Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.371 | 4.410 | 4.263 | 4.293 | 71,293,592 | -0.13(-2.90%) |
Jun 27, 2008 | 4.392 | 4.447 | 4.291 | 4.421 | 64,154,312 | +0.05(+1.10%) |
Jun 26, 2008 | 4.472 | 4.506 | 4.372 | 4.373 | 92,206,088 | -0.24(-5.12%) |
Jun 25, 2008 | 4.655 | 4.690 | 4.536 | 4.609 | 98,234,464 | +0.03(+0.55%) |
Jun 24, 2008 | 4.412 | 4.690 | 4.412 | 4.584 | 117,617,856 | +0.15(+3.31%) |
Jun 23, 2008 | 4.566 | 4.571 | 4.399 | 4.438 | 84,661,640 | -0.09(-2.08%) |
Jun 20, 2008 | 4.454 | 4.582 | 4.451 | 4.532 | 80,780,000 | -0.02(-0.50%) |
Jun 19, 2008 | 4.591 | 4.655 | 4.444 | 4.554 | 86,008,144 | -0.01(-0.25%) |
Jun 18, 2008 | 4.655 | 4.816 | 4.490 | 4.566 | 116,146,392 | -0.14(-2.93%) |
Jun 17, 2008 | 4.889 | 4.892 | 4.692 | 4.704 | 74,991,880 | -0.12(-2.43%) |
Jun 16, 2008 | 4.834 | 4.880 | 4.782 | 4.820 | 68,740,872 | -0.07(-1.36%) |
Jun 13, 2008 | 4.910 | 4.967 | 4.743 | 4.887 | 76,936,424 | -0.02(-0.33%) |
Jun 12, 2008 | 4.983 | 5.080 | 4.862 | 4.903 | 90,038,936 | +0.03(+0.61%) |
Jun 11, 2008 | 5.112 | 5.236 | 4.866 | 4.873 | 108,930,968 | -0.24(-4.67%) |
Jun 10, 2008 | 5.190 | 5.293 | 5.077 | 5.112 | 133,569,968 | -0.32(-5.91%) |
Jun 09, 2008 | 5.486 | 5.561 | 5.323 | 5.433 | 69,541,776 | -0.08(-1.54%) |
Jun 06, 2008 | 5.630 | 5.637 | 5.486 | 5.518 | 85,571,624 | -0.18(-3.18%) |
Jun 05, 2008 | 5.752 | 5.813 | 5.635 | 5.699 | 90,265,520 | +0.14(+2.52%) |
Jun 04, 2008 | 5.373 | 5.570 | 5.343 | 5.559 | 90,678,392 | +0.06(+1.17%) |
Jun 03, 2008 | 5.706 | 5.715 | 5.428 | 5.495 | 91,674,120 | -0.19(-3.39%) |
Jun 02, 2008 | 5.664 | 5.731 | 5.602 | 5.687 | 80,087,904 | +0.02(+0.40%) |
May 30, 2008 | 5.547 | 5.683 | 5.531 | 5.664 | 90,508,144 | +0.27(+5.02%) |
May 29, 2008 | 5.410 | 5.419 | 5.295 | 5.394 | 75,336,776 | -0.01(-0.25%) |
May 28, 2008 | 5.504 | 5.518 | 5.346 | 5.408 | 81,960,688 | +0.05(+0.94%) |
May 27, 2008 | 5.309 | 5.364 | 5.208 | 5.357 | 90,793,552 | +0.06(+1.08%) |
May 26, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,503,280 | +0.00(+0.00%) |
May 23, 2008 | 5.414 | 5.458 | 5.222 | 5.300 | 87,502,408 | -0.12(-2.28%) |
May 22, 2008 | 5.371 | 5.467 | 5.286 | 5.424 | 75,558,128 | +0.13(+2.43%) |
May 21, 2008 | 5.353 | 5.559 | 5.284 | 5.295 | 116,280,712 | -0.04(-0.82%) |
May 20, 2008 | 5.332 | 5.394 | 5.277 | 5.339 | 84,086,704 | -0.14(-2.59%) |
May 19, 2008 | 5.600 | 5.804 | 5.442 | 5.481 | 126,298,816 | -0.12(-2.09%) |
May 16, 2008 | 5.545 | 5.609 | 5.419 | 5.598 | 118,997,496 | +0.14(+2.65%) |
May 15, 2008 | 5.050 | 5.476 | 5.027 | 5.453 | 126,962,360 | +0.39(+7.75%) |
May 14, 2008 | 4.979 | 5.192 | 4.917 | 5.061 | 81,875,528 | +0.14(+2.94%) |
May 13, 2008 | 5.045 | 5.045 | 4.880 | 4.917 | 92,420,128 | -0.10(-2.06%) |
May 12, 2008 | 5.233 | 5.233 | 4.970 | 5.020 | 109,739,256 | -0.15(-2.84%) |
