Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.147 | 8.810 | 8.115 | 8.679 | 18,561,106 | +0.42(+5.05%) |
Jan 30, 2008 | 8.335 | 8.428 | 8.130 | 8.261 | 14,076,728 | -0.10(-1.19%) |
Jan 29, 2008 | 8.548 | 8.548 | 8.263 | 8.361 | 14,778,157 | -0.13(-1.53%) |
Jan 28, 2008 | 8.344 | 8.522 | 8.081 | 8.490 | 15,250,077 | +0.14(+1.69%) |
Jan 25, 2008 | 8.926 | 9.009 | 8.309 | 8.349 | 21,797,998 | -0.47(-5.38%) |
Jan 24, 2008 | 8.829 | 8.918 | 8.586 | 8.824 | 21,947,660 | +0.06(+0.71%) |
Jan 23, 2008 | 8.263 | 8.773 | 8.038 | 8.761 | 34,307,140 | +0.27(+3.13%) |
Jan 22, 2008 | 7.842 | 8.596 | 7.534 | 8.495 | 36,615,020 | +0.19(+2.33%) |
Jan 21, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 23,022,604 | -0.07(-0.80%) |
Jan 17, 2008 | 8.647 | 9.031 | 8.310 | 8.369 | 26,814,772 | -0.27(-3.10%) |
Jan 16, 2008 | 8.329 | 8.728 | 8.329 | 8.637 | 29,529,538 | +0.08(+0.98%) |
Jan 15, 2008 | 8.997 | 8.997 | 8.467 | 8.553 | 23,428,116 | -0.49(-5.40%) |
Jan 14, 2008 | 8.810 | 9.086 | 8.800 | 9.041 | 19,720,576 | +0.27(+3.05%) |
Jan 11, 2008 | 8.753 | 9.005 | 8.686 | 8.773 | 29,475,482 | -0.03(-0.29%) |
Jan 10, 2008 | 9.111 | 9.425 | 8.458 | 8.798 | 59,500,476 | -0.48(-5.15%) |
Jan 09, 2008 | 9.419 | 9.527 | 8.920 | 9.276 | 38,795,020 | -0.17(-1.76%) |
Jan 08, 2008 | 9.603 | 9.947 | 9.403 | 9.443 | 19,138,768 | -0.07(-0.74%) |
Jan 07, 2008 | 9.519 | 9.746 | 9.401 | 9.514 | 19,617,620 | -0.09(-0.91%) |
Jan 04, 2008 | 9.923 | 9.923 | 9.549 | 9.601 | 23,867,690 | -0.52(-5.11%) |
Jan 03, 2008 | 10.15 | 10.34 | 10.06 | 10.12 | 14,618,757 | -0.03(-0.32%) |
Jan 02, 2008 | 10.46 | 10.48 | 9.972 | 10.15 | 13,959,164 | -0.30(-2.91%) |
Jan 01, 2008 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | +0.00(+0.00%) |
Dec 31, 2007 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | -0.03(-0.31%) |
Dec 28, 2007 | 10.47 | 10.60 | 10.42 | 10.49 | 10,396,397 | +0.02(+0.16%) |
Dec 27, 2007 | 10.53 | 10.60 | 10.35 | 10.47 | 12,448,937 | -0.11(-1.08%) |
Dec 26, 2007 | 10.72 | 10.72 | 10.41 | 10.58 | 10,188,638 | -0.07(-0.66%) |
Dec 24, 2007 | 10.56 | 10.69 | 10.42 | 10.65 | 7,998,833 | +0.31(+3.01%) |
Dec 21, 2007 | 10.53 | 10.56 | 10.31 | 10.34 | 24,535,676 | -0.11(-1.05%) |
Dec 20, 2007 | 10.32 | 10.47 | 10.22 | 10.45 | 13,474,144 | +0.19(+1.85%) |
