Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.947 | 8.051 | 7.888 | 7.888 | 129,754,128 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.155 | 7.935 | 7.963 | 58,949,788 | -0.10(-1.18%) |
Mar 27, 2008 | 8.141 | 8.179 | 8.021 | 8.058 | 70,733,064 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.063 | 8.179 | 79,495,760 | -0.16(-1.91%) |
Mar 25, 2008 | 8.267 | 8.374 | 8.224 | 8.338 | 60,565,528 | +0.06(+0.69%) |
Mar 24, 2008 | 8.070 | 8.376 | 7.997 | 8.281 | 95,823,896 | +0.25(+3.08%) |
Mar 21, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,526,800 | -0.00(-0.00%) |
Mar 20, 2008 | 8.060 | 8.179 | 7.982 | 8.034 | 163,525,648 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,020,360 | -0.23(-2.80%) |
Mar 18, 2008 | 8.132 | 8.281 | 8.087 | 8.281 | 86,947,392 | +0.26(+3.25%) |
Mar 17, 2008 | 7.761 | 8.117 | 7.688 | 8.020 | 101,566,984 | +0.09(+1.09%) |
Mar 14, 2008 | 8.179 | 8.180 | 7.792 | 7.933 | 106,233,216 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.210 | 7.963 | 8.123 | 90,655,800 | -0.04(-0.53%) |
Mar 12, 2008 | 8.234 | 8.291 | 8.139 | 8.167 | 70,924,272 | -0.11(-1.36%) |
Mar 11, 2008 | 8.236 | 8.293 | 8.053 | 8.279 | 84,120,808 | +0.21(+2.59%) |
Mar 10, 2008 | 8.165 | 8.193 | 8.053 | 8.070 | 66,196,612 | -0.10(-1.27%) |
Mar 07, 2008 | 8.174 | 8.322 | 8.075 | 8.174 | 72,857,896 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.431 | 8.239 | 8.255 | 93,095,912 | -0.09(-1.10%) |
Mar 05, 2008 | 8.395 | 8.440 | 8.258 | 8.346 | 72,208,032 | -0.02(-0.29%) |
Mar 04, 2008 | 8.172 | 8.383 | 8.118 | 8.370 | 93,710,248 | +0.15(+1.79%) |
Mar 03, 2008 | 8.227 | 8.272 | 8.144 | 8.224 | 70,483,240 | -0.03(-0.36%) |
Feb 29, 2008 | 8.312 | 8.400 | 8.225 | 8.253 | 82,116,776 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.431 | 8.320 | 8.388 | 91,335,152 | -0.07(-0.80%) |
Feb 27, 2008 | 8.466 | 8.550 | 8.405 | 8.455 | 83,895,760 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.585 | 8.231 | 8.500 | 118,265,664 | +0.18(+2.22%) |
Feb 25, 2008 | 8.179 | 8.350 | 8.146 | 8.315 | 97,678,568 | +0.13(+1.54%) |
Feb 22, 2008 | 8.108 | 8.205 | 8.008 | 8.189 | 81,865,576 | +0.10(+1.22%) |
Feb 21, 2008 | 8.198 | 8.265 | 8.041 | 8.091 | 110,739,384 | -0.11(-1.29%) |
Feb 20, 2008 | 7.923 | 8.246 | 7.861 | 8.196 | 232,816,720 | +0.60(+7.94%) |
Feb 19, 2008 | 7.673 | 7.804 | 7.593 | 7.593 | 184,306,624 | +0.01(+0.18%) |
Feb 18, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.455 | 7.652 | 7.396 | 7.579 | 109,727,640 | +0.11(+1.41%) |
Feb 14, 2008 | 7.524 | 7.536 | 7.393 | 7.474 | 114,893,904 | -0.14(-1.79%) |
Feb 13, 2008 | 7.450 | 7.685 | 7.450 | 7.610 | 101,252,848 | +0.20(+2.73%) |
Feb 12, 2008 | 7.391 | 7.500 | 7.313 | 7.408 | 114,523,968 | +0.04(+0.59%) |