May 09, 2008 | 5.048 | 5.373 | 5.038 | 5.167 | 221,215,680 | +0.13(+2.64%) |
May 08, 2008 | 5.087 | 5.103 | 4.818 | 5.034 | 147,436,272 | -0.01(-0.27%) |
May 07, 2008 | 5.181 | 5.249 | 5.004 | 5.048 | 78,010,376 | -0.12(-2.31%) |
May 06, 2008 | 5.022 | 5.178 | 4.944 | 5.167 | 79,436,592 | +0.13(+2.60%) |
May 05, 2008 | 5.130 | 5.153 | 5.025 | 5.036 | 102,843,560 | -0.13(-2.49%) |
May 02, 2008 | 5.066 | 5.164 | 4.989 | 5.164 | 123,301,528 | +0.23(+4.74%) |
May 01, 2008 | 4.770 | 4.942 | 4.747 | 4.931 | 110,622,880 | +0.22(+4.62%) |
Apr 30, 2008 | 4.686 | 4.763 | 4.655 | 4.713 | 116,412,176 | +0.08(+1.73%) |
Apr 29, 2008 | 4.488 | 4.690 | 4.488 | 4.632 | 62,532,536 | +0.09(+2.07%) |
Apr 28, 2008 | 4.600 | 4.669 | 4.520 | 4.538 | 58,398,620 | -0.08(-1.79%) |
Apr 25, 2008 | 4.619 | 4.632 | 4.474 | 4.621 | 60,198,056 | +0.05(+1.00%) |
Apr 24, 2008 | 4.715 | 4.738 | 4.506 | 4.575 | 71,503,400 | -0.11(-2.40%) |
Apr 23, 2008 | 4.534 | 4.738 | 4.474 | 4.687 | 111,252,600 | +0.22(+4.82%) |
Apr 22, 2008 | 4.474 | 4.522 | 4.376 | 4.472 | 64,063,788 | -0.08(-1.86%) |
Apr 21, 2008 | 4.327 | 4.587 | 4.327 | 4.557 | 74,118,024 | +0.19(+4.47%) |
Apr 18, 2008 | 4.392 | 4.431 | 4.302 | 4.362 | 62,523,692 | +0.10(+2.37%) |
Apr 17, 2008 | 4.121 | 4.277 | 4.119 | 4.261 | 65,077,548 | -0.06(-1.38%) |
Apr 16, 2008 | 4.314 | 4.376 | 4.238 | 4.321 | 70,523,880 | +0.17(+3.97%) |
Apr 15, 2008 | 4.128 | 4.171 | 4.038 | 4.155 | 47,306,264 | +0.05(+1.17%) |
Apr 14, 2008 | 4.233 | 4.243 | 4.082 | 4.107 | 85,029,112 | -0.14(-3.35%) |
Apr 11, 2008 | 4.254 | 4.499 | 4.222 | 4.249 | 120,555,720 | -0.31(-6.79%) |
Apr 10, 2008 | 4.520 | 4.704 | 4.424 | 4.559 | 119,063,008 | +0.09(+1.95%) |
Apr 09, 2008 | 4.435 | 4.518 | 4.394 | 4.472 | 73,620,880 | +0.09(+1.99%) |
Apr 08, 2008 | 4.357 | 4.527 | 4.357 | 4.385 | 69,711,448 | -0.03(-0.57%) |
Apr 07, 2008 | 4.412 | 4.476 | 4.376 | 4.410 | 79,575,984 | +0.10(+2.40%) |
Apr 04, 2008 | 4.490 | 4.513 | 4.295 | 4.307 | 166,507,952 | -0.28(-6.01%) |
Apr 03, 2008 | 4.630 | 4.637 | 4.447 | 4.582 | 91,786,600 | -0.09(-1.87%) |
Apr 02, 2008 | 4.830 | 4.830 | 4.632 | 4.669 | 67,210,864 | -0.15(-3.05%) |
Apr 01, 2008 | 4.674 | 4.827 | 4.607 | 4.816 | 73,788,320 | +0.28(+6.11%) |
Mar 31, 2008 | 4.561 | 4.646 | 4.481 | 4.538 | 62,136,924 | +0.03(+0.56%) |
Mar 28, 2008 | 4.568 | 4.630 | 4.481 | 4.513 | 61,242,340 | +0.07(+1.50%) |
Mar 27, 2008 | 4.442 | 4.568 | 4.373 | 4.447 | 65,550,848 | -0.06(-1.42%) |
Mar 26, 2008 | 4.598 | 4.630 | 4.460 | 4.511 | 78,679,784 | -0.15(-3.20%) |
Mar 25, 2008 | 4.614 | 4.747 | 4.571 | 4.660 | 80,168,400 | +0.07(+1.45%) |
Mar 24, 2008 | 4.341 | 4.619 | 4.325 | 4.593 | 96,745,520 | +0.35(+8.15%) |
Mar 21, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,060,544 | +0.00(+0.00%) |
