Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.429 | 6.574 | 6.342 | 6.492 | 491,407 | +0.06(+0.88%) |
Dec 28, 2007 | 6.706 | 6.768 | 6.436 | 6.436 | 287,333 | -0.16(-2.38%) |
Dec 27, 2007 | 6.925 | 6.925 | 6.568 | 6.593 | 475,673 | -0.34(-4.89%) |
Dec 26, 2007 | 6.856 | 6.995 | 6.787 | 6.932 | 540,835 | -0.01(-0.18%) |
Dec 24, 2007 | 6.951 | 7.076 | 6.819 | 6.944 | 309,600 | +0.05(+0.73%) |
Dec 21, 2007 | 6.913 | 6.913 | 6.630 | 6.894 | 1,348,913 | +0.16(+2.43%) |
Dec 20, 2007 | 6.687 | 6.737 | 6.461 | 6.731 | 615,671 | +0.13(+1.90%) |
Dec 19, 2007 | 6.706 | 6.806 | 6.524 | 6.605 | 568,734 | -0.14(-2.05%) |
Dec 18, 2007 | 6.455 | 6.794 | 6.373 | 6.743 | 846,078 | +0.38(+6.02%) |
Dec 17, 2007 | 6.404 | 6.542 | 6.310 | 6.360 | 851,082 | -0.03(-0.49%) |
Dec 14, 2007 | 6.706 | 6.762 | 6.392 | 6.392 | 980,111 | -0.43(-6.35%) |
Dec 13, 2007 | 6.850 | 6.951 | 6.612 | 6.825 | 831,178 | -0.10(-1.45%) |
Dec 12, 2007 | 7.177 | 7.472 | 6.831 | 6.925 | 656,686 | -0.04(-0.63%) |
Dec 11, 2007 | 7.428 | 7.591 | 6.963 | 6.969 | 868,130 | -0.41(-5.53%) |
Dec 10, 2007 | 7.283 | 7.503 | 7.283 | 7.378 | 506,119 | +0.14(+1.91%) |
Dec 07, 2007 | 7.491 | 7.491 | 7.208 | 7.239 | 481,436 | -0.24(-3.27%) |
Dec 06, 2007 | 6.995 | 7.484 | 6.894 | 7.484 | 897,290 | +0.46(+6.62%) |
Dec 05, 2007 | 6.907 | 7.051 | 6.781 | 7.020 | 479,568 | +0.22(+3.23%) |
Dec 04, 2007 | 6.819 | 6.900 | 6.662 | 6.800 | 493,061 | -0.09(-1.37%) |
Dec 03, 2007 | 6.963 | 7.064 | 6.812 | 6.894 | 537,906 | -0.09(-1.26%) |
Nov 30, 2007 | 7.020 | 7.302 | 6.919 | 6.982 | 969,835 | +0.08(+1.09%) |
Nov 29, 2007 | 7.020 | 7.057 | 6.762 | 6.907 | 652,387 | -0.14(-2.05%) |
Nov 28, 2007 | 6.768 | 7.114 | 6.643 | 7.051 | 1,339,351 | +0.40(+6.04%) |
Nov 27, 2007 | 6.379 | 6.725 | 6.379 | 6.649 | 710,308 | +0.30(+4.75%) |
Nov 26, 2007 | 6.907 | 6.907 | 6.335 | 6.348 | 1,145,195 | -0.54(-7.84%) |
Nov 23, 2007 | 6.725 | 7.045 | 6.624 | 6.888 | 294,560 | +0.23(+3.49%) |
Nov 21, 2007 | 6.511 | 6.775 | 6.423 | 6.655 | 778,943 | +0.13(+1.92%) |
Nov 20, 2007 | 6.486 | 6.580 | 6.310 | 6.530 | 945,781 | +0.03(+0.48%) |
Nov 19, 2007 | 6.819 | 6.819 | 6.442 | 6.498 | 907,515 | -0.41(-5.91%) |
Nov 16, 2007 | 6.894 | 7.076 | 6.731 | 6.907 | 864,223 | +0.04(+0.55%) |
Nov 15, 2007 | 7.095 | 7.202 | 6.800 | 6.869 | 1,211,263 | -0.28(-3.87%) |