Dec 19, 2007 | 10.35 | 10.42 | 10.14 | 10.26 | 15,649,435 | +0.00(+0.02%) |
Dec 18, 2007 | 9.879 | 10.30 | 9.861 | 10.26 | 23,792,062 | +0.47(+4.83%) |
Dec 17, 2007 | 9.763 | 9.931 | 9.729 | 9.788 | 20,796,418 | -0.01(-0.10%) |
Dec 14, 2007 | 9.679 | 10.01 | 9.578 | 9.798 | 21,096,622 | +0.11(+1.15%) |
Dec 13, 2007 | 9.803 | 9.931 | 9.615 | 9.687 | 105,881,448 | -0.18(-1.83%) |
Dec 12, 2007 | 10.01 | 10.11 | 9.733 | 9.867 | 15,785,357 | +0.08(+0.86%) |
Dec 11, 2007 | 10.14 | 10.17 | 9.690 | 9.783 | 16,034,850 | -0.32(-3.13%) |
Dec 10, 2007 | 10.25 | 10.44 | 10.07 | 10.10 | 13,777,581 | -0.13(-1.28%) |
Dec 07, 2007 | 10.20 | 10.73 | 10.17 | 10.23 | 22,208,150 | +0.19(+1.89%) |
Dec 06, 2007 | 9.916 | 10.12 | 9.605 | 10.04 | 42,261,536 | +0.29(+3.02%) |
Dec 05, 2007 | 9.768 | 9.847 | 9.625 | 9.746 | 9,953,272 | +0.12(+1.21%) |
Dec 04, 2007 | 9.593 | 9.709 | 9.445 | 9.630 | 12,339,441 | -0.07(-0.68%) |
Dec 03, 2007 | 9.763 | 9.911 | 9.595 | 9.696 | 15,197,001 | +0.03(+0.26%) |
Nov 30, 2007 | 9.601 | 9.699 | 9.485 | 9.670 | 26,653,032 | +0.27(+2.85%) |
Nov 29, 2007 | 9.526 | 9.526 | 9.157 | 9.403 | 13,975,632 | +0.02(+0.16%) |
Nov 28, 2007 | 9.145 | 9.435 | 8.620 | 9.387 | 19,835,294 | +0.44(+4.95%) |
Nov 27, 2007 | 8.808 | 9.063 | 8.778 | 8.945 | 17,938,032 | +0.28(+3.22%) |
Nov 26, 2007 | 8.585 | 8.911 | 8.509 | 8.665 | 22,714,540 | +0.22(+2.65%) |
Nov 23, 2007 | 8.490 | 8.529 | 8.309 | 8.441 | 5,965,143 | +0.14(+1.68%) |
Nov 21, 2007 | 8.465 | 8.465 | 8.206 | 8.302 | 20,963,666 | -0.28(-3.31%) |
Nov 20, 2007 | 8.303 | 8.940 | 7.989 | 8.586 | 68,760,608 | -0.33(-3.74%) |
Nov 19, 2007 | 9.367 | 9.367 | 8.635 | 8.920 | 31,507,058 | -0.34(-3.65%) |
Nov 16, 2007 | 9.371 | 9.371 | 8.837 | 9.258 | 22,842,482 | -0.16(-1.66%) |
Nov 15, 2007 | 9.197 | 9.520 | 9.068 | 9.414 | 17,959,710 | +0.35(+3.82%) |
Nov 14, 2007 | 9.462 | 9.583 | 9.032 | 9.068 | 13,697,183 | -0.09(-1.03%) |
Nov 13, 2007 | 8.817 | 9.263 | 8.817 | 9.162 | 12,795,612 | +0.41(+4.67%) |
Nov 12, 2007 | 8.615 | 8.879 | 8.465 | 8.753 | 17,498,768 | -0.13(-1.48%) |
Nov 09, 2007 | 9.005 | 9.147 | 8.723 | 8.884 | 19,962,674 | -0.51(-5.41%) |
Nov 08, 2007 | 9.510 | 9.628 | 8.837 | 9.393 | 18,616,652 | -0.10(-1.10%) |
Nov 07, 2007 | 9.648 | 9.975 | 9.492 | 9.497 | 11,292,051 | -0.38(-3.87%) |
Nov 06, 2007 | 9.616 | 9.923 | 9.616 | 9.879 | 11,571,557 | +0.29(+3.00%) |