Feb 11, 2008 | 7.298 | 7.365 | 7.244 | 7.365 | 78,207,472 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.291 | 7.007 | 7.235 | 130,242,336 | +0.24(+3.41%) |
Feb 07, 2008 | 7.222 | 7.222 | 6.938 | 6.997 | 281,836,032 | -0.29(-3.94%) |
Feb 06, 2008 | 7.462 | 7.507 | 7.267 | 7.284 | 107,909,568 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,162,440 | -0.19(-2.45%) |
Feb 04, 2008 | 7.645 | 7.721 | 7.577 | 7.612 | 72,062,928 | -0.06(-0.81%) |
Feb 01, 2008 | 7.564 | 7.679 | 7.508 | 7.674 | 106,047,648 | +0.12(+1.60%) |
Jan 31, 2008 | 7.419 | 7.641 | 7.308 | 7.553 | 128,070,912 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.652 | 7.402 | 7.522 | 114,230,288 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.403 | 7.495 | 122,495,448 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.740 | 7.500 | 7.553 | 82,214,656 | -0.00(-0.05%) |
Jan 25, 2008 | 7.906 | 7.907 | 7.533 | 7.557 | 122,444,184 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.806 | 7.339 | 7.755 | 128,997,736 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.468 | 6.909 | 7.462 | 195,986,576 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.381 | 187,758,864 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.652 | 7.431 | 7.558 | 145,194,608 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.740 | 7.343 | 7.429 | 141,280,816 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.809 | 7.539 | 7.660 | 162,023,280 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,914,920 | -0.19(-2.34%) |
Jan 14, 2008 | 8.063 | 8.103 | 7.926 | 7.970 | 109,285,336 | +0.20(+2.51%) |
Jan 11, 2008 | 7.861 | 7.887 | 7.749 | 7.774 | 105,511,872 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.939 | 7.605 | 7.833 | 142,810,064 | +0.16(+2.03%) |
Jan 09, 2008 | 7.450 | 7.709 | 7.387 | 7.678 | 177,159,664 | +0.22(+2.89%) |
Jan 08, 2008 | 7.863 | 7.951 | 7.432 | 7.462 | 247,274,288 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.146 | 7.638 | 7.835 | 182,267,008 | -0.26(-3.24%) |
Jan 04, 2008 | 8.431 | 8.498 | 8.044 | 8.098 | 143,093,968 | -0.48(-5.60%) |
Jan 03, 2008 | 8.545 | 8.609 | 8.479 | 8.578 | 61,875,400 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.808 | 8.507 | 8.578 | 81,029,536 | -0.14(-1.64%) |
Jan 01, 2008 | 8.861 | 8.863 | 8.707 | 8.721 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 8.863 | 8.707 | 8.721 | 49,628,012 | -0.15(-1.71%) |
Dec 28, 2007 | 8.903 | 8.984 | 8.854 | 8.873 | 40,164,452 | -0.04(-0.48%) |
Dec 27, 2007 | 9.010 | 9.093 | 8.899 | 8.916 | 46,534,184 | -0.20(-2.20%) |
Dec 26, 2007 | 9.036 | 9.139 | 8.979 | 9.117 | 34,847,504 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.067 | 8.954 | 9.039 | 22,374,542 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.894 | 8.989 | 99,555,152 | +0.15(+1.70%) |
Dec 20, 2007 | 8.884 | 8.967 | 8.773 | 8.839 | 52,608,944 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.906 | 8.766 | 8.837 | 57,913,196 | +0.02(+0.25%) |