Mar 20, 2008 | 4.098 | 4.256 | 4.025 | 4.247 | 69,058,008 | +0.20(+4.87%) |
Mar 19, 2008 | 4.249 | 4.309 | 4.050 | 4.050 | 95,984,128 | -0.30(-6.91%) |
Mar 18, 2008 | 4.192 | 4.357 | 4.073 | 4.350 | 117,220,360 | +0.25(+6.22%) |
Mar 17, 2008 | 4.018 | 4.238 | 3.970 | 4.096 | 87,388,376 | -0.11(-2.51%) |
Mar 14, 2008 | 4.541 | 4.545 | 4.169 | 4.201 | 125,903,392 | -0.32(-7.01%) |
Mar 13, 2008 | 4.181 | 4.582 | 4.155 | 4.518 | 133,058,720 | +0.27(+6.37%) |
Mar 12, 2008 | 4.408 | 4.447 | 4.210 | 4.247 | 81,037,128 | -0.12(-2.73%) |
Mar 11, 2008 | 4.357 | 4.410 | 4.183 | 4.366 | 93,544,832 | +0.14(+3.31%) |
Mar 10, 2008 | 4.428 | 4.483 | 4.220 | 4.227 | 84,654,000 | -0.26(-5.73%) |
Mar 07, 2008 | 4.467 | 4.660 | 4.357 | 4.483 | 83,668,048 | -0.07(-1.46%) |
Mar 06, 2008 | 4.795 | 4.827 | 4.543 | 4.550 | 117,178,536 | -0.30(-6.28%) |
Mar 05, 2008 | 4.846 | 4.970 | 4.795 | 4.855 | 70,276,416 | +0.06(+1.15%) |
Mar 04, 2008 | 4.816 | 4.825 | 4.612 | 4.800 | 84,909,632 | -0.05(-0.99%) |
Mar 03, 2008 | 4.898 | 4.933 | 4.784 | 4.848 | 48,950,152 | -0.06(-1.17%) |
Feb 29, 2008 | 4.960 | 5.027 | 4.885 | 4.905 | 58,929,984 | -0.14(-2.73%) |
Feb 28, 2008 | 5.194 | 5.203 | 5.043 | 5.043 | 54,897,796 | -0.20(-3.76%) |
Feb 27, 2008 | 5.135 | 5.281 | 5.103 | 5.240 | 58,630,784 | +0.08(+1.56%) |
Feb 26, 2008 | 5.087 | 5.238 | 5.009 | 5.160 | 61,638,416 | +0.04(+0.85%) |
Feb 25, 2008 | 5.114 | 5.174 | 4.981 | 5.116 | 73,230,160 | -0.00(-0.04%) |
Feb 22, 2008 | 4.921 | 5.128 | 4.885 | 5.119 | 78,821,152 | +0.24(+4.84%) |
Feb 21, 2008 | 5.045 | 5.070 | 4.853 | 4.882 | 70,234,984 | -0.11(-2.25%) |
Feb 20, 2008 | 4.885 | 5.068 | 4.864 | 4.995 | 82,744,792 | -0.04(-0.73%) |
Feb 19, 2008 | 5.201 | 5.210 | 4.988 | 5.031 | 60,895,792 | -0.08(-1.48%) |
Feb 18, 2008 | 5.164 | 5.304 | 5.025 | 5.107 | 89,103,904 | +0.00(+0.00%) |
Feb 15, 2008 | 5.164 | 5.304 | 5.025 | 5.107 | 89,077,392 | -0.08(-1.50%) |
Feb 14, 2008 | 6.015 | 6.020 | 5.171 | 5.185 | 237,788,128 | -1.01(-16.32%) |
Feb 13, 2008 | 6.008 | 6.215 | 5.944 | 6.196 | 80,571,560 | +0.23(+3.92%) |
Feb 12, 2008 | 5.836 | 6.045 | 5.804 | 5.963 | 66,465,084 | +0.21(+3.71%) |
Feb 11, 2008 | 5.779 | 5.873 | 5.710 | 5.749 | 54,913,880 | +0.02(+0.32%) |
Feb 08, 2008 | 5.577 | 5.774 | 5.504 | 5.731 | 42,943,756 | +0.10(+1.79%) |
Feb 07, 2008 | 5.414 | 5.788 | 5.297 | 5.630 | 72,398,840 | +0.06(+0.99%) |
Feb 06, 2008 | 5.653 | 5.809 | 5.472 | 5.575 | 60,762,056 | -0.02(-0.33%) |
Feb 05, 2008 | 5.848 | 5.850 | 5.591 | 5.593 | 53,950,352 | -0.37(-6.26%) |
Feb 04, 2008 | 6.293 | 6.327 | 5.935 | 5.967 | 61,604,624 | -0.19(-3.13%) |
Feb 01, 2008 | 5.628 | 6.192 | 5.580 | 6.160 | 64,656,248 | +0.52(+9.23%) |
Jan 31, 2008 | 5.651 | 5.745 | 5.465 | 5.639 | 63,950,096 | -0.14(-2.38%) |
Jan 30, 2008 | 5.733 | 5.864 | 5.612 | 5.777 | 57,829,172 | -0.05(-0.87%) |