Nov 14, 2007 | 7.202 | 7.371 | 7.057 | 7.145 | 527,467 | -0.11(-1.56%) |
Nov 13, 2007 | 6.907 | 7.283 | 6.888 | 7.258 | 547,113 | +0.43(+6.25%) |
Nov 12, 2007 | 6.913 | 7.108 | 6.800 | 6.831 | 984,206 | -0.08(-1.09%) |
Nov 09, 2007 | 6.593 | 7.013 | 6.486 | 6.907 | 960,685 | +0.21(+3.19%) |
Nov 08, 2007 | 6.335 | 6.750 | 6.254 | 6.693 | 1,069,465 | +0.43(+6.81%) |
Nov 07, 2007 | 6.542 | 6.561 | 6.260 | 6.266 | 763,317 | -0.37(-5.58%) |
Nov 06, 2007 | 6.467 | 6.649 | 6.304 | 6.637 | 877,619 | +0.21(+3.32%) |
Nov 05, 2007 | 6.310 | 6.480 | 6.279 | 6.423 | 769,247 | +0.06(+0.99%) |
Nov 02, 2007 | 6.781 | 6.806 | 6.310 | 6.360 | 1,546,666 | -0.31(-4.61%) |
Nov 01, 2007 | 7.227 | 7.327 | 6.649 | 6.668 | 670,331 | -0.69(-9.39%) |
Oct 31, 2007 | 7.302 | 7.522 | 7.101 | 7.359 | 586,478 | +0.11(+1.56%) |
Oct 30, 2007 | 7.296 | 7.315 | 7.045 | 7.246 | 419,106 | -0.08(-1.11%) |
Oct 29, 2007 | 7.290 | 7.440 | 7.195 | 7.327 | 395,697 | +0.05(+0.69%) |
Oct 26, 2007 | 7.177 | 7.378 | 7.126 | 7.277 | 780,765 | +0.23(+3.21%) |
Oct 25, 2007 | 7.089 | 7.164 | 7.001 | 7.051 | 827,209 | +0.00(+0.00%) |
Oct 24, 2007 | 7.258 | 7.264 | 6.919 | 7.051 | 816,127 | -0.21(-2.94%) |
Oct 23, 2007 | 7.290 | 7.290 | 7.057 | 7.264 | 597,915 | +0.06(+0.87%) |
Oct 22, 2007 | 6.894 | 7.221 | 6.781 | 7.202 | 1,026,958 | +0.25(+3.61%) |
Oct 19, 2007 | 7.013 | 7.095 | 6.913 | 6.951 | 910,385 | -0.06(-0.90%) |
Oct 18, 2007 | 7.013 | 7.013 | 6.505 | 7.013 | 646,819 | +0.18(+2.67%) |
Oct 17, 2007 | 7.095 | 7.095 | 6.674 | 6.831 | 535,162 | -0.13(-1.81%) |
Oct 16, 2007 | 7.315 | 7.327 | 6.894 | 6.957 | 528,781 | -0.36(-4.97%) |
Oct 15, 2007 | 7.497 | 7.497 | 7.221 | 7.321 | 544,487 | -0.14(-1.85%) |
Oct 12, 2007 | 7.453 | 7.503 | 7.390 | 7.459 | 310,699 | +0.00(+0.00%) |
Oct 11, 2007 | 7.491 | 7.553 | 7.290 | 7.459 | 538,356 | +0.01(+0.08%) |
Oct 10, 2007 | 7.516 | 7.534 | 7.371 | 7.453 | 276,444 | -0.06(-0.84%) |
Oct 09, 2007 | 7.459 | 7.516 | 7.365 | 7.516 | 179,789 | +0.08(+1.01%) |
Oct 08, 2007 | 7.447 | 7.547 | 7.390 | 7.440 | 278,591 | -0.04(-0.50%) |
Oct 05, 2007 | 7.459 | 7.541 | 7.334 | 7.478 | 342,065 | +0.09(+1.19%) |
Oct 04, 2007 | 7.246 | 7.396 | 7.195 | 7.390 | 313,058 | +0.21(+2.88%) |
Oct 03, 2007 | 7.308 | 7.365 | 7.126 | 7.183 | 577,646 | -0.18(-2.47%) |