Nov 05, 2007 | 9.510 | 9.642 | 9.325 | 9.591 | 9,657,190 | +0.08(+0.80%) |
Nov 02, 2007 | 9.923 | 10.01 | 9.318 | 9.515 | 13,007,571 | -0.22(-2.28%) |
Nov 01, 2007 | 9.889 | 10.18 | 9.738 | 9.738 | 13,398,481 | -0.23(-2.31%) |
Oct 31, 2007 | 9.731 | 9.973 | 9.717 | 9.968 | 14,594,975 | +0.29(+2.99%) |
Oct 30, 2007 | 9.780 | 9.931 | 9.675 | 9.679 | 6,986,755 | -0.13(-1.32%) |
Oct 29, 2007 | 9.904 | 10.01 | 9.756 | 9.808 | 14,750,033 | +0.14(+1.44%) |
Oct 26, 2007 | 9.859 | 9.923 | 9.595 | 9.669 | 19,572,250 | +0.14(+1.47%) |
Oct 25, 2007 | 9.832 | 9.877 | 9.401 | 9.529 | 12,335,656 | -0.26(-2.61%) |
Oct 24, 2007 | 10.21 | 10.23 | 9.588 | 9.785 | 10,996,581 | -0.32(-3.20%) |
Oct 23, 2007 | 9.632 | 10.12 | 9.536 | 10.11 | 14,577,747 | +0.55(+5.80%) |
Oct 22, 2007 | 9.409 | 9.763 | 8.963 | 9.554 | 15,414,224 | +0.00(+0.04%) |
Oct 19, 2007 | 9.849 | 9.926 | 9.544 | 9.551 | 7,421,117 | -0.28(-2.83%) |
Oct 18, 2007 | 9.830 | 9.953 | 9.733 | 9.829 | 7,750,777 | -0.02(-0.21%) |
Oct 17, 2007 | 10.01 | 10.12 | 9.716 | 9.849 | 18,592,004 | +0.07(+0.67%) |
Oct 16, 2007 | 9.677 | 9.965 | 9.677 | 9.783 | 11,323,329 | +0.02(+0.17%) |
Oct 15, 2007 | 9.780 | 10.01 | 9.642 | 9.766 | 16,513,258 | +0.10(+1.08%) |
Oct 12, 2007 | 9.595 | 9.677 | 9.431 | 9.662 | 11,931,082 | +0.06(+0.61%) |
Oct 11, 2007 | 9.953 | 9.999 | 9.426 | 9.603 | 9,252,336 | -0.32(-3.26%) |
Oct 10, 2007 | 9.889 | 10.01 | 9.763 | 9.926 | 12,949,100 | +0.04(+0.44%) |
Oct 09, 2007 | 9.630 | 9.913 | 9.608 | 9.882 | 16,962,776 | +0.35(+3.64%) |
Oct 08, 2007 | 9.569 | 9.746 | 9.477 | 9.536 | 6,963,907 | -0.01(-0.12%) |
Oct 05, 2007 | 9.275 | 9.556 | 9.224 | 9.547 | 13,856,523 | +0.35(+3.83%) |
Oct 04, 2007 | 9.585 | 9.595 | 9.100 | 9.196 | 12,985,589 | -0.33(-3.50%) |
Oct 03, 2007 | 9.500 | 9.615 | 9.453 | 9.529 | 14,609,234 | -0.17(-1.72%) |
Oct 02, 2007 | 9.458 | 9.736 | 9.428 | 9.696 | 12,032,077 | +0.24(+2.58%) |
Oct 01, 2007 | 9.549 | 9.611 | 9.244 | 9.451 | 15,012,667 | -0.03(-0.35%) |
Sep 28, 2007 | 9.605 | 9.679 | 9.446 | 9.485 | 15,230,056 | -0.07(-0.77%) |
Sep 27, 2007 | 9.741 | 9.754 | 9.266 | 9.559 | 30,375,752 | -0.33(-3.39%) |
Sep 26, 2007 | 9.601 | 9.970 | 9.595 | 9.894 | 23,289,564 | +0.29(+3.07%) |
Sep 25, 2007 | 9.340 | 9.623 | 9.192 | 9.600 | 20,273,868 | +0.14(+1.53%) |