Jan 29, 2008 | 5.754 | 5.850 | 5.605 | 5.827 | 45,184,260 | +0.17(+3.08%) |
Jan 28, 2008 | 5.701 | 5.758 | 5.532 | 5.653 | 62,967,272 | -0.07(-1.20%) |
Jan 25, 2008 | 6.160 | 6.297 | 5.694 | 5.722 | 75,002,248 | -0.21(-3.56%) |
Jan 24, 2008 | 5.619 | 5.935 | 5.566 | 5.933 | 65,095,412 | +0.42(+7.66%) |
Jan 23, 2008 | 5.192 | 5.674 | 5.142 | 5.511 | 100,629,200 | +0.08(+1.48%) |
Jan 22, 2008 | 5.153 | 5.545 | 5.121 | 5.430 | 77,372,232 | -0.27(-4.67%) |
Jan 21, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,340,480 | +0.00(+0.00%) |
Jan 18, 2008 | 5.359 | 5.726 | 5.164 | 5.697 | 100,339,176 | +0.35(+6.61%) |
Jan 17, 2008 | 5.522 | 5.669 | 5.330 | 5.343 | 123,408,952 | -0.09(-1.73%) |
Jan 16, 2008 | 5.738 | 5.816 | 5.311 | 5.437 | 159,653,824 | -0.69(-11.30%) |
Jan 15, 2008 | 6.375 | 6.440 | 6.022 | 6.130 | 79,119,704 | -0.49(-7.35%) |
Jan 14, 2008 | 6.295 | 6.625 | 6.194 | 6.616 | 58,778,904 | +0.41(+6.65%) |
Jan 11, 2008 | 6.334 | 6.467 | 6.157 | 6.203 | 62,426,428 | -0.28(-4.38%) |
Jan 10, 2008 | 6.444 | 6.591 | 6.359 | 6.488 | 60,440,764 | -0.14(-2.08%) |
Jan 09, 2008 | 6.385 | 6.628 | 6.290 | 6.625 | 80,785,312 | +0.33(+5.17%) |
Jan 08, 2008 | 6.203 | 6.717 | 6.059 | 6.300 | 120,673,312 | +0.13(+2.12%) |
Jan 07, 2008 | 6.926 | 6.983 | 6.043 | 6.169 | 109,755,024 | -0.71(-10.33%) |
Jan 04, 2008 | 7.286 | 7.322 | 6.834 | 6.880 | 80,244,096 | -0.63(-8.40%) |
Jan 03, 2008 | 7.614 | 7.765 | 7.483 | 7.511 | 51,815,160 | -0.06(-0.79%) |
Jan 02, 2008 | 7.825 | 7.854 | 7.467 | 7.570 | 52,758,568 | -0.23(-2.97%) |
Jan 01, 2008 | 7.914 | 8.059 | 7.799 | 7.802 | 30,113,394 | +0.00(+0.00%) |
Dec 31, 2007 | 7.914 | 8.059 | 7.799 | 7.802 | 29,964,446 | -0.18(-2.21%) |
Dec 28, 2007 | 8.045 | 8.141 | 7.910 | 7.978 | 28,143,808 | -0.08(-1.00%) |
Dec 27, 2007 | 8.302 | 8.348 | 8.038 | 8.059 | 26,312,438 | -0.26(-3.09%) |
Dec 26, 2007 | 8.221 | 8.315 | 8.141 | 8.315 | 23,474,816 | +0.11(+1.34%) |
Dec 24, 2007 | 8.123 | 8.244 | 8.063 | 8.205 | 11,337,985 | +0.14(+1.76%) |
Dec 21, 2007 | 8.162 | 8.233 | 7.990 | 8.063 | 47,247,252 | -0.00(-0.03%) |
Dec 20, 2007 | 8.026 | 8.084 | 7.859 | 8.065 | 30,517,220 | +0.17(+2.09%) |
Dec 19, 2007 | 7.799 | 7.974 | 7.767 | 7.900 | 27,638,550 | +0.07(+0.94%) |
Dec 18, 2007 | 7.749 | 7.912 | 7.671 | 7.827 | 43,266,116 | +0.19(+2.55%) |
Dec 17, 2007 | 7.958 | 8.033 | 7.614 | 7.632 | 55,314,380 | -0.41(-5.10%) |
Dec 14, 2007 | 7.875 | 8.130 | 7.822 | 8.043 | 38,592,672 | +0.13(+1.65%) |
Dec 13, 2007 | 8.036 | 8.088 | 7.678 | 7.912 | 54,546,616 | -0.22(-2.73%) |
Dec 12, 2007 | 8.196 | 8.276 | 7.976 | 8.134 | 67,316,472 | +0.27(+3.44%) |
Dec 11, 2007 | 8.022 | 8.169 | 7.845 | 7.864 | 63,493,440 | +0.01(+0.12%) |
Dec 10, 2007 | 7.795 | 7.946 | 7.772 | 7.854 | 36,667,688 | +0.08(+1.09%) |
