Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.274 | 8.564 | 8.241 | 8.452 | 22,052,246 | +0.22(+2.72%) |
Apr 29, 2008 | 8.505 | 8.564 | 8.189 | 8.228 | 24,224,264 | -0.51(-5.81%) |
Apr 28, 2008 | 8.967 | 9.013 | 8.736 | 8.736 | 11,411,053 | -0.09(-1.05%) |
Apr 25, 2008 | 8.703 | 8.934 | 8.578 | 8.828 | 16,959,080 | +0.22(+2.53%) |
Apr 24, 2008 | 8.749 | 8.749 | 8.360 | 8.610 | 29,202,040 | -0.28(-3.19%) |
Apr 23, 2008 | 9.013 | 9.065 | 8.828 | 8.894 | 18,113,110 | -0.29(-3.16%) |
Apr 22, 2008 | 9.296 | 9.468 | 9.164 | 9.184 | 16,876,764 | -0.11(-1.21%) |
Apr 21, 2008 | 9.685 | 9.685 | 9.230 | 9.296 | 17,587,062 | -0.26(-2.69%) |
Apr 18, 2008 | 9.441 | 9.606 | 9.217 | 9.553 | 25,705,218 | -0.04(-0.41%) |
Apr 17, 2008 | 10.04 | 10.04 | 9.566 | 9.593 | 16,073,883 | -0.42(-4.21%) |
Apr 16, 2008 | 9.652 | 10.04 | 9.652 | 10.01 | 25,734,552 | +0.62(+6.60%) |
Apr 15, 2008 | 9.481 | 9.547 | 9.290 | 9.395 | 13,541,711 | +0.07(+0.71%) |
Apr 14, 2008 | 9.454 | 9.527 | 9.243 | 9.329 | 14,404,693 | -0.05(-0.49%) |
Apr 11, 2008 | 9.520 | 9.679 | 9.342 | 9.375 | 14,181,691 | -0.26(-2.74%) |
Apr 10, 2008 | 9.626 | 9.698 | 9.323 | 9.639 | 16,354,022 | +0.10(+1.04%) |
Apr 09, 2008 | 9.382 | 9.613 | 9.355 | 9.540 | 18,056,798 | +0.17(+1.83%) |
Apr 08, 2008 | 9.441 | 9.527 | 9.237 | 9.369 | 17,804,010 | -0.24(-2.47%) |
Apr 07, 2008 | 10.13 | 10.18 | 9.560 | 9.606 | 20,677,656 | -0.24(-2.41%) |
Apr 04, 2008 | 9.606 | 9.863 | 9.560 | 9.843 | 22,097,894 | +0.36(+3.82%) |
Apr 03, 2008 | 9.527 | 9.659 | 9.395 | 9.481 | 17,007,242 | -0.13(-1.30%) |
Apr 02, 2008 | 9.283 | 9.646 | 9.276 | 9.606 | 23,329,868 | +0.35(+3.77%) |
Apr 01, 2008 | 9.369 | 9.369 | 9.006 | 9.257 | 33,811,076 | -0.38(-3.97%) |
Mar 31, 2008 | 10.03 | 10.09 | 9.501 | 9.639 | 19,922,274 | -0.29(-2.92%) |
Mar 28, 2008 | 9.824 | 10.04 | 9.758 | 9.929 | 17,896,450 | -0.50(-4.80%) |
Mar 27, 2008 | 10.52 | 10.54 | 10.01 | 10.43 | 36,951,588 | -0.34(-3.13%) |
Mar 26, 2008 | 10.98 | 11.14 | 10.55 | 10.77 | 28,259,098 | -0.38(-3.43%) |
Mar 25, 2008 | 10.72 | 11.16 | 10.70 | 11.15 | 18,486,874 | +0.80(+7.71%) |
Mar 24, 2008 | 10.69 | 10.83 | 10.27 | 10.35 | 20,700,154 | -0.15(-1.38%) |
Mar 21, 2008 | 10.42 | 10.71 | 10.01 | 10.50 | 34,910,200 | +0.00(+0.00%) |
Mar 20, 2008 | 10.42 | 10.71 | 10.01 | 10.50 | 34,899,736 | -0.45(-4.10%) |
Mar 19, 2008 | 11.54 | 11.70 | 10.92 | 10.94 | 31,593,068 | -0.83(-7.05%) |