Dec 18, 2007 | 8.846 | 8.942 | 8.790 | 8.815 | 69,738,048 | +0.02(+0.18%) |
Dec 17, 2007 | 8.951 | 8.992 | 8.775 | 8.799 | 64,912,292 | -0.21(-2.32%) |
Dec 14, 2007 | 8.972 | 9.131 | 8.972 | 9.008 | 76,362,032 | -0.04(-0.44%) |
Dec 13, 2007 | 8.846 | 9.062 | 8.846 | 9.048 | 70,218,744 | +0.15(+1.63%) |
Dec 12, 2007 | 8.953 | 9.018 | 8.830 | 8.903 | 83,646,656 | +0.13(+1.48%) |
Dec 11, 2007 | 8.915 | 9.030 | 8.749 | 8.773 | 78,640,360 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.851 | 8.979 | 73,315,136 | +0.02(+0.25%) |
Dec 07, 2007 | 9.055 | 9.100 | 8.929 | 8.956 | 51,750,088 | -0.06(-0.71%) |
Dec 06, 2007 | 8.922 | 9.025 | 8.842 | 9.020 | 60,195,412 | +0.10(+1.06%) |
Dec 05, 2007 | 8.825 | 8.942 | 8.818 | 8.925 | 67,475,968 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.891 | 8.640 | 8.761 | 70,851,744 | +0.05(+0.54%) |
Dec 03, 2007 | 8.728 | 8.847 | 8.685 | 8.714 | 57,925,352 | -0.12(-1.41%) |
Nov 30, 2007 | 8.908 | 8.944 | 8.669 | 8.839 | 117,942,960 | +0.02(+0.22%) |
Nov 29, 2007 | 8.704 | 8.897 | 8.699 | 8.820 | 63,839,388 | +0.06(+0.63%) |
Nov 28, 2007 | 8.495 | 8.811 | 8.445 | 8.764 | 98,327,904 | +0.35(+4.15%) |
Nov 27, 2007 | 8.346 | 8.469 | 8.312 | 8.415 | 90,975,408 | +0.10(+1.14%) |
Nov 26, 2007 | 8.491 | 8.569 | 8.300 | 8.320 | 92,264,400 | -0.17(-2.05%) |
Nov 23, 2007 | 8.542 | 8.548 | 8.448 | 8.495 | 26,988,922 | +0.05(+0.59%) |
Nov 21, 2007 | 8.372 | 8.624 | 8.372 | 8.445 | 83,189,464 | -0.12(-1.37%) |
Nov 20, 2007 | 8.738 | 8.757 | 8.400 | 8.562 | 187,907,968 | +0.02(+0.24%) |
Nov 19, 2007 | 8.789 | 8.899 | 8.509 | 8.542 | 155,530,208 | -0.23(-2.58%) |
Nov 16, 2007 | 8.659 | 8.768 | 8.548 | 8.768 | 127,645,744 | +0.32(+3.78%) |
Nov 15, 2007 | 8.431 | 8.569 | 8.391 | 8.448 | 78,970,728 | -0.03(-0.35%) |
Nov 14, 2007 | 8.675 | 8.675 | 8.443 | 8.478 | 76,523,784 | -0.07(-0.87%) |
Nov 13, 2007 | 8.336 | 8.561 | 8.307 | 8.552 | 96,458,256 | +0.34(+4.12%) |
Nov 12, 2007 | 8.281 | 8.455 | 8.198 | 8.213 | 89,560,512 | -0.15(-1.76%) |
Nov 09, 2007 | 8.497 | 8.540 | 8.270 | 8.360 | 117,012,328 | -0.27(-3.10%) |
Nov 08, 2007 | 8.963 | 9.001 | 8.379 | 8.628 | 143,726,992 | -0.33(-3.67%) |
Nov 07, 2007 | 9.132 | 9.226 | 8.941 | 8.956 | 83,081,296 | -0.27(-2.94%) |
Nov 06, 2007 | 9.072 | 9.239 | 9.072 | 9.227 | 78,847,744 | +0.15(+1.66%) |
Nov 05, 2007 | 8.989 | 9.129 | 8.948 | 9.077 | 69,271,752 | +0.02(+0.27%) |
Nov 02, 2007 | 8.967 | 9.065 | 8.897 | 9.053 | 81,205,448 | +0.16(+1.75%) |
Nov 01, 2007 | 8.849 | 9.036 | 8.839 | 8.897 | 91,778,120 | -0.03(-0.35%) |
Oct 31, 2007 | 8.935 | 8.975 | 8.818 | 8.929 | 72,281,208 | +0.02(+0.17%) |
Oct 30, 2007 | 8.922 | 8.979 | 8.897 | 8.913 | 49,690,476 | -0.03(-0.35%) |
Oct 29, 2007 | 9.046 | 9.065 | 8.906 | 8.944 | 70,002,616 | -0.12(-1.33%) |
