.30%) |
Feb 05, 2007 | 8.563 | 8.622 | 8.531 | 8.570 | 5,449,334 | -0.03(-0.30%) |
Feb 02, 2007 | 8.655 | 8.700 | 8.583 | 8.596 | 3,282,387 | -0.06(-0.68%) |
Feb 01, 2007 | 8.603 | 8.674 | 8.570 | 8.655 | 3,594,711 | +0.07(+0.84%) |
Jan 31, 2007 | 8.609 | 8.655 | 8.538 | 8.583 | 6,165,209 | -0.02(-0.23%) |
Jan 30, 2007 | 8.616 | 8.655 | 8.557 | 8.603 | 4,854,892 | +0.01(+0.15%) |
Jan 29, 2007 | 8.661 | 8.707 | 8.583 | 8.590 | 5,192,974 | -0.12(-1.42%) |
Jan 26, 2007 | 8.700 | 8.831 | 8.655 | 8.713 | 5,395,363 | +0.04(+0.45%) |
Jan 25, 2007 | 8.779 | 8.798 | 8.635 | 8.674 | 7,147,411 | -0.08(-0.89%) |
Jan 24, 2007 | 8.805 | 8.857 | 8.740 | 8.753 | 4,898,129 | -0.03(-0.37%) |
Jan 23, 2007 | 8.824 | 8.916 | 8.772 | 8.785 | 7,966,782 | -0.04(-0.44%) |
Jan 22, 2007 | 8.903 | 8.929 | 8.766 | 8.824 | 8,519,059 | -0.08(-0.88%) |
Jan 19, 2007 | 8.935 | 8.955 | 8.805 | 8.903 | 10,294,260 | -0.03(-0.36%) |
Jan 18, 2007 | 8.994 | 9.046 | 8.896 | 8.935 | 15,537,984 | -0.06(-0.65%) |
Jan 17, 2007 | 9.014 | 9.092 | 8.955 | 8.994 | 15,101,927 | -0.01(-0.14%) |
Jan 16, 2007 | 8.798 | 9.014 | 8.746 | 9.007 | 11,846,678 | +0.29(+3.29%) |
Jan 12, 2007 | 8.537 | 9.000 | 8.479 | 8.720 | 17,017,574 | +0.22(+2.53%) |
Jan 11, 2007 | 8.374 | 8.550 | 8.348 | 8.505 | 15,145,778 | +0.17(+2.03%) |
Jan 10, 2007 | 8.133 | 8.381 | 8.133 | 8.335 | 18,864,224 | +0.27(+3.40%) |
Jan 09, 2007 | 7.970 | 8.081 | 7.963 | 8.061 | 6,853,640 | +0.08(+0.98%) |
Jan 08, 2007 | 8.016 | 8.016 | 7.944 | 7.983 | 8,112,134 | -0.03(-0.33%) |
Jan 05, 2007 | 8.009 | 8.074 | 7.937 | 8.009 | 7,102,027 | -0.03(-0.32%) |
Jan 04, 2007 | 7.950 | 8.068 | 7.911 | 8.035 | 6,232,519 | +0.05(+0.65%) |
Jan 03, 2007 | 7.977 | 8.055 | 7.879 | 7.983 | 5,085,493 | +0.00(+0.00%) |
Dec 29, 2006 | 7.970 | 8.009 | 7.937 | 7.983 | 2,864,729 | +0.00(+0.00%) |
Dec 28, 2006 | 7.898 | 8.029 | 7.879 | 7.983 | 4,769,336 | +0.07(+0.82%) |
Dec 27, 2006 | 7.820 | 7.931 | 7.807 | 7.918 | 3,202,352 | +0.11(+1.42%) |
Dec 26, 2006 | 7.735 | 7.827 | 7.690 | 7.807 | 2,047,965 | +0.04(+0.50%) |
Dec 22, 2006 | 7.813 | 7.813 | 7.703 | 7.768 | 2,727,043 | -0.04(-0.50%) |
Dec 21, 2006 | 7.774 | 7.898 | 7.742 | 7.807 | 5,440,134 | +0.01(+0.08%) |
Dec 20, 2006 | 7.755 | 7.807 | 7.746 | 7.800 | 5,201,713 | +0.02(+0.25%) |
Dec 19, 2006 | 7.748 | 7.794 | 7.624 | 7.781 | 5,926,635 | +0.03(+0.42%) |