Mar 18, 2008 | 12.84 | 12.85 | 11.70 | 11.78 | 25,829,046 | -0.84(-6.64%) |
Mar 17, 2008 | 12.84 | 13.14 | 12.40 | 12.61 | 26,904,716 | -0.17(-1.34%) |
Mar 14, 2008 | 12.38 | 12.96 | 12.21 | 12.78 | 24,550,566 | +0.32(+2.54%) |
Mar 13, 2008 | 12.39 | 12.61 | 12.23 | 12.47 | 22,366,362 | +0.42(+3.45%) |
Mar 12, 2008 | 12.16 | 12.39 | 12.00 | 12.05 | 13,105,349 | -0.06(-0.49%) |
Mar 11, 2008 | 11.97 | 12.12 | 11.60 | 12.11 | 15,046,767 | +0.59(+5.09%) |
Mar 10, 2008 | 11.86 | 11.89 | 11.30 | 11.52 | 21,004,848 | -0.56(-4.64%) |
Mar 07, 2008 | 12.53 | 12.59 | 11.93 | 12.09 | 18,809,134 | -0.46(-3.68%) |
Mar 06, 2008 | 12.59 | 12.70 | 12.26 | 12.55 | 22,063,256 | -0.21(-1.65%) |
Mar 05, 2008 | 12.49 | 12.84 | 12.40 | 12.76 | 23,454,038 | +0.56(+4.59%) |
Mar 04, 2008 | 12.72 | 12.79 | 11.81 | 12.20 | 28,352,570 | -0.45(-3.60%) |
Mar 03, 2008 | 12.20 | 12.66 | 12.16 | 12.65 | 26,977,720 | +0.79(+6.67%) |
Feb 29, 2008 | 12.28 | 12.29 | 11.68 | 11.86 | 16,682,502 | -0.42(-3.43%) |
Feb 28, 2008 | 12.05 | 12.32 | 12.01 | 12.28 | 15,708,993 | +0.28(+2.31%) |
Feb 27, 2008 | 11.81 | 12.22 | 11.77 | 12.01 | 23,299,440 | +0.42(+3.64%) |
Feb 26, 2008 | 11.18 | 11.64 | 11.03 | 11.58 | 20,952,374 | +0.38(+3.35%) |
Feb 25, 2008 | 11.23 | 11.35 | 10.98 | 11.21 | 13,615,200 | +0.03(+0.24%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.83 | 11.18 | 18,479,140 | -0.07(-0.59%) |
Feb 21, 2008 | 11.05 | 11.34 | 10.99 | 11.25 | 26,676,396 | +0.33(+3.02%) |
Feb 20, 2008 | 10.40 | 10.97 | 10.38 | 10.92 | 18,516,996 | +0.35(+3.31%) |
Feb 19, 2008 | 10.36 | 10.63 | 10.26 | 10.57 | 16,124,358 | +0.56(+5.60%) |
Feb 18, 2008 | 10.07 | 10.23 | 9.909 | 10.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.07 | 10.23 | 9.909 | 10.01 | 13,870,341 | +0.07(+0.66%) |
Feb 14, 2008 | 10.06 | 10.13 | 9.890 | 9.942 | 12,295,506 | -0.10(-0.99%) |
Feb 13, 2008 | 9.962 | 10.05 | 9.626 | 10.04 | 14,121,778 | +0.18(+1.87%) |
Feb 12, 2008 | 10.32 | 10.43 | 9.815 | 9.857 | 16,037,516 | -0.45(-4.41%) |
Feb 11, 2008 | 10.34 | 10.50 | 10.05 | 10.31 | 17,882,220 | +0.07(+0.71%) |
Feb 08, 2008 | 9.929 | 10.30 | 9.876 | 10.24 | 19,711,502 | +0.53(+5.50%) |
Feb 07, 2008 | 9.626 | 9.863 | 9.494 | 9.705 | 11,418,798 | +0.11(+1.10%) |
Feb 06, 2008 | 9.929 | 10.05 | 9.566 | 9.599 | 15,271,067 | -0.03(-0.27%) |
Feb 05, 2008 | 9.738 | 9.843 | 9.494 | 9.626 | 17,703,366 | -0.39(-3.88%) |
Feb 04, 2008 | 10.15 | 10.25 | 9.975 | 10.01 | 17,615,022 | -0.46(-4.41%) |