Oct 02, 2007 | 7.447 | 7.478 | 7.359 | 7.365 | 540,027 | -0.08(-1.10%) |
Oct 01, 2007 | 7.327 | 7.497 | 7.252 | 7.447 | 650,565 | +0.10(+1.37%) |
Sep 28, 2007 | 7.440 | 7.509 | 7.271 | 7.346 | 514,294 | -0.12(-1.60%) |
Sep 27, 2007 | 7.478 | 7.616 | 7.440 | 7.465 | 261,723 | +0.01(+0.08%) |
Sep 26, 2007 | 7.440 | 7.660 | 7.396 | 7.459 | 581,763 | +0.08(+1.11%) |
Sep 25, 2007 | 7.773 | 7.830 | 7.296 | 7.378 | 503,233 | -0.13(-1.67%) |
Sep 24, 2007 | 7.779 | 7.811 | 7.465 | 7.503 | 488,772 | -0.30(-3.86%) |
Sep 21, 2007 | 8.024 | 8.056 | 7.773 | 7.804 | 753,787 | -0.14(-1.82%) |
Sep 20, 2007 | 7.943 | 8.024 | 7.710 | 7.949 | 432,830 | -0.03(-0.39%) |
Sep 19, 2007 | 7.905 | 8.162 | 7.817 | 7.980 | 757,695 | +0.09(+1.11%) |
Sep 18, 2007 | 7.346 | 7.905 | 7.283 | 7.892 | 560,464 | +0.57(+7.80%) |
Sep 17, 2007 | 7.409 | 7.430 | 7.271 | 7.321 | 867,749 | -0.08(-1.10%) |
Sep 14, 2007 | 7.290 | 7.421 | 7.202 | 7.403 | 303,808 | +0.03(+0.43%) |
Sep 13, 2007 | 7.340 | 7.516 | 7.258 | 7.371 | 229,210 | +0.08(+1.12%) |
Sep 12, 2007 | 7.453 | 7.453 | 7.158 | 7.290 | 396,990 | -0.22(-2.93%) |
Sep 11, 2007 | 7.591 | 7.591 | 7.459 | 7.509 | 344,884 | -0.01(-0.17%) |
Sep 10, 2007 | 7.578 | 7.641 | 7.346 | 7.522 | 414,513 | -0.03(-0.33%) |
Sep 07, 2007 | 7.622 | 7.660 | 7.497 | 7.547 | 497,324 | -0.19(-2.44%) |
Sep 06, 2007 | 7.597 | 7.811 | 7.560 | 7.735 | 492,605 | +0.16(+2.07%) |
Sep 05, 2007 | 7.754 | 7.779 | 7.484 | 7.578 | 758,036 | -0.19(-2.43%) |
Sep 04, 2007 | 7.478 | 7.848 | 7.453 | 7.767 | 626,839 | +0.29(+3.86%) |
Aug 31, 2007 | 7.528 | 7.641 | 7.440 | 7.478 | 482,399 | +0.09(+1.28%) |
Aug 30, 2007 | 7.396 | 7.547 | 7.290 | 7.384 | 539,263 | -0.07(-0.93%) |
Aug 29, 2007 | 7.315 | 7.478 | 7.264 | 7.453 | 638,480 | +0.17(+2.33%) |
Aug 28, 2007 | 7.321 | 7.371 | 7.221 | 7.283 | 561,670 | -0.04(-0.51%) |
Aug 27, 2007 | 7.378 | 7.440 | 7.258 | 7.321 | 400,227 | -0.06(-0.85%) |
Aug 24, 2007 | 7.246 | 7.472 | 6.925 | 7.384 | 522,794 | +0.13(+1.73%) |
Aug 23, 2007 | 7.635 | 7.660 | 7.133 | 7.258 | 555,971 | -0.33(-4.30%) |
Aug 22, 2007 | 7.660 | 7.804 | 7.390 | 7.585 | 510,620 | +0.01(+0.08%) |
Aug 21, 2007 | 7.352 | 7.729 | 7.352 | 7.578 | 460,697 | +0.19(+2.64%) |
Aug 20, 2007 | 7.742 | 7.786 | 7.296 | 7.384 | 710,710 | -0.31(-4.00%) |