Sep 24, 2007 | 9.566 | 9.566 | 9.313 | 9.455 | 23,256,426 | +0.15(+1.61%) |
Sep 21, 2007 | 9.276 | 9.421 | 9.209 | 9.305 | 21,115,098 | +0.13(+1.45%) |
Sep 20, 2007 | 8.980 | 9.211 | 8.938 | 9.172 | 17,130,374 | +0.18(+2.02%) |
Sep 19, 2007 | 8.832 | 9.074 | 8.820 | 8.990 | 16,802,014 | +0.20(+2.30%) |
Sep 18, 2007 | 8.744 | 8.808 | 8.612 | 8.788 | 15,676,811 | +0.14(+1.58%) |
Sep 17, 2007 | 8.655 | 8.830 | 8.596 | 8.652 | 11,077,793 | -0.08(-0.89%) |
Sep 14, 2007 | 8.361 | 8.753 | 8.315 | 8.729 | 23,378,576 | +0.35(+4.12%) |
Sep 13, 2007 | 8.497 | 8.532 | 8.383 | 8.384 | 9,999,106 | -0.09(-1.07%) |
Sep 12, 2007 | 8.445 | 8.499 | 8.357 | 8.475 | 6,899,745 | +0.03(+0.34%) |
Sep 11, 2007 | 8.266 | 8.497 | 8.266 | 8.447 | 10,027,028 | +0.23(+2.81%) |
Sep 10, 2007 | 8.157 | 8.300 | 7.987 | 8.216 | 9,645,029 | +0.10(+1.24%) |
Sep 07, 2007 | 8.256 | 8.273 | 8.034 | 8.115 | 12,952,914 | -0.31(-3.68%) |
Sep 06, 2007 | 8.416 | 8.497 | 8.251 | 8.425 | 7,885,071 | +0.06(+0.77%) |
Sep 05, 2007 | 8.500 | 8.502 | 8.302 | 8.361 | 11,165,896 | -0.25(-2.86%) |
Sep 04, 2007 | 8.500 | 8.751 | 8.479 | 8.606 | 10,900,338 | +0.17(+1.97%) |
Aug 31, 2007 | 8.332 | 8.504 | 8.256 | 8.440 | 12,617,848 | +0.22(+2.68%) |
Aug 30, 2007 | 8.256 | 8.472 | 8.081 | 8.219 | 17,467,394 | -0.14(-1.63%) |
Aug 29, 2007 | 7.913 | 8.369 | 7.913 | 8.356 | 14,642,503 | +0.54(+6.94%) |
Aug 28, 2007 | 8.181 | 8.184 | 7.814 | 7.814 | 14,767,855 | -0.39(-4.70%) |
Aug 27, 2007 | 8.341 | 8.389 | 8.126 | 8.199 | 13,222,334 | -0.12(-1.46%) |
Aug 24, 2007 | 8.147 | 8.386 | 7.930 | 8.320 | 24,179,408 | +0.33(+4.17%) |
Aug 23, 2007 | 7.753 | 8.224 | 7.691 | 7.987 | 53,787,596 | +0.68(+9.28%) |
Aug 22, 2007 | 7.366 | 7.376 | 7.268 | 7.309 | 16,059,998 | +0.08(+1.07%) |
Aug 21, 2007 | 7.066 | 7.280 | 7.019 | 7.231 | 11,402,343 | +0.22(+3.07%) |
Aug 20, 2007 | 6.859 | 7.066 | 6.780 | 7.016 | 11,393,432 | +0.30(+4.46%) |
Aug 17, 2007 | 6.745 | 6.841 | 6.523 | 6.716 | 13,839,295 | +0.15(+2.36%) |
Aug 16, 2007 | 6.521 | 6.585 | 6.295 | 6.561 | 20,081,978 | -0.09(-1.42%) |
Aug 15, 2007 | 6.714 | 6.859 | 6.610 | 6.656 | 12,687,951 | -0.09(-1.32%) |
Aug 14, 2007 | 6.895 | 6.937 | 6.691 | 6.745 | 11,572,847 | -0.10(-1.52%) |
Aug 13, 2007 | 6.874 | 7.036 | 6.733 | 6.849 | 10,082,278 | +0.14(+2.03%) |
Aug 10, 2007 | 6.649 | 6.874 | 6.597 | 6.713 | 17,200,648 | -0.18(-2.61%) |