Feb 01, 2008 | 11.10 | 11.12 | 10.43 | 10.48 | 17,805,650 | -0.40(-3.70%) |
Jan 31, 2008 | 11.02 | 11.16 | 10.80 | 10.88 | 18,751,840 | -0.28(-2.54%) |
Jan 30, 2008 | 10.68 | 11.25 | 10.49 | 11.16 | 22,160,104 | +0.42(+3.87%) |
Jan 29, 2008 | 10.85 | 11.08 | 10.68 | 10.75 | 17,186,404 | -0.04(-0.37%) |
Jan 28, 2008 | 10.48 | 10.92 | 10.24 | 10.79 | 24,494,880 | +0.49(+4.74%) |
Jan 25, 2008 | 10.58 | 10.75 | 10.23 | 10.30 | 24,428,784 | +0.05(+0.45%) |
Jan 24, 2008 | 10.54 | 10.54 | 10.11 | 10.25 | 22,918,558 | +0.32(+3.19%) |
Jan 23, 2008 | 10.09 | 10.47 | 9.520 | 9.936 | 32,581,260 | -0.31(-3.02%) |
Jan 22, 2008 | 9.145 | 10.26 | 9.145 | 10.25 | 30,778,598 | +0.31(+3.12%) |
Jan 21, 2008 | 9.936 | 9.936 | 9.936 | 9.936 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.916 | 10.05 | 9.566 | 9.936 | 23,042,888 | +0.18(+1.82%) |
Jan 17, 2008 | 10.08 | 10.29 | 9.606 | 9.758 | 26,493,002 | -0.13(-1.33%) |
Jan 16, 2008 | 10.30 | 10.53 | 9.771 | 9.890 | 33,592,112 | -0.76(-7.18%) |
Jan 15, 2008 | 11.24 | 11.24 | 10.55 | 10.65 | 27,000,648 | -0.54(-4.83%) |
Jan 14, 2008 | 11.52 | 11.65 | 11.16 | 11.20 | 32,573,802 | +0.38(+3.54%) |
Jan 11, 2008 | 10.71 | 10.99 | 10.65 | 10.81 | 20,048,364 | +0.07(+0.61%) |
Jan 10, 2008 | 10.09 | 10.75 | 10.05 | 10.75 | 22,635,360 | +0.41(+3.95%) |
Jan 09, 2008 | 10.08 | 10.42 | 10.00 | 10.34 | 22,305,894 | +0.20(+1.95%) |
Jan 08, 2008 | 9.890 | 10.32 | 9.890 | 10.14 | 24,584,230 | +0.67(+7.10%) |
Jan 07, 2008 | 9.665 | 9.955 | 9.382 | 9.468 | 16,208,145 | -0.29(-2.97%) |
Jan 04, 2008 | 9.659 | 9.857 | 9.448 | 9.758 | 20,448,350 | -0.03(-0.34%) |
Jan 03, 2008 | 9.092 | 9.876 | 9.092 | 9.791 | 21,412,956 | +0.65(+7.07%) |
Jan 02, 2008 | 8.709 | 9.181 | 8.683 | 9.145 | 15,489,469 | +0.61(+7.19%) |
Jan 01, 2008 | 8.531 | 8.531 | 8.531 | 8.531 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.558 | 8.657 | 8.406 | 8.531 | 5,080,962 | -0.03(-0.31%) |
Dec 28, 2007 | 8.531 | 8.597 | 8.452 | 8.558 | 6,179,031 | +0.21(+2.53%) |
Dec 27, 2007 | 8.525 | 8.604 | 8.294 | 8.347 | 6,413,189 | -0.16(-1.86%) |
Dec 26, 2007 | 8.505 | 8.571 | 8.439 | 8.505 | 5,089,183 | +0.16(+1.90%) |
Dec 24, 2007 | 8.222 | 8.373 | 8.175 | 8.347 | 4,672,052 | +0.25(+3.09%) |
Dec 21, 2007 | 7.846 | 8.222 | 7.793 | 8.096 | 19,440,800 | +0.45(+5.95%) |
Dec 20, 2007 | 7.898 | 7.918 | 7.641 | 7.641 | 10,438,337 | -0.24(-3.01%) |
Dec 19, 2007 | 8.096 | 8.142 | 7.859 | 7.879 | 9,316,367 | -0.22(-2.69%) |