Dec 18, 2006 | 7.722 | 7.781 | 7.690 | 7.748 | 11,195,812 | +0.01(+0.08%) |
Dec 15, 2006 | 8.140 | 8.368 | 7.657 | 7.742 | 6,976,300 | -0.05(-0.67%) |
Dec 14, 2006 | 7.787 | 7.853 | 7.774 | 7.794 | 4,109,424 | +0.03(+0.42%) |
Dec 13, 2006 | 7.703 | 7.774 | 7.683 | 7.761 | 7,110,613 | +0.10(+1.28%) |
Dec 12, 2006 | 7.637 | 7.709 | 7.598 | 7.663 | 7,479,820 | +0.03(+0.34%) |
Dec 11, 2006 | 7.533 | 7.650 | 7.481 | 7.637 | 9,796,719 | +0.07(+0.95%) |
Dec 08, 2006 | 7.494 | 7.683 | 7.494 | 7.566 | 16,043,651 | +0.04(+0.52%) |
Dec 07, 2006 | 8.055 | 8.068 | 7.455 | 7.526 | 24,972,550 | -0.52(-6.41%) |
Dec 06, 2006 | 8.055 | 8.068 | 8.009 | 8.042 | 6,263,184 | -0.01(-0.16%) |
Dec 05, 2006 | 7.918 | 8.087 | 7.918 | 8.055 | 7,462,188 | +0.14(+1.81%) |
Dec 04, 2006 | 7.833 | 7.944 | 7.833 | 7.911 | 6,090,847 | +0.12(+1.51%) |
Dec 01, 2006 | 7.774 | 7.911 | 7.709 | 7.794 | 3,501,796 | -0.01(-0.17%) |
Nov 30, 2006 | 7.787 | 7.859 | 7.761 | 7.807 | 4,400,282 | +0.02(+0.25%) |
Nov 29, 2006 | 7.794 | 7.800 | 7.722 | 7.787 | 4,026,935 | +0.04(+0.51%) |
Nov 28, 2006 | 7.696 | 7.787 | 7.585 | 7.748 | 5,739,732 | +0.06(+0.76%) |
Nov 27, 2006 | 7.781 | 7.781 | 7.650 | 7.690 | 3,877,903 | -0.08(-1.01%) |
Nov 24, 2006 | 7.761 | 7.853 | 7.748 | 7.768 | 1,638,740 | -0.06(-0.75%) |
Nov 22, 2006 | 7.957 | 7.957 | 7.807 | 7.827 | 3,967,598 | -0.01(-0.17%) |
Nov 21, 2006 | 7.827 | 7.957 | 7.773 | 7.840 | 8,123,633 | +0.20(+2.65%) |
Nov 20, 2006 | 7.598 | 7.722 | 7.592 | 7.637 | 5,261,050 | -0.14(-1.76%) |
Nov 17, 2006 | 7.735 | 7.774 | 7.683 | 7.774 | 4,043,187 | -0.01(-0.08%) |
Nov 16, 2006 | 7.735 | 7.787 | 7.716 | 7.781 | 7,528,271 | +0.11(+1.45%) |
Nov 15, 2006 | 7.513 | 7.690 | 7.468 | 7.670 | 10,691,372 | +0.16(+2.08%) |
Nov 14, 2006 | 7.533 | 7.676 | 7.416 | 7.513 | 15,301,250 | -0.02(-0.26%) |
Nov 13, 2006 | 7.461 | 7.566 | 7.461 | 7.533 | 9,089,123 | +0.08(+1.14%) |
Nov 10, 2006 | 7.468 | 7.487 | 7.435 | 7.448 | 13,164,662 | +0.09(+1.24%) |
Nov 09, 2006 | 7.324 | 7.416 | 7.272 | 7.357 | 6,227,919 | +0.06(+0.80%) |
Nov 08, 2006 | 7.337 | 7.337 | 7.083 | 7.298 | 17,056,364 | +0.34(+4.87%) |
Nov 07, 2006 | 6.939 | 7.018 | 6.900 | 6.959 | 4,507,150 | +0.05(+0.76%) |
Nov 06, 2006 | 6.874 | 6.920 | 6.822 | 6.907 | 4,062,200 | +0.07(+0.95%) |
Nov 03, 2006 | 6.933 | 6.947 | 6.783 | 6.842 | 3,231,177 | -0.04(-0.57%) |
Nov 02, 2006 | 6.913 | 6.979 | 6.796 | 6.881 | 9,906,347 | -0.05(-0.75%) |