Dec 07, 2007 | 7.900 | 7.910 | 7.689 | 7.770 | 34,916,096 | -0.10(-1.25%) |
Dec 06, 2007 | 7.694 | 7.893 | 7.625 | 7.868 | 40,460,592 | +0.16(+2.02%) |
Dec 05, 2007 | 7.611 | 7.854 | 7.517 | 7.712 | 72,680,992 | +0.38(+5.19%) |
Dec 04, 2007 | 7.371 | 7.396 | 7.189 | 7.332 | 40,521,532 | -0.01(-0.09%) |
Dec 03, 2007 | 7.339 | 7.474 | 7.226 | 7.339 | 53,428,296 | +0.11(+1.46%) |
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,951,648 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,316,692 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,633,368 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.082 | 6.813 | 7.061 | 50,017,140 | +0.29(+4.30%) |
Nov 26, 2007 | 6.926 | 7.068 | 6.756 | 6.770 | 42,068,028 | -0.16(-2.32%) |
Nov 23, 2007 | 6.862 | 6.960 | 6.774 | 6.930 | 15,477,460 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.722 | 6.813 | 70,694,504 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.082 | 6.676 | 6.887 | 67,877,824 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,969,608 | -0.50(-6.75%) |
Nov 16, 2007 | 7.339 | 7.462 | 7.279 | 7.442 | 46,177,408 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,118,356 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.339 | 7.377 | 72,679,264 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,221,480 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.887 | 6.887 | 77,987,784 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.981 | 7.488 | 7.650 | 94,957,200 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.348 | 7.524 | 7.760 | 108,215,696 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.279 | 58,584,300 | -0.41(-4.75%) |
Nov 06, 2007 | 8.506 | 8.760 | 8.467 | 8.692 | 60,461,304 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.302 | 8.426 | 47,603,156 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.426 | 53,618,072 | +0.31(+3.84%) |
Nov 01, 2007 | 7.988 | 8.276 | 7.877 | 8.114 | 64,012,584 | +0.00(+0.00%) |
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.114 | 49,626,404 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.637 | 7.985 | 57,218,820 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,693,992 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,217,464 | -0.07(-0.86%) |
Oct 25, 2007 | 8.451 | 8.531 | 7.703 | 7.958 | 87,877,816 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,654,340 | -0.31(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.779 | 9.024 | 32,082,628 | +0.04(+0.49%) |
Oct 22, 2007 | 8.520 | 8.999 | 8.451 | 8.980 | 58,611,600 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.045 | 8.572 | 8.575 | 55,137,704 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.811 | 9.061 | 37,132,248 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.740 | 9.068 | 78,247,416 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,124,530 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,768,588 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.286 | 8.052 | 8.286 | 44,690,120 | +0.20(+2.44%) |