Aug 09, 2007 | 7.253 | 7.253 | 6.792 | 6.893 | 20,165,744 | -0.52(-7.02%) |
Aug 08, 2007 | 7.230 | 7.534 | 7.154 | 7.413 | 13,276,693 | +0.22(+2.99%) |
Aug 07, 2007 | 6.834 | 7.315 | 6.800 | 7.198 | 18,208,222 | +0.36(+5.32%) |
Aug 06, 2007 | 6.733 | 6.927 | 6.590 | 6.834 | 16,086,857 | +0.13(+1.93%) |
Aug 03, 2007 | 6.706 | 6.987 | 6.583 | 6.704 | 37,509,568 | -0.28(-4.05%) |
Aug 02, 2007 | 6.773 | 6.994 | 6.767 | 6.987 | 10,397,739 | +0.24(+3.52%) |
Aug 01, 2007 | 6.772 | 6.878 | 6.657 | 6.750 | 16,626,396 | -0.04(-0.62%) |
Jul 31, 2007 | 7.033 | 7.103 | 6.767 | 6.792 | 11,505,715 | -0.06(-0.91%) |
Jul 30, 2007 | 6.807 | 6.916 | 6.691 | 6.854 | 13,027,770 | +0.05(+0.79%) |
Jul 27, 2007 | 6.868 | 7.065 | 6.780 | 6.800 | 10,624,574 | -0.11(-1.61%) |
Jul 26, 2007 | 6.985 | 7.164 | 6.780 | 6.911 | 13,013,660 | -0.16(-2.26%) |
Jul 25, 2007 | 7.053 | 7.132 | 6.950 | 7.071 | 10,332,984 | +0.07(+0.96%) |
Jul 24, 2007 | 6.943 | 7.246 | 6.906 | 7.004 | 11,628,822 | +0.09(+1.27%) |
Jul 23, 2007 | 7.103 | 7.132 | 6.913 | 6.916 | 7,261,545 | -0.14(-2.00%) |
Jul 20, 2007 | 7.002 | 7.105 | 6.905 | 7.058 | 6,761,917 | +0.04(+0.62%) |
Jul 19, 2007 | 7.142 | 7.179 | 6.997 | 7.014 | 7,532,806 | -0.07(-1.02%) |
Jul 18, 2007 | 6.954 | 7.115 | 6.844 | 7.086 | 14,756,568 | +0.08(+1.18%) |
Jul 17, 2007 | 7.080 | 7.134 | 6.999 | 7.004 | 4,339,960 | -0.08(-1.09%) |
Jul 16, 2007 | 7.036 | 7.142 | 7.009 | 7.081 | 6,973,412 | +0.01(+0.17%) |
Jul 13, 2007 | 7.145 | 7.191 | 7.046 | 7.070 | 9,888,605 | -0.07(-0.99%) |
Jul 12, 2007 | 7.105 | 7.167 | 6.987 | 7.140 | 12,387,342 | +0.11(+1.60%) |
Jul 11, 2007 | 7.088 | 7.152 | 6.999 | 7.028 | 10,902,715 | -0.06(-0.90%) |
Jul 10, 2007 | 7.406 | 7.406 | 7.086 | 7.092 | 12,939,892 | -0.19(-2.59%) |
Jul 09, 2007 | 7.043 | 7.285 | 7.007 | 7.280 | 20,904,790 | +0.29(+4.09%) |
Jul 06, 2007 | 6.985 | 7.034 | 6.920 | 6.994 | 10,309,814 | +0.01(+0.10%) |
Jul 05, 2007 | 6.809 | 6.994 | 6.718 | 6.987 | 14,932,418 | +0.18(+2.62%) |
Jul 03, 2007 | 6.773 | 6.883 | 6.746 | 6.809 | 5,892,171 | +0.04(+0.62%) |
Jul 02, 2007 | 6.592 | 6.767 | 6.583 | 6.767 | 7,490,863 | +0.19(+2.81%) |
Jun 29, 2007 | 6.720 | 6.799 | 6.550 | 6.582 | 10,797,561 | -0.14(-2.05%) |
Jun 28, 2007 | 6.792 | 6.817 | 6.610 | 6.720 | 13,493,898 | -0.08(-1.14%) |