Dec 18, 2007 | 8.043 | 8.142 | 7.839 | 8.096 | 11,166,317 | +0.26(+3.28%) |
Dec 17, 2007 | 8.268 | 8.334 | 7.806 | 7.839 | 13,950,155 | -0.44(-5.26%) |
Dec 14, 2007 | 8.360 | 8.419 | 8.228 | 8.274 | 8,937,219 | -0.23(-2.71%) |
Dec 13, 2007 | 8.868 | 8.868 | 8.413 | 8.505 | 9,755,062 | -0.36(-4.09%) |
Dec 12, 2007 | 8.901 | 9.059 | 8.789 | 8.868 | 8,426,408 | +0.17(+1.97%) |
Dec 11, 2007 | 8.953 | 9.191 | 8.683 | 8.696 | 8,589,747 | -0.28(-3.16%) |
Dec 10, 2007 | 8.901 | 8.993 | 8.874 | 8.980 | 8,376,274 | +0.18(+2.02%) |
Dec 07, 2007 | 8.789 | 8.874 | 8.596 | 8.802 | 8,011,420 | +0.15(+1.68%) |
Dec 06, 2007 | 8.373 | 8.690 | 8.340 | 8.657 | 10,956,679 | +0.23(+2.74%) |
Dec 05, 2007 | 8.400 | 8.505 | 8.380 | 8.426 | 9,586,428 | -0.03(-0.39%) |
Dec 04, 2007 | 8.597 | 8.617 | 8.380 | 8.459 | 7,626,332 | -0.04(-0.47%) |
Dec 03, 2007 | 8.347 | 8.604 | 8.347 | 8.498 | 8,661,582 | +0.02(+0.23%) |
Nov 30, 2007 | 8.571 | 8.651 | 8.307 | 8.479 | 11,192,022 | -0.17(-1.98%) |
Nov 29, 2007 | 8.663 | 8.854 | 8.525 | 8.650 | 10,315,862 | -0.18(-2.09%) |
Nov 28, 2007 | 8.709 | 8.835 | 8.538 | 8.835 | 14,572,147 | +0.07(+0.75%) |
Nov 27, 2007 | 8.683 | 8.821 | 8.571 | 8.769 | 10,724,860 | -0.08(-0.89%) |
Nov 26, 2007 | 9.296 | 9.375 | 8.848 | 8.848 | 10,027,256 | -0.34(-3.73%) |
Nov 23, 2007 | 9.006 | 9.224 | 8.881 | 9.191 | 5,229,315 | +0.50(+5.77%) |
Nov 21, 2007 | 8.756 | 8.828 | 8.432 | 8.690 | 10,529,529 | -0.15(-1.72%) |
Nov 20, 2007 | 8.479 | 8.861 | 8.380 | 8.841 | 13,916,201 | +0.54(+6.51%) |
Nov 19, 2007 | 8.696 | 8.696 | 8.215 | 8.301 | 10,827,755 | -0.32(-3.75%) |
Nov 16, 2007 | 8.749 | 8.749 | 8.465 | 8.624 | 12,521,378 | +0.09(+1.08%) |
Nov 15, 2007 | 8.637 | 8.756 | 8.413 | 8.531 | 10,725,885 | -0.34(-3.86%) |
Nov 14, 2007 | 9.197 | 9.217 | 8.835 | 8.874 | 9,807,046 | +0.14(+1.58%) |
Nov 13, 2007 | 8.485 | 8.821 | 8.485 | 8.736 | 13,038,991 | +0.42(+4.99%) |
Nov 12, 2007 | 8.643 | 8.848 | 8.268 | 8.320 | 18,536,356 | -0.84(-9.21%) |
Nov 09, 2007 | 9.362 | 9.362 | 8.967 | 9.164 | 13,825,520 | -0.20(-2.11%) |
Nov 08, 2007 | 9.942 | 9.982 | 8.934 | 9.362 | 20,933,712 | -0.30(-3.07%) |
Nov 07, 2007 | 10.40 | 10.47 | 9.639 | 9.659 | 17,212,830 | -0.55(-5.42%) |
Nov 06, 2007 | 10.11 | 10.22 | 10.03 | 10.21 | 13,651,949 | +0.46(+4.73%) |
Nov 05, 2007 | 9.810 | 9.962 | 9.619 | 9.751 | 10,249,127 | -0.13(-1.27%) |
Nov 02, 2007 | 9.626 | 9.936 | 9.388 | 9.876 | 14,538,736 | +0.38(+3.96%) |