Aug 17, 2007 | 7.378 | 7.804 | 7.371 | 7.691 | 1,243,327 | +0.57(+8.02%) |
Aug 16, 2007 | 6.542 | 7.189 | 6.542 | 7.120 | 1,931,325 | +0.57(+8.72%) |
Aug 15, 2007 | 6.536 | 6.907 | 6.498 | 6.549 | 487,762 | +0.02(+0.29%) |
Aug 14, 2007 | 6.580 | 6.687 | 6.505 | 6.530 | 312,427 | -0.07(-1.05%) |
Aug 13, 2007 | 7.139 | 7.145 | 6.448 | 6.599 | 773,361 | -0.44(-6.24%) |
Aug 10, 2007 | 7.321 | 7.447 | 6.907 | 7.038 | 1,428,558 | -0.43(-5.80%) |
Aug 09, 2007 | 7.378 | 8.005 | 7.221 | 7.472 | 2,005,394 | -0.08(-1.00%) |
Aug 08, 2007 | 6.756 | 7.710 | 6.756 | 7.547 | 2,112,881 | +0.83(+12.34%) |
Aug 07, 2007 | 6.298 | 6.885 | 6.247 | 6.718 | 1,432,685 | +0.38(+5.94%) |
Aug 06, 2007 | 6.002 | 6.367 | 5.940 | 6.342 | 1,040,020 | +0.37(+6.20%) |
Aug 03, 2007 | 6.009 | 6.310 | 5.959 | 5.971 | 991,848 | -0.28(-4.42%) |
Aug 02, 2007 | 6.216 | 6.360 | 6.147 | 6.247 | 1,004,108 | +0.04(+0.71%) |
Aug 01, 2007 | 6.141 | 6.291 | 6.078 | 6.203 | 1,204,937 | +0.06(+0.92%) |
Jul 31, 2007 | 6.316 | 6.354 | 6.128 | 6.147 | 792,604 | -0.11(-1.81%) |
Jul 30, 2007 | 6.090 | 6.298 | 6.059 | 6.260 | 1,040,521 | +0.15(+2.47%) |
Jul 27, 2007 | 6.090 | 6.210 | 6.072 | 6.109 | 1,012,444 | -0.01(-0.21%) |
Jul 26, 2007 | 6.122 | 6.210 | 6.021 | 6.122 | 1,041,088 | -0.09(-1.52%) |
Jul 25, 2007 | 6.285 | 6.316 | 6.122 | 6.216 | 1,394,046 | -0.04(-0.60%) |
Jul 24, 2007 | 6.254 | 6.310 | 6.191 | 6.254 | 1,292,063 | -0.03(-0.50%) |
Jul 23, 2007 | 6.310 | 6.398 | 6.266 | 6.285 | 845,398 | -0.01(-0.20%) |
Jul 20, 2007 | 6.348 | 6.392 | 6.216 | 6.298 | 1,327,786 | -0.06(-0.99%) |
Jul 19, 2007 | 6.404 | 6.536 | 6.266 | 6.360 | 732,375 | -0.06(-0.88%) |
Jul 18, 2007 | 6.637 | 6.681 | 6.279 | 6.417 | 1,018,641 | -0.22(-3.31%) |
Jul 17, 2007 | 6.687 | 6.731 | 6.624 | 6.637 | 450,568 | -0.01(-0.09%) |
Jul 16, 2007 | 6.605 | 6.731 | 6.599 | 6.643 | 845,837 | +0.00(+0.00%) |
Jul 13, 2007 | 6.699 | 6.737 | 6.605 | 6.643 | 325,723 | -0.08(-1.21%) |
Jul 12, 2007 | 6.568 | 6.737 | 6.555 | 6.725 | 679,907 | +0.14(+2.19%) |
Jul 11, 2007 | 6.580 | 6.630 | 6.505 | 6.580 | 625,390 | -0.01(-0.19%) |
Jul 10, 2007 | 6.819 | 6.819 | 6.561 | 6.593 | 635,777 | -0.25(-3.67%) |
Jul 09, 2007 | 6.963 | 6.963 | 6.831 | 6.844 | 415,403 | -0.12(-1.71%) |
Jul 06, 2007 | 6.969 | 6.982 | 6.907 | 6.963 | 175,458 | -0.01(-0.09%) |