Oct 11, 2007 | 8.387 | 8.492 | 7.997 | 8.088 | 57,654,744 | -0.38(-4.44%) |
Oct 10, 2007 | 8.513 | 8.513 | 8.260 | 8.465 | 42,425,520 | +0.01(+0.11%) |
Oct 09, 2007 | 8.607 | 8.646 | 8.329 | 8.456 | 43,934,000 | -0.15(-1.76%) |
Oct 08, 2007 | 8.529 | 8.620 | 8.428 | 8.607 | 27,523,984 | +0.14(+1.62%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.293 | 8.469 | 37,593,152 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,314,008 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.215 | 50,930,900 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.579 | 31,083,554 | -0.08(-0.96%) |
Oct 01, 2007 | 8.382 | 8.703 | 8.373 | 8.662 | 43,409,300 | +0.35(+4.22%) |
Sep 28, 2007 | 8.485 | 8.515 | 8.293 | 8.311 | 44,075,352 | -0.12(-1.47%) |
Sep 27, 2007 | 8.490 | 8.531 | 8.345 | 8.435 | 41,228,416 | +0.03(+0.30%) |
Sep 26, 2007 | 8.256 | 8.428 | 8.235 | 8.409 | 56,472,480 | +0.19(+2.37%) |
Sep 25, 2007 | 8.063 | 8.249 | 8.040 | 8.215 | 39,326,384 | +0.10(+1.27%) |
Sep 24, 2007 | 7.958 | 8.233 | 7.900 | 8.111 | 49,749,288 | +0.20(+2.55%) |
Sep 21, 2007 | 7.912 | 8.026 | 7.834 | 7.910 | 49,878,252 | +0.08(+0.97%) |
Sep 20, 2007 | 7.884 | 7.969 | 7.747 | 7.834 | 35,344,132 | -0.05(-0.58%) |
Sep 19, 2007 | 8.100 | 8.256 | 7.802 | 7.880 | 56,836,588 | -0.15(-1.83%) |
Sep 18, 2007 | 7.458 | 8.141 | 7.446 | 8.026 | 92,091,184 | +0.65(+8.76%) |
Sep 17, 2007 | 7.407 | 7.485 | 7.300 | 7.380 | 40,861,400 | -0.02(-0.22%) |
Sep 14, 2007 | 7.545 | 7.554 | 7.373 | 7.396 | 53,118,968 | -0.22(-2.95%) |
Sep 13, 2007 | 7.763 | 7.771 | 7.566 | 7.621 | 49,371,108 | +0.00(+0.03%) |
Sep 12, 2007 | 8.015 | 8.054 | 7.540 | 7.618 | 60,438,764 | -0.31(-3.93%) |
Sep 11, 2007 | 7.877 | 7.990 | 7.777 | 7.930 | 44,206,684 | +2.75(+53.19%) |
Sep 10, 2007 | 5.275 | 5.366 | 5.134 | 5.177 | 63,379,984 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.263 | 5.063 | 5.162 | 65,659,420 | -0.20(-3.65%) |
Sep 06, 2007 | 5.401 | 5.450 | 5.336 | 5.358 | 46,384,744 | +0.02(+0.44%) |
Sep 05, 2007 | 5.352 | 5.504 | 5.331 | 5.335 | 71,469,856 | -0.04(-0.76%) |
Sep 04, 2007 | 5.238 | 5.398 | 5.156 | 5.375 | 74,485,752 | +0.16(+3.09%) |
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.214 | 78,580,720 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,761,224 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,710,364 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,046,100 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.895 | 5.029 | 69,308,160 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.842 | 4.918 | 39,423,644 