Nov 01, 2007 | 9.725 | 9.725 | 9.402 | 9.501 | 12,117,429 | -0.40(-4.06%) |
Oct 31, 2007 | 9.850 | 9.909 | 9.369 | 9.903 | 15,951,552 | +0.15(+1.56%) |
Oct 30, 2007 | 9.646 | 9.764 | 9.593 | 9.751 | 11,328,489 | -0.14(-1.40%) |
Oct 29, 2007 | 9.659 | 9.982 | 9.573 | 9.890 | 17,347,842 | +0.38(+4.02%) |
Oct 26, 2007 | 9.395 | 9.520 | 9.303 | 9.507 | 13,109,879 | +0.34(+3.67%) |
Oct 25, 2007 | 9.428 | 9.454 | 9.092 | 9.171 | 9,839,187 | -0.06(-0.64%) |
Oct 24, 2007 | 9.019 | 9.230 | 8.881 | 9.230 | 8,851,325 | +0.13(+1.38%) |
Oct 23, 2007 | 9.151 | 9.164 | 8.861 | 9.105 | 11,355,790 | +0.26(+2.98%) |
Oct 22, 2007 | 8.762 | 8.874 | 8.637 | 8.841 | 13,451,945 | -0.34(-3.73%) |
Oct 19, 2007 | 9.395 | 9.474 | 9.085 | 9.184 | 12,061,991 | -0.19(-2.04%) |
Oct 18, 2007 | 9.204 | 9.395 | 9.131 | 9.375 | 11,961,012 | +0.34(+3.72%) |
Oct 17, 2007 | 9.362 | 9.461 | 8.980 | 9.039 | 14,508,972 | -0.21(-2.28%) |
Oct 16, 2007 | 9.329 | 9.349 | 9.013 | 9.250 | 11,585,673 | +0.03(+0.36%) |
Oct 15, 2007 | 9.369 | 9.395 | 8.973 | 9.217 | 14,714,478 | +0.24(+2.64%) |
Oct 12, 2007 | 8.967 | 9.210 | 8.881 | 8.980 | 8,345,184 | +0.11(+1.26%) |
Oct 11, 2007 | 8.914 | 9.184 | 8.756 | 8.868 | 31,661,846 | +0.36(+4.26%) |
Oct 10, 2007 | 8.109 | 8.558 | 8.043 | 8.505 | 20,869,374 | +0.51(+6.35%) |
Oct 09, 2007 | 7.694 | 8.017 | 7.661 | 7.997 | 9,612,584 | +0.37(+4.84%) |
Oct 08, 2007 | 7.760 | 7.806 | 7.602 | 7.628 | 4,589,434 | -0.19(-2.45%) |
Oct 05, 2007 | 7.687 | 7.912 | 7.668 | 7.819 | 8,218,686 | +0.16(+2.07%) |
Oct 04, 2007 | 7.318 | 7.661 | 7.279 | 7.661 | 9,207,762 | +0.27(+3.66%) |
Oct 03, 2007 | 7.641 | 7.654 | 7.378 | 7.391 | 7,964,023 | -0.20(-2.69%) |
Oct 02, 2007 | 7.714 | 7.740 | 7.483 | 7.595 | 9,645,043 | -0.31(-3.92%) |
Oct 01, 2007 | 7.780 | 7.931 | 7.687 | 7.905 | 8,625,177 | +0.14(+1.78%) |
Sep 28, 2007 | 7.767 | 7.898 | 7.714 | 7.767 | 17,290,786 | +0.16(+2.08%) |
Sep 27, 2007 | 7.740 | 7.767 | 7.470 | 7.608 | 11,641,395 | +0.01(+0.17%) |
Sep 26, 2007 | 7.918 | 8.004 | 7.556 | 7.595 | 15,724,826 | -0.32(-4.08%) |
Sep 25, 2007 | 7.813 | 7.928 | 7.661 | 7.918 | 15,144,807 | -0.11(-1.31%) |
Sep 24, 2007 | 8.274 | 8.287 | 7.991 | 8.024 | 16,952,606 | -0.29(-3.49%) |
Sep 21, 2007 | 8.327 | 8.406 | 8.116 | 8.314 | 16,014,636 | -0.03(-0.40%) |
Sep 20, 2007 | 8.571 | 8.597 | 8.281 | 8.347 | 25,816,348 | +0.12(+1.44%) |
Sep 19, 2007 | 8.287 | 8.439 | 8.109 | 8.228 | 13,622,884 | +0.05(+0.56%) |