Jul 05, 2007 | 7.026 | 7.195 | 6.907 | 6.969 | 232,613 | -0.06(-0.80%) |
Jul 03, 2007 | 6.995 | 7.026 | 6.913 | 7.026 | 153,379 | +0.05(+0.72%) |
Jul 02, 2007 | 7.026 | 7.026 | 6.938 | 6.976 | 322,238 | -0.01(-0.09%) |
Jun 29, 2007 | 7.126 | 7.176 | 6.969 | 6.982 | 631,377 | -0.11(-1.51%) |
Jun 28, 2007 | 7.057 | 7.221 | 6.938 | 7.089 | 460,877 | +0.04(+0.62%) |
Jun 27, 2007 | 6.875 | 7.057 | 6.850 | 7.045 | 529,732 | +0.13(+1.91%) |
Jun 26, 2007 | 6.907 | 6.988 | 6.875 | 6.913 | 459,030 | +0.03(+0.36%) |
Jun 25, 2007 | 6.869 | 7.035 | 6.812 | 6.888 | 721,897 | +0.00(+0.00%) |
Jun 22, 2007 | 6.881 | 6.919 | 6.725 | 6.888 | 3,266,413 | -0.03(-0.36%) |
Jun 21, 2007 | 6.900 | 6.944 | 6.890 | 6.913 | 536,832 | -0.03(-0.36%) |
Jun 20, 2007 | 6.969 | 6.988 | 6.907 | 6.938 | 385,905 | -0.03(-0.45%) |
Jun 19, 2007 | 6.963 | 7.013 | 6.938 | 6.969 | 241,449 | -0.04(-0.54%) |
Jun 18, 2007 | 7.007 | 7.007 | 6.907 | 7.007 | 555,844 | +0.00(+0.00%) |
Jun 15, 2007 | 6.844 | 7.007 | 6.750 | 7.007 | 838,226 | +0.28(+4.20%) |
Jun 14, 2007 | 6.825 | 6.844 | 6.718 | 6.725 | 254,191 | -0.11(-1.65%) |
Jun 13, 2007 | 6.831 | 6.907 | 6.712 | 6.838 | 291,460 | +0.05(+0.74%) |
Jun 12, 2007 | 6.907 | 6.919 | 6.762 | 6.787 | 498,348 | -0.15(-2.17%) |
Jun 11, 2007 | 6.976 | 7.013 | 6.863 | 6.938 | 229,301 | -0.07(-0.99%) |
Jun 08, 2007 | 6.812 | 7.026 | 6.812 | 7.007 | 440,783 | +0.21(+3.05%) |
Jun 07, 2007 | 6.963 | 6.988 | 6.768 | 6.800 | 517,413 | -0.16(-2.34%) |
Jun 06, 2007 | 6.995 | 7.013 | 6.938 | 6.963 | 258,990 | -0.09(-1.33%) |
Jun 05, 2007 | 7.126 | 7.258 | 6.944 | 7.057 | 398,620 | -0.11(-1.58%) |
Jun 04, 2007 | 7.195 | 7.233 | 7.145 | 7.170 | 311,096 | -0.06(-0.87%) |
Jun 01, 2007 | 7.221 | 7.246 | 7.164 | 7.233 | 921,440 | +0.06(+0.88%) |
May 31, 2007 | 7.189 | 7.258 | 7.100 | 7.170 | 450,135 | -0.03(-0.35%) |
May 30, 2007 | 7.158 | 7.214 | 7.108 | 7.195 | 389,247 | -0.03(-0.35%) |
May 29, 2007 | 7.221 | 7.277 | 7.183 | 7.221 | 313,236 | -0.03(-0.35%) |
May 25, 2007 | 7.271 | 7.271 | 7.151 | 7.246 | 443,976 | +0.02(+0.26%) |
May 24, 2007 | 7.327 | 7.421 | 7.183 | 7.227 | 517,411 | -0.13(-1.79%) |
May 23, 2007 | 7.409 | 7.478 | 7.321 | 7.359 | 384,677 | -0.03(-0.42%) |
May 22, 2007 | 7.315 | 7.415 | 7.277 | 7.390 | 312,902 | +0.05(+0.68%) |
May 21, 2007 | 7.221 | 7.390 | 7.189 | 7.340 | 323,257 | +0.06(+0.86%) |