Oct 26, 2007 | 9.017 | 9.094 | 8.977 | 9.065 | 68,967,032 | +0.19(+2.10%) |
Oct 25, 2007 | 8.894 | 8.979 | 8.802 | 8.878 | 68,693,112 | -0.04(-0.41%) |
Oct 24, 2007 | 8.930 | 8.958 | 8.713 | 8.915 | 73,564,456 | -0.04(-0.50%) |
Oct 23, 2007 | 8.946 | 8.984 | 8.816 | 8.960 | 56,152,412 | +0.10(+1.11%) |
Oct 22, 2007 | 8.782 | 8.889 | 8.681 | 8.861 | 64,854,960 | -0.02(-0.21%) |
Oct 19, 2007 | 9.070 | 9.139 | 8.863 | 8.880 | 82,486,664 | -0.25(-2.78%) |
Oct 18, 2007 | 9.068 | 9.157 | 8.987 | 9.134 | 50,117,064 | +0.06(+0.63%) |
Oct 17, 2007 | 9.049 | 9.113 | 8.999 | 9.077 | 71,474,336 | +0.18(+2.00%) |
Oct 16, 2007 | 8.825 | 8.965 | 8.823 | 8.899 | 46,460,084 | +0.05(+0.53%) |
Oct 15, 2007 | 8.906 | 8.967 | 8.778 | 8.852 | 42,922,340 | -0.05(-0.60%) |
Oct 12, 2007 | 8.884 | 8.979 | 8.863 | 8.906 | 53,536,356 | -0.01(-0.12%) |
Oct 11, 2007 | 9.067 | 9.094 | 8.839 | 8.916 | 63,670,116 | -0.11(-1.22%) |
Oct 10, 2007 | 9.048 | 9.108 | 8.984 | 9.027 | 52,491,380 | -0.04(-0.40%) |
Oct 09, 2007 | 9.018 | 9.068 | 8.937 | 9.063 | 56,174,984 | +0.07(+0.83%) |
Oct 08, 2007 | 8.797 | 9.015 | 8.795 | 8.989 | 72,679,088 | +0.20(+2.22%) |
Oct 05, 2007 | 8.752 | 8.851 | 8.733 | 8.794 | 67,448,648 | +0.07(+0.85%) |
Oct 04, 2007 | 8.709 | 8.737 | 8.640 | 8.719 | 36,761,388 | +0.02(+0.22%) |
Oct 03, 2007 | 8.766 | 8.783 | 8.661 | 8.700 | 56,766,632 | -0.12(-1.33%) |
Oct 02, 2007 | 8.790 | 8.825 | 8.694 | 8.818 | 49,660,920 | +0.01(+0.12%) |
Oct 01, 2007 | 8.605 | 8.837 | 8.600 | 8.808 | 65,865,576 | +0.21(+2.39%) |
Sep 28, 2007 | 8.675 | 8.694 | 8.561 | 8.602 | 61,482,792 | -0.08(-0.95%) |
Sep 27, 2007 | 8.771 | 8.820 | 8.668 | 8.685 | 65,550,700 | -0.06(-0.69%) |
Sep 26, 2007 | 8.809 | 8.827 | 8.718 | 8.745 | 79,753,728 | -0.06(-0.71%) |
Sep 25, 2007 | 8.645 | 8.811 | 8.645 | 8.808 | 77,587,256 | +0.13(+1.47%) |
Sep 24, 2007 | 8.764 | 8.808 | 8.668 | 8.680 | 63,375,392 | -0.05(-0.57%) |
Sep 21, 2007 | 8.711 | 8.804 | 8.656 | 8.730 | 136,377,616 | +0.07(+0.86%) |
Sep 20, 2007 | 8.561 | 8.690 | 8.561 | 8.656 | 65,702,848 | +0.06(+0.64%) |
Sep 19, 2007 | 8.681 | 8.730 | 8.535 | 8.600 | 118,124,272 | -0.07(-0.78%) |
Sep 18, 2007 | 8.543 | 8.700 | 8.319 | 8.668 | 83,295,560 | +0.18(+2.10%) |
Sep 17, 2007 | 8.338 | 8.555 | 8.329 | 8.490 | 84,059,000 | +0.13(+1.57%) |
Sep 14, 2007 | 8.379 | 8.422 | 8.241 | 8.358 | 96,103,904 | -0.07(-0.80%) |
Sep 13, 2007 | 8.414 | 8.507 | 8.360 | 8.426 | 81,335,080 | +0.00(+0.02%) |
Sep 12, 2007 | 8.607 | 8.618 | 8.387 | 8.424 | 82,375,240 | -0.19(-2.23%) |
Sep 11, 2007 | 8.517 | 8.647 | 8.490 | 8.616 | 65,158,260 | +0.15(+1.78%) |
Sep 10, 2007 | 8.466 | 8.535 | 8.351 | 8.466 | 50,468,408 | +0.03(+0.31%) |
Sep 07, 2007 | 8.561 | 8.612 | 8.370 | 8.440 | 87,520,784 | -0.23(-2.67%) |
Sep 06, 2007 | 8.664 | 8.711 | 8.611 | 8.671 | 71,947,464 | +0.02(+0.18%) |