Sep 18, 2007 | 7.833 | 8.215 | 7.773 | 8.182 | 12,392,947 | +0.36(+4.64%) |
Sep 17, 2007 | 7.872 | 7.912 | 7.720 | 7.819 | 8,005,734 | +0.05(+0.59%) |
Sep 14, 2007 | 7.879 | 7.898 | 7.654 | 7.773 | 8,026,817 | -0.04(-0.51%) |
Sep 13, 2007 | 7.661 | 7.872 | 7.608 | 7.813 | 7,773,519 | +0.06(+0.77%) |
Sep 12, 2007 | 7.720 | 8.393 | 7.661 | 7.753 | 12,946,866 | +0.05(+0.60%) |
Sep 11, 2007 | 7.582 | 7.859 | 7.496 | 7.707 | 15,973,398 | +0.22(+3.00%) |
Sep 10, 2007 | 7.800 | 7.912 | 7.437 | 7.483 | 12,924,266 | -0.28(-3.65%) |
Sep 07, 2007 | 8.274 | 8.287 | 7.516 | 7.767 | 21,917,560 | -0.42(-5.15%) |
Sep 06, 2007 | 7.879 | 8.261 | 7.879 | 8.189 | 14,974,767 | +0.50(+6.52%) |
Sep 05, 2007 | 7.615 | 7.813 | 7.556 | 7.687 | 9,566,778 | -0.05(-0.68%) |
Sep 04, 2007 | 7.424 | 7.833 | 7.378 | 7.740 | 8,950,066 | +0.45(+6.15%) |
Aug 31, 2007 | 7.378 | 7.404 | 7.233 | 7.292 | 5,360,059 | +0.12(+1.65%) |
Aug 30, 2007 | 6.923 | 7.266 | 6.863 | 7.173 | 9,335,322 | +0.13(+1.87%) |
Aug 29, 2007 | 6.758 | 7.068 | 6.633 | 7.041 | 7,394,937 | +0.47(+7.12%) |
Aug 28, 2007 | 6.646 | 6.718 | 6.540 | 6.573 | 6,149,530 | -0.15(-2.25%) |
Aug 27, 2007 | 6.797 | 6.844 | 6.725 | 6.725 | 3,781,584 | -0.14(-2.02%) |
Aug 24, 2007 | 6.639 | 6.863 | 6.567 | 6.863 | 5,800,980 | +0.27(+4.10%) |
Aug 23, 2007 | 6.890 | 6.890 | 6.560 | 6.593 | 6,322,136 | -0.13(-1.86%) |
Aug 22, 2007 | 6.745 | 6.745 | 6.652 | 6.718 | 5,986,630 | +0.16(+2.41%) |
Aug 21, 2007 | 6.527 | 6.665 | 6.501 | 6.560 | 6,356,112 | -0.01(-0.20%) |
Aug 20, 2007 | 6.481 | 6.705 | 6.389 | 6.573 | 9,760,164 | +0.22(+3.53%) |
Aug 17, 2007 | 6.395 | 6.521 | 6.138 | 6.349 | 14,855,095 | +0.34(+5.59%) |
Aug 16, 2007 | 6.191 | 6.191 | 5.538 | 6.013 | 24,687,760 | -0.27(-4.30%) |
Aug 15, 2007 | 6.797 | 6.797 | 6.244 | 6.283 | 16,614,985 | -0.55(-8.10%) |
Aug 14, 2007 | 7.114 | 7.186 | 6.811 | 6.837 | 13,002,986 | -0.40(-5.56%) |
Aug 13, 2007 | 7.470 | 7.476 | 7.219 | 7.239 | 7,729,230 | -0.18(-2.40%) |
Aug 10, 2007 | 7.180 | 7.516 | 7.015 | 7.417 | 16,421,448 | +0.22(+3.02%) |
Aug 09, 2007 | 7.140 | 7.404 | 7.068 | 7.200 | 11,511,561 | -0.22(-3.02%) |
Aug 08, 2007 | 7.252 | 7.483 | 7.213 | 7.424 | 12,744,531 | +0.44(+6.23%) |
Aug 07, 2007 | 6.758 | 7.048 | 6.758 | 6.989 | 7,762,750 | +0.18(+2.61%) |
Aug 06, 2007 | 7.022 | 7.028 | 6.619 | 6.811 | 10,423,290 | -0.23(-3.28%) |
Aug 03, 2007 | 7.101 | 7.153 | 6.997 | 7.041 | 9,903,953 | -0.09(-1.29%) |
Aug 02, 2007 | 7.160 | 7.239 | 6.995 | 7.134 | 9,060,789 | +0.01(+0.09%) |