May 18, 2007 | 7.315 | 7.315 | 7.170 | 7.277 | 314,458 | -0.01(-0.09%) |
May 17, 2007 | 7.415 | 7.447 | 7.283 | 7.283 | 309,944 | -0.16(-2.19%) |
May 16, 2007 | 7.371 | 7.522 | 7.315 | 7.447 | 429,185 | +0.08(+1.11%) |
May 15, 2007 | 7.478 | 7.534 | 7.359 | 7.365 | 469,427 | -0.13(-1.76%) |
May 14, 2007 | 7.541 | 7.553 | 7.472 | 7.497 | 523,041 | -0.06(-0.83%) |
May 11, 2007 | 7.522 | 7.616 | 7.503 | 7.560 | 253,248 | +0.06(+0.75%) |
May 10, 2007 | 7.572 | 7.578 | 7.478 | 7.503 | 519,601 | -0.10(-1.32%) |
May 09, 2007 | 7.553 | 7.660 | 7.534 | 7.604 | 303,983 | +0.00(+0.00%) |
May 08, 2007 | 7.572 | 7.610 | 7.522 | 7.604 | 443,821 | -0.01(-0.16%) |
May 07, 2007 | 7.641 | 7.685 | 7.591 | 7.616 | 301,957 | -0.02(-0.25%) |
May 04, 2007 | 7.585 | 7.729 | 7.541 | 7.635 | 441,573 | +0.08(+1.08%) |
May 03, 2007 | 7.547 | 7.572 | 7.534 | 7.553 | 397,006 | -0.02(-0.25%) |
May 02, 2007 | 7.409 | 7.591 | 7.396 | 7.572 | 516,683 | +0.15(+2.03%) |
May 01, 2007 | 7.447 | 7.459 | 7.334 | 7.421 | 530,769 | -0.03(-0.42%) |
Apr 30, 2007 | 7.560 | 7.566 | 7.409 | 7.453 | 633,739 | -0.11(-1.49%) |
Apr 27, 2007 | 7.597 | 7.610 | 7.553 | 7.566 | 443,896 | -0.07(-0.90%) |
Apr 26, 2007 | 7.541 | 7.679 | 7.528 | 7.635 | 443,847 | +0.07(+0.95%) |
Apr 25, 2007 | 7.566 | 7.591 | 7.503 | 7.563 | 544,904 | +0.02(+0.21%) |
Apr 24, 2007 | 7.560 | 7.597 | 7.484 | 7.547 | 503,529 | -0.02(-0.25%) |
Apr 23, 2007 | 7.660 | 7.698 | 7.516 | 7.566 | 570,877 | -0.14(-1.79%) |
Apr 20, 2007 | 7.936 | 7.936 | 7.673 | 7.704 | 467,460 | +0.07(+0.90%) |
Apr 19, 2007 | 7.660 | 7.729 | 7.534 | 7.635 | 486,793 | -0.13(-1.70%) |
Apr 18, 2007 | 7.786 | 7.848 | 7.754 | 7.767 | 474,961 | -0.02(-0.24%) |
Apr 17, 2007 | 7.786 | 7.798 | 7.666 | 7.786 | 569,173 | +0.05(+0.65%) |
Apr 16, 2007 | 7.604 | 7.804 | 7.591 | 7.735 | 330,947 | +0.16(+2.07%) |
Apr 13, 2007 | 7.516 | 7.654 | 7.491 | 7.578 | 906,052 | +0.05(+0.67%) |
Apr 12, 2007 | 7.409 | 7.528 | 7.365 | 7.528 | 535,861 | +0.07(+0.93%) |
Apr 11, 2007 | 7.491 | 7.503 | 7.415 | 7.459 | 394,635 | -0.05(-0.67%) |
Apr 10, 2007 | 7.440 | 7.528 | 7.440 | 7.509 | 309,070 | +0.04(+0.50%) |
Apr 09, 2007 | 7.528 | 7.528 | 7.447 | 7.472 | 316,602 | -0.06(-0.83%) |
Apr 05, 2007 | 7.459 | 7.553 | 7.440 | 7.534 | 399,255 | +0.07(+0.93%) |