Sep 05, 2007 | 8.595 | 8.664 | 8.569 | 8.656 | 96,160,920 | -0.01(-0.08%) |
Sep 04, 2007 | 8.476 | 8.719 | 8.474 | 8.662 | 124,632,712 | +0.14(+1.60%) |
Aug 31, 2007 | 8.460 | 8.590 | 8.412 | 8.526 | 103,573,032 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.464 | 8.286 | 8.369 | 63,881,384 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.424 | 8.111 | 8.365 | 80,952,504 | +0.27(+3.28%) |
Aug 28, 2007 | 8.224 | 8.289 | 8.089 | 8.099 | 66,073,372 | -0.16(-1.90%) |
Aug 27, 2007 | 8.293 | 8.331 | 8.253 | 8.256 | 52,493,528 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.189 | 8.310 | 64,615,328 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.999 | 8.232 | 84,769,232 | +0.21(+2.65%) |
Aug 22, 2007 | 8.041 | 8.058 | 7.916 | 8.020 | 89,507,448 | +0.07(+0.89%) |
Aug 21, 2007 | 8.053 | 8.094 | 7.918 | 7.949 | 87,687,640 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.198 | 7.930 | 8.047 | 95,707,184 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.336 | 8.002 | 8.146 | 171,502,400 | +0.19(+2.39%) |
Aug 16, 2007 | 7.989 | 8.001 | 7.539 | 7.956 | 205,609,904 | -0.02(-0.22%) |
Aug 15, 2007 | 8.120 | 8.222 | 7.939 | 7.973 | 118,001,840 | -0.20(-2.39%) |
Aug 14, 2007 | 8.412 | 8.424 | 8.106 | 8.168 | 106,544,416 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.445 | 8.256 | 8.367 | 103,993,560 | +0.21(+2.58%) |
Aug 10, 2007 | 8.044 | 8.326 | 8.030 | 8.156 | 105,642,032 | +0.03(+0.40%) |
Aug 09, 2007 | 8.369 | 8.500 | 8.123 | 8.123 | 139,487,904 | -0.41(-4.82%) |
Aug 08, 2007 | 8.447 | 8.611 | 8.414 | 8.535 | 137,221,248 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.464 | 8.286 | 8.376 | 91,001,384 | +0.00(+0.04%) |
Aug 06, 2007 | 8.217 | 8.383 | 8.215 | 8.372 | 106,084,256 | +0.09(+1.04%) |
Aug 03, 2007 | 8.367 | 8.402 | 8.270 | 8.286 | 100,429,192 | -0.05(-0.56%) |
Aug 02, 2007 | 8.129 | 8.365 | 8.129 | 8.332 | 107,089,664 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,285,672 | +0.12(+1.52%) |
Jul 31, 2007 | 8.032 | 8.136 | 7.942 | 7.952 | 85,012,336 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.906 | 7.971 | 74,748,720 | -0.06(-0.69%) |
Jul 27, 2007 | 8.155 | 8.193 | 8.027 | 8.027 | 76,331,208 | -0.11(-1.36%) |
Jul 26, 2007 | 8.198 | 8.315 | 8.009 | 8.137 | 126,671,096 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.386 | 8.146 | 8.213 | 66,174,088 | -0.01(-0.15%) |
Jul 24, 2007 | 8.362 | 8.409 | 8.210 | 8.225 | 60,231,928 | -0.14(-1.69%) |
Jul 23, 2007 | 8.381 | 8.466 | 8.346 | 8.367 | 61,981,700 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.386 | 87,214,168 | +0.02(+0.29%) |
Jul 19, 2007 | 8.210 | 8.481 | 8.210 | 8.362 | 99,359,208 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.215 | 8.054 | 8.144 | 58,731,632 | -0.06(-0.78%) |
Jul 17, 2007 | 8.186 | 8.272 | 8.123 | 8.208 | 68,859,888 | +0.01(+0.15%) |