Aug 01, 2007 | 7.266 | 7.371 | 6.903 | 7.127 | 15,909,637 | -0.17(-2.35%) |
Jul 31, 2007 | 7.529 | 7.542 | 7.272 | 7.298 | 9,478,048 | -0.15(-1.95%) |
Jul 30, 2007 | 7.364 | 7.483 | 7.298 | 7.444 | 9,774,877 | +0.13(+1.71%) |
Jul 27, 2007 | 7.384 | 7.575 | 7.292 | 7.318 | 11,078,073 | -0.16(-2.12%) |
Jul 26, 2007 | 7.523 | 7.661 | 7.285 | 7.476 | 11,772,258 | -0.25(-3.24%) |
Jul 25, 2007 | 7.905 | 7.958 | 7.556 | 7.727 | 12,457,599 | -0.30(-3.78%) |
Jul 24, 2007 | 8.294 | 8.314 | 7.964 | 8.030 | 10,689,236 | -0.16(-2.01%) |
Jul 23, 2007 | 8.301 | 8.334 | 8.050 | 8.195 | 8,832,525 | -0.13(-1.51%) |
Jul 20, 2007 | 8.525 | 8.525 | 8.169 | 8.320 | 12,651,710 | -0.17(-2.02%) |
Jul 19, 2007 | 8.373 | 8.498 | 8.314 | 8.492 | 13,371,959 | +0.22(+2.71%) |
Jul 18, 2007 | 7.971 | 8.274 | 7.971 | 8.268 | 15,926,638 | +0.33(+4.15%) |
Jul 17, 2007 | 7.859 | 8.004 | 7.846 | 7.938 | 9,197,752 | +0.03(+0.42%) |
Jul 16, 2007 | 8.129 | 8.162 | 7.839 | 7.905 | 7,994,207 | -0.22(-2.76%) |
Jul 13, 2007 | 8.175 | 8.215 | 8.004 | 8.129 | 9,586,799 | +0.05(+0.65%) |
Jul 12, 2007 | 7.978 | 8.076 | 7.951 | 8.076 | 8,553,586 | +0.25(+3.20%) |
Jul 11, 2007 | 7.912 | 7.912 | 7.720 | 7.826 | 8,122,676 | -0.06(-0.75%) |
Jul 10, 2007 | 7.978 | 8.109 | 7.852 | 7.885 | 11,040,419 | -0.07(-0.91%) |
Jul 09, 2007 | 8.011 | 8.024 | 7.865 | 7.958 | 12,758,713 | +0.11(+1.43%) |
Jul 06, 2007 | 7.549 | 7.852 | 7.595 | 7.846 | 13,673,266 | +0.24(+3.21%) |
Jul 05, 2007 | 7.575 | 7.786 | 7.503 | 7.602 | 11,020,218 | +0.11(+1.50%) |
Jul 03, 2007 | 7.503 | 7.542 | 7.391 | 7.490 | 3,991,491 | -0.01(-0.18%) |
Jul 02, 2007 | 7.450 | 7.516 | 7.397 | 7.503 | 6,421,939 | +0.17(+2.34%) |
Jun 29, 2007 | 7.470 | 7.444 | 7.272 | 7.331 | 13,942,247 | -0.01(-0.09%) |
Jun 28, 2007 | 7.734 | 7.615 | 7.266 | 7.338 | 29,620,186 | -0.67(-8.32%) |
Jun 27, 2007 | 7.773 | 8.011 | 7.648 | 8.004 | 12,759,698 | +0.25(+3.23%) |
Jun 26, 2007 | 8.050 | 8.070 | 7.641 | 7.753 | 16,556,994 | -0.35(-4.31%) |
Jun 25, 2007 | 8.287 | 8.327 | 8.076 | 8.103 | 7,804,995 | -0.24(-2.92%) |
Jun 22, 2007 | 8.505 | 8.465 | 8.241 | 8.347 | 6,195,002 | -0.06(-0.71%) |
Jun 21, 2007 | 8.386 | 8.413 | 8.169 | 8.406 | 8,403,299 | +0.09(+1.03%) |
Jun 20, 2007 | 8.571 | 8.591 | 8.281 | 8.320 | 8,672,500 | -0.29(-3.37%) |
Jun 19, 2007 | 8.512 | 8.624 | 8.446 | 8.610 | 8,211,558 | +0.07(+0.85%) |
Jun 18, 2007 | 8.657 | 8.663 | 8.512 | 8.538 | 5,329,421 | -0.03(-0.31%) |