Apr 04, 2007 | 7.509 | 7.534 | 7.421 | 7.465 | 402,955 | -0.03(-0.42%) |
Apr 03, 2007 | 7.465 | 7.516 | 7.409 | 7.497 | 408,950 | +0.04(+0.59%) |
Apr 02, 2007 | 7.516 | 7.516 | 7.378 | 7.453 | 356,036 | -0.02(-0.25%) |
Mar 30, 2007 | 7.547 | 7.610 | 7.409 | 7.472 | 405,526 | -0.12(-1.57%) |
Mar 29, 2007 | 7.560 | 7.635 | 7.453 | 7.591 | 335,249 | +0.06(+0.75%) |
Mar 28, 2007 | 7.484 | 7.560 | 7.409 | 7.534 | 993,273 | +0.01(+0.17%) |
Mar 27, 2007 | 7.553 | 7.566 | 7.516 | 7.522 | 235,873 | -0.07(-0.91%) |
Mar 26, 2007 | 7.597 | 7.673 | 7.497 | 7.591 | 171,203 | -0.02(-0.25%) |
Mar 23, 2007 | 7.591 | 7.647 | 7.572 | 7.610 | 150,573 | +0.00(+0.00%) |
Mar 22, 2007 | 7.735 | 7.748 | 7.560 | 7.610 | 250,341 | -0.09(-1.14%) |
Mar 21, 2007 | 7.403 | 7.710 | 7.403 | 7.698 | 361,098 | +0.25(+3.37%) |
Mar 20, 2007 | 7.384 | 7.459 | 7.365 | 7.447 | 182,911 | +0.04(+0.59%) |
Mar 19, 2007 | 7.447 | 7.491 | 7.371 | 7.403 | 309,014 | +0.02(+0.26%) |
Mar 16, 2007 | 7.440 | 7.465 | 7.352 | 7.384 | 841,988 | -0.07(-0.93%) |
Mar 15, 2007 | 7.352 | 7.459 | 7.340 | 7.453 | 361,268 | +0.11(+1.54%) |
Mar 14, 2007 | 7.145 | 7.365 | 7.133 | 7.340 | 398,373 | +0.17(+2.36%) |
Mar 13, 2007 | 7.553 | 7.509 | 7.145 | 7.170 | 684,322 | -0.38(-5.07%) |
Mar 12, 2007 | 7.585 | 7.591 | 7.509 | 7.553 | 284,216 | +0.00(+0.00%) |
Mar 09, 2007 | 7.591 | 7.610 | 7.472 | 7.553 | 304,480 | +0.04(+0.50%) |
Mar 08, 2007 | 7.553 | 7.691 | 7.503 | 7.516 | 361,625 | +0.04(+0.50%) |
Mar 07, 2007 | 7.578 | 7.591 | 7.453 | 7.478 | 305,317 | -0.12(-1.57%) |
Mar 06, 2007 | 7.359 | 7.629 | 7.359 | 7.597 | 491,121 | +0.30(+4.13%) |
Mar 05, 2007 | 7.503 | 7.635 | 7.277 | 7.296 | 691,429 | -0.23(-3.09%) |
Mar 02, 2007 | 7.610 | 7.723 | 7.516 | 7.528 | 524,686 | -0.14(-1.80%) |
Mar 01, 2007 | 7.660 | 7.811 | 7.597 | 7.666 | 477,788 | -0.04(-0.49%) |
Feb 28, 2007 | 7.754 | 7.861 | 7.666 | 7.704 | 554,987 | -0.03(-0.32%) |
Feb 27, 2007 | 7.848 | 7.880 | 7.698 | 7.729 | 578,543 | -0.17(-2.15%) |
Feb 26, 2007 | 7.886 | 7.911 | 7.786 | 7.899 | 361,533 | +0.04(+0.48%) |
Feb 23, 2007 | 7.930 | 7.980 | 7.817 | 7.861 | 209,470 | -0.11(-1.34%) |
Feb 22, 2007 | 7.930 | 7.968 | 7.848 | 7.968 | 251,956 | +0.03(+0.40%) |
Feb 21, 2007 | 7.899 | 7.961 | 7.867 | 7.936 | 183,476 | -0.03(-0.32%) |
Feb 20, 2007 | 7.855 | 8.012 | 7.817 | 7.961 | 274,369 | +0.06(+0.79%) |