Jun 27, 2007 | 6.615 | 6.802 | 6.607 | 6.797 | 11,916,782 | +0.15(+2.20%) |
Jun 26, 2007 | 6.741 | 6.757 | 6.624 | 6.651 | 16,184,163 | -0.08(-1.18%) |
Jun 25, 2007 | 6.743 | 6.821 | 6.694 | 6.730 | 12,804,986 | -0.01(-0.20%) |
Jun 22, 2007 | 6.738 | 6.800 | 6.624 | 6.743 | 11,282,337 | +0.00(+0.02%) |
Jun 21, 2007 | 6.639 | 6.758 | 6.550 | 6.741 | 12,786,944 | +0.07(+1.11%) |
Jun 20, 2007 | 6.772 | 6.815 | 6.667 | 6.667 | 9,920,686 | -0.07(-1.10%) |
Jun 19, 2007 | 6.762 | 6.831 | 6.669 | 6.741 | 13,554,132 | -0.02(-0.32%) |
Jun 18, 2007 | 6.817 | 6.930 | 6.711 | 6.763 | 21,525,020 | +0.16(+2.47%) |
Jun 15, 2007 | 6.390 | 6.711 | 6.373 | 6.600 | 19,675,028 | +0.33(+5.23%) |
Jun 14, 2007 | 6.218 | 6.337 | 6.213 | 6.272 | 10,448,237 | +0.04(+0.65%) |
Jun 13, 2007 | 6.167 | 6.287 | 6.154 | 6.231 | 7,965,540 | +0.11(+1.82%) |
Jun 12, 2007 | 6.186 | 6.206 | 6.095 | 6.120 | 8,302,388 | -0.09(-1.49%) |
Jun 11, 2007 | 6.245 | 6.270 | 6.154 | 6.213 | 5,817,910 | -0.06(-0.97%) |
Jun 08, 2007 | 6.107 | 6.285 | 6.097 | 6.273 | 8,020,196 | +0.14(+2.33%) |
Jun 07, 2007 | 6.378 | 6.378 | 6.097 | 6.130 | 9,718,993 | -0.16(-2.62%) |
Jun 06, 2007 | 6.371 | 6.395 | 6.245 | 6.295 | 8,118,179 | -0.12(-1.94%) |
Jun 05, 2007 | 6.440 | 6.454 | 6.354 | 6.420 | 10,457,148 | -0.02(-0.31%) |
Jun 04, 2007 | 6.396 | 6.462 | 6.312 | 6.440 | 12,177,035 | +0.10(+1.54%) |
Jun 01, 2007 | 6.228 | 6.363 | 6.252 | 6.342 | 12,181,669 | +0.12(+1.89%) |
May 31, 2007 | 6.130 | 6.292 | 6.162 | 6.225 | 25,471,254 | +0.09(+1.54%) |
May 30, 2007 | 6.009 | 6.151 | 5.967 | 6.130 | 10,303,749 | +0.07(+1.11%) |
May 29, 2007 | 6.085 | 6.103 | 5.989 | 6.063 | 12,881,107 | +0.04(+0.64%) |
May 25, 2007 | 5.930 | 6.040 | 5.901 | 6.024 | 9,761,470 | +0.10(+1.65%) |
May 24, 2007 | 6.102 | 6.102 | 5.856 | 5.927 | 18,934,318 | -0.11(-1.79%) |
May 23, 2007 | 6.109 | 6.287 | 5.996 | 6.034 | 33,032,760 | -0.31(-4.86%) |
May 22, 2007 | 6.287 | 6.346 | 6.093 | 6.342 | 19,716,988 | +0.10(+1.56%) |
May 21, 2007 | 6.026 | 6.374 | 6.026 | 6.245 | 28,971,694 | +0.25(+4.24%) |
May 18, 2007 | 5.976 | 6.026 | 5.861 | 5.991 | 17,049,928 | -0.00(-0.03%) |
May 17, 2007 | 5.928 | 6.228 | 5.928 | 5.992 | 20,460,174 | +0.06(+0.99%) |
May 16, 2007 | 5.787 | 5.954 | 5.763 | 5.933 | 15,503,337 | +0.16(+2.86%) |