Jul 16, 2007 | 8.120 | 8.205 | 8.101 | 8.196 | 68,758,560 | +0.03(+0.40%) |
Jul 13, 2007 | 8.129 | 8.179 | 8.051 | 8.163 | 79,227,504 | -0.02(-0.21%) |
Jul 12, 2007 | 7.913 | 8.229 | 7.861 | 8.180 | 145,571,920 | +0.29(+3.72%) |
Jul 11, 2007 | 7.740 | 7.887 | 7.721 | 7.887 | 105,394,304 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,339,704 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.920 | 7.831 | 7.837 | 60,578,624 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.863 | 7.944 | 48,439,872 | +0.01(+0.17%) |
Jul 05, 2007 | 7.806 | 7.942 | 7.800 | 7.930 | 50,905,484 | +0.06(+0.70%) |
Jul 03, 2007 | 7.818 | 7.883 | 7.804 | 7.875 | 30,902,950 | +0.07(+0.86%) |
Jul 02, 2007 | 7.709 | 7.837 | 7.743 | 7.807 | 54,582,840 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.847 | 7.647 | 7.709 | 80,432,688 | +0.00(+0.02%) |
Jun 28, 2007 | 7.766 | 7.833 | 7.679 | 7.707 | 65,752,912 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.825 | 7.697 | 7.807 | 66,254,944 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,928,632 | -0.05(-0.67%) |
Jun 25, 2007 | 7.792 | 7.869 | 7.733 | 7.764 | 80,904,336 | -0.04(-0.53%) |
Jun 22, 2007 | 7.861 | 7.913 | 7.787 | 7.806 | 132,851,520 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.880 | 7.757 | 7.861 | 86,614,800 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.780 | 7.781 | 80,435,040 | -0.15(-1.87%) |
Jun 19, 2007 | 7.913 | 7.959 | 7.866 | 7.930 | 70,308,592 | +0.00(+0.02%) |
Jun 18, 2007 | 7.885 | 7.939 | 7.869 | 7.928 | 69,941,040 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,272,192 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.930 | 7.830 | 7.890 | 65,524,652 | +0.03(+0.37%) |
Jun 13, 2007 | 7.804 | 7.861 | 7.742 | 7.861 | 92,930,584 | +0.08(+0.98%) |
Jun 12, 2007 | 7.875 | 7.932 | 7.780 | 7.785 | 98,053,712 | -0.14(-1.81%) |
Jun 11, 2007 | 7.913 | 7.997 | 7.854 | 7.928 | 73,814,984 | +0.02(+0.24%) |
Jun 08, 2007 | 7.830 | 7.913 | 7.781 | 7.909 | 78,560,184 | +0.06(+0.81%) |
Jun 07, 2007 | 7.904 | 7.978 | 7.837 | 7.845 | 101,835,768 | -0.11(-1.35%) |
Jun 06, 2007 | 7.863 | 7.980 | 7.866 | 7.952 | 90,655,240 | +0.02(+0.24%) |
Jun 05, 2007 | 7.901 | 7.959 | 7.864 | 7.933 | 81,102,656 | -0.01(-0.13%) |
Jun 04, 2007 | 7.906 | 7.947 | 7.821 | 7.944 | 65,287,064 | +0.03(+0.37%) |
Jun 01, 2007 | 7.906 | 7.947 | 7.895 | 7.914 | 90,124,680 | +0.02(+0.22%) |
May 31, 2007 | 7.880 | 7.923 | 7.863 | 7.897 | 87,973,984 | +0.01(+0.09%) |
May 30, 2007 | 7.792 | 7.895 | 7.800 | 7.890 | 65,222,664 | +0.02(+0.24%) |
May 29, 2007 | 7.863 | 7.923 | 7.814 | 7.871 | 82,309,144 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.925 | 7.830 | 7.882 | 93,964,416 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.925 | 7.818 | 7.844 | 111,198,792 | -0.04(-0.50%) |