Jun 15, 2007 | 8.479 | 8.624 | 8.446 | 8.564 | 6,890,768 | +0.18(+2.20%) |
Jun 14, 2007 | 8.254 | 8.419 | 8.241 | 8.380 | 7,557,230 | +0.12(+1.44%) |
Jun 13, 2007 | 8.208 | 8.294 | 8.129 | 8.261 | 9,155,283 | +0.12(+1.46%) |
Jun 12, 2007 | 8.413 | 8.479 | 8.142 | 8.142 | 15,685,063 | -0.42(-4.93%) |
Jun 11, 2007 | 8.637 | 8.709 | 8.465 | 8.564 | 9,725,440 | -0.04(-0.46%) |
Jun 08, 2007 | 8.498 | 8.670 | 8.380 | 8.604 | 11,097,639 | +0.01(+0.08%) |
Jun 07, 2007 | 8.999 | 9.131 | 8.512 | 8.597 | 15,037,462 | -0.47(-5.23%) |
Jun 06, 2007 | 9.065 | 9.230 | 8.920 | 9.072 | 9,344,196 | -0.11(-1.15%) |
Jun 05, 2007 | 9.309 | 9.270 | 9.052 | 9.177 | 9,450,264 | -0.08(-0.85%) |
Jun 04, 2007 | 9.210 | 9.415 | 9.092 | 9.257 | 9,949,910 | +0.01(+0.14%) |
Jun 01, 2007 | 8.986 | 9.296 | 8.980 | 9.243 | 12,571,393 | +0.38(+4.24%) |
May 31, 2007 | 8.696 | 8.881 | 8.670 | 8.868 | 10,541,445 | +0.30(+3.54%) |
May 30, 2007 | 8.446 | 8.683 | 8.459 | 8.564 | 8,412,196 | -0.12(-1.37%) |
May 29, 2007 | 8.769 | 8.887 | 8.604 | 8.683 | 6,659,235 | +0.08(+0.92%) |
May 25, 2007 | 8.624 | 8.696 | 8.512 | 8.604 | 9,884,690 | +0.20(+2.35%) |
May 24, 2007 | 8.736 | 8.775 | 8.406 | 8.406 | 12,286,483 | -0.36(-4.14%) |
May 23, 2007 | 8.887 | 9.019 | 8.696 | 8.769 | 10,853,466 | -0.02(-0.23%) |
May 22, 2007 | 9.112 | 9.131 | 8.769 | 8.789 | 7,575,977 | -0.30(-3.34%) |
May 21, 2007 | 9.026 | 9.191 | 8.934 | 9.092 | 10,324,064 | +0.03(+0.29%) |
May 18, 2007 | 8.854 | 9.065 | 8.821 | 9.065 | 8,470,284 | +0.27(+3.07%) |
May 17, 2007 | 8.610 | 8.848 | 8.558 | 8.795 | 11,044,191 | +0.15(+1.75%) |
May 16, 2007 | 8.683 | 8.762 | 8.512 | 8.643 | 11,092,445 | -0.08(-0.91%) |
May 15, 2007 | 9.079 | 9.019 | 8.709 | 8.723 | 11,863,805 | -0.30(-3.29%) |
May 14, 2007 | 9.329 | 9.375 | 8.841 | 9.019 | 8,214,602 | -0.20(-2.22%) |
May 11, 2007 | 9.191 | 9.290 | 9.065 | 9.224 | 6,455,207 | +0.19(+2.12%) |
May 10, 2007 | 9.224 | 9.283 | 8.934 | 9.032 | 9,132,228 | -0.28(-3.04%) |
May 09, 2007 | 9.303 | 9.514 | 9.217 | 9.316 | 6,720,891 | -0.06(-0.63%) |
May 08, 2007 | 9.355 | 9.474 | 9.177 | 9.375 | 6,872,418 | -0.11(-1.18%) |
May 07, 2007 | 9.553 | 9.613 | 9.415 | 9.487 | 7,653,136 | +0.04(+0.42%) |
May 04, 2007 | 9.547 | 9.665 | 9.355 | 9.448 | 9,622,360 | +0.03(+0.28%) |
May 03, 2007 | 9.402 | 9.474 | 9.191 | 9.421 | 9,174,920 | +0.25(+2.73%) |
May 02, 2007 | 8.881 | 9.250 | 8.881 | 9.171 | 10,882,746 | +0.16(+1.83%) |