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.892 | 72,817,632 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.963 | 4.846 | 4.934 | 61,718,296 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,981,288 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.576 | 56,652,512 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,439,256 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.128 | 4.339 | 85,034,168 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.648 | 4.406 | 4.412 | 75,779,968 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,053,272 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,343,344 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.219 | 4.484 | 124,378,512 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,774,240 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 72,001,744 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.314 | 4.442 | 61,708,432 | +0.07(+1.58%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,202,120 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.627 | 4.334 | 4.336 | 67,953,120 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.547 | 4.609 | 51,084,372 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.629 | 76,945,624 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,561,656 | +0.03(+0.59%) |
Jul 30, 2007 | 4.526 | 4.644 | 4.525 | 4.637 | 58,667,920 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,096,024 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.585 | 4.391 | 4.521 | 77,441,408 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.586 | 4.395 | 4.499 | 47,721,784 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,880,380 | -0.12(-2.64%) |
Jul 23, 2007 | 4.580 | 4.737 | 4.570 | 4.643 | 39,297,112 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.695 | 4.574 | 4.597 | 55,133,436 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.743 | 4.615 | 4.648 | 44,411,072 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.685 | 4.561 | 4.653 | 60,029,164 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.735 | 4.740 | 70,164,256 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,057,284 | +0.08(+1.81%) |
Jul 13, 2007 | 4.691 | 4.747 | 4.670 | 4.675 | 40,620,740 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,827,428 | +0.09(+1.93%) |
Jul 11, 2007 | 4.634 | 4.666 | 4.551 | 4.615 | 63,516,636 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.635 | 60,240,368 | +0.04(+0.98%) |
Jul 09, 2007 | 4.478 | 4.612 | 4.476 | 4.591 | 58,515,632 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.479 | 4.426 | 4.461 | 30,818,100 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.373 | 4.440 | 40,685,876 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.428 | 4.347 | 4.393 | 26,028,878 | +0.01(+0.16%) |