May 23, 2007 | 7.925 | 7.966 | 7.875 | 7.883 | 113,646,616 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.906 | 7.774 | 7.875 | 86,624,528 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,501,840 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.628 | 7.702 | 103,034,920 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.880 | 7.673 | 7.752 | 133,630,976 | -0.06(-0.75%) |
May 16, 2007 | 7.818 | 7.814 | 7.655 | 7.811 | 108,223,392 | +0.08(+1.03%) |
May 15, 2007 | 7.742 | 7.835 | 7.717 | 7.731 | 68,916,752 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.742 | 7.778 | 54,500,264 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.823 | 7.688 | 7.816 | 58,573,776 | +0.10(+1.28%) |
May 10, 2007 | 7.740 | 7.747 | 7.667 | 7.717 | 79,553,864 | -0.04(-0.58%) |
May 09, 2007 | 7.740 | 7.811 | 7.688 | 7.762 | 95,679,976 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.797 | 7.598 | 7.776 | 230,452,048 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.533 | 7.567 | 58,768,512 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.448 | 7.565 | 95,250,624 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.391 | 7.400 | 54,643,548 | -0.02(-0.23%) |
May 02, 2007 | 7.391 | 7.444 | 7.391 | 7.417 | 61,144,576 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.429 | 7.280 | 7.415 | 98,751,752 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,520,024 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.322 | 7.248 | 7.306 | 57,629,476 | +0.04(+0.59%) |
Apr 26, 2007 | 7.196 | 7.299 | 7.177 | 7.263 | 82,951,056 | +0.03(+0.41%) |
Apr 25, 2007 | 7.222 | 7.254 | 7.196 | 7.234 | 59,900,320 | +0.04(+0.53%) |
Apr 24, 2007 | 7.194 | 7.256 | 7.109 | 7.196 | 72,327,024 | +0.04(+0.58%) |
Apr 23, 2007 | 7.118 | 7.204 | 7.083 | 7.154 | 61,924,576 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.189 | 7.101 | 7.147 | 67,117,224 | +0.04(+0.53%) |
Apr 19, 2007 | 7.080 | 7.178 | 7.070 | 7.109 | 69,027,328 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.080 | 71,820,560 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.120 | 7.032 | 7.120 | 71,169,272 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,134,612 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.151 | 7.037 | 7.114 | 60,671,684 | +0.01(+0.15%) |
Apr 12, 2007 | 7.018 | 7.120 | 6.987 | 7.104 | 58,656,292 | +0.07(+0.96%) |
Apr 11, 2007 | 7.049 | 7.064 | 6.966 | 7.037 | 60,781,960 | +0.00(+0.02%) |
Apr 10, 2007 | 7.151 | 7.235 | 6.971 | 7.035 | 88,312,968 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.132 | 7.142 | 48,968,636 | -0.08(-1.10%) |
Apr 05, 2007 | 7.101 | 7.235 | 7.052 | 7.222 | 86,514,320 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.101 | 72,151,952 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.082 | 6.969 | 7.064 | 69,098,448 | +0.10(+1.44%) |