Feb 16, 2007 | 7.861 | 7.936 | 7.836 | 7.899 | 231,438 | +0.04(+0.48%) |
Feb 15, 2007 | 7.961 | 7.980 | 7.848 | 7.861 | 191,683 | -0.10(-1.26%) |
Feb 14, 2007 | 7.817 | 7.999 | 7.817 | 7.961 | 408,722 | +0.11(+1.44%) |
Feb 13, 2007 | 7.880 | 7.880 | 7.804 | 7.848 | 398,323 | -0.01(-0.08%) |
Feb 12, 2007 | 7.836 | 7.874 | 7.786 | 7.855 | 275,176 | +0.03(+0.40%) |
Feb 09, 2007 | 7.830 | 7.836 | 7.779 | 7.823 | 497,563 | -0.04(-0.48%) |
Feb 08, 2007 | 7.861 | 7.874 | 7.811 | 7.861 | 327,609 | +0.01(+0.08%) |
Feb 07, 2007 | 7.804 | 7.892 | 7.754 | 7.855 | 314,036 | -0.01(-0.16%) |
Feb 06, 2007 | 7.811 | 7.886 | 7.754 | 7.867 | 481,313 | +0.08(+0.97%) |
Feb 05, 2007 | 7.880 | 7.886 | 7.754 | 7.792 | 505,469 | -0.15(-1.90%) |
Feb 02, 2007 | 7.861 | 7.993 | 7.817 | 7.943 | 428,028 | +0.11(+1.36%) |
Feb 01, 2007 | 7.886 | 7.892 | 7.773 | 7.836 | 473,122 | -0.01(-0.16%) |
Jan 31, 2007 | 7.848 | 7.899 | 7.767 | 7.848 | 539,003 | -0.03(-0.32%) |
Jan 30, 2007 | 7.836 | 7.874 | 7.710 | 7.874 | 423,040 | +0.06(+0.72%) |
Jan 29, 2007 | 7.786 | 7.817 | 7.761 | 7.817 | 521,847 | +0.01(+0.08%) |
Jan 26, 2007 | 7.779 | 7.848 | 7.710 | 7.811 | 461,083 | +0.08(+0.97%) |
Jan 25, 2007 | 7.842 | 7.848 | 7.635 | 7.735 | 451,229 | -0.10(-1.28%) |
Jan 24, 2007 | 7.666 | 7.855 | 7.666 | 7.836 | 840,865 | +0.17(+2.21%) |
Jan 23, 2007 | 7.660 | 7.673 | 7.560 | 7.666 | 447,929 | +0.01(+0.08%) |
Jan 22, 2007 | 7.729 | 7.792 | 7.541 | 7.660 | 506,431 | -0.10(-1.29%) |
Jan 19, 2007 | 7.817 | 7.917 | 7.629 | 7.761 | 582,354 | -0.05(-0.64%) |
Jan 18, 2007 | 7.968 | 8.005 | 7.773 | 7.811 | 412,251 | -0.18(-2.20%) |
Jan 17, 2007 | 8.062 | 8.062 | 7.968 | 7.987 | 251,789 | -0.06(-0.78%) |
Jan 16, 2007 | 8.250 | 8.294 | 8.030 | 8.049 | 493,043 | -0.21(-2.51%) |
Jan 12, 2007 | 8.200 | 8.313 | 8.175 | 8.257 | 210,243 | +0.03(+0.38%) |
Jan 11, 2007 | 8.288 | 8.294 | 8.162 | 8.225 | 292,159 | +0.03(+0.31%) |
Jan 10, 2007 | 8.206 | 8.269 | 8.100 | 8.200 | 325,853 | +0.01(+0.15%) |
Jan 09, 2007 | 8.187 | 8.238 | 8.049 | 8.187 | 371,227 | -0.01(-0.15%) |
Jan 08, 2007 | 8.307 | 8.307 | 8.106 | 8.200 | 354,874 | -0.09(-1.06%) |
Jan 05, 2007 | 8.344 | 8.395 | 8.221 | 8.288 | 510,894 | -0.11(-1.35%) |
Jan 04, 2007 | 8.451 | 8.483 | 8.307 | 8.401 | 455,082 | -0.06(-0.67%) |