May 15, 2007 | 5.551 | 5.940 | 5.551 | 5.769 | 23,177,684 | +0.22(+3.91%) |
May 14, 2007 | 5.536 | 5.602 | 5.496 | 5.551 | 11,527,696 | +0.06(+1.04%) |
May 11, 2007 | 5.570 | 5.587 | 5.439 | 5.494 | 12,002,907 | -0.05(-0.85%) |
May 10, 2007 | 5.641 | 5.701 | 5.501 | 5.541 | 8,451,285 | -0.10(-1.73%) |
May 09, 2007 | 5.612 | 5.664 | 5.568 | 5.639 | 7,484,328 | +0.01(+0.12%) |
May 08, 2007 | 5.597 | 5.668 | 5.509 | 5.632 | 10,562,718 | +0.03(+0.45%) |
May 07, 2007 | 5.597 | 5.637 | 5.546 | 5.607 | 17,640,132 | +0.01(+0.18%) |
May 04, 2007 | 5.673 | 5.674 | 5.563 | 5.597 | 9,958,054 | -0.06(-1.01%) |
May 03, 2007 | 5.546 | 5.698 | 5.563 | 5.654 | 13,887,416 | -0.04(-0.62%) |
May 02, 2007 | 5.641 | 5.728 | 5.629 | 5.689 | 10,728,593 | +0.05(+0.90%) |
May 01, 2007 | 5.622 | 5.652 | 5.447 | 5.639 | 13,191,738 | +0.06(+0.99%) |
Apr 30, 2007 | 5.689 | 5.733 | 5.572 | 5.583 | 8,964,887 | -0.07(-1.31%) |
Apr 27, 2007 | 5.730 | 5.737 | 5.634 | 5.657 | 14,669,153 | -0.07(-1.23%) |
Apr 26, 2007 | 5.710 | 5.770 | 5.662 | 5.728 | 11,619,839 | +0.04(+0.62%) |
Apr 25, 2007 | 5.753 | 5.807 | 5.659 | 5.693 | 11,908,507 | -0.06(-0.97%) |
Apr 24, 2007 | 5.891 | 5.891 | 5.725 | 5.748 | 10,973,411 | -0.13(-2.29%) |
Apr 23, 2007 | 5.740 | 6.034 | 5.740 | 5.883 | 13,799,990 | +0.15(+2.64%) |
Apr 20, 2007 | 5.681 | 5.774 | 5.637 | 5.731 | 10,275,179 | +0.17(+3.09%) |
Apr 19, 2007 | 5.577 | 5.614 | 5.491 | 5.560 | 10,801,470 | -0.08(-1.46%) |
Apr 18, 2007 | 5.711 | 5.738 | 5.630 | 5.642 | 6,182,086 | -0.07(-1.27%) |
Apr 17, 2007 | 5.711 | 5.807 | 5.666 | 5.715 | 11,466,505 | +0.02(+0.35%) |
Apr 16, 2007 | 5.708 | 5.774 | 5.585 | 5.694 | 9,524,601 | +0.01(+0.12%) |
Apr 13, 2007 | 5.716 | 5.747 | 5.597 | 5.688 | 7,552,251 | -0.02(-0.35%) |
Apr 12, 2007 | 5.780 | 5.788 | 5.656 | 5.708 | 8,746,844 | -0.07(-1.25%) |
Apr 11, 2007 | 5.816 | 5.849 | 5.646 | 5.780 | 14,444,968 | +0.05(+0.82%) |
Apr 10, 2007 | 5.590 | 5.762 | 5.529 | 5.733 | 11,025,691 | +0.16(+2.90%) |
Apr 09, 2007 | 5.622 | 5.630 | 5.508 | 5.572 | 6,731,030 | -0.04(-0.66%) |
Apr 05, 2007 | 5.538 | 5.624 | 5.533 | 5.609 | 6,224,860 | +0.06(+1.03%) |
Apr 04, 2007 | 5.561 | 5.619 | 5.524 | 5.551 | 7,741,010 | -0.04(-0.63%) |
Apr 03, 2007 | 5.553 | 5.634 | 5.540 | 5.587 | 8,925,392 | +0.04(+0.79%) |
Apr 02, 2007 | 5.496 | 5.622 | 5.482 | 5.543 | 11,363,133 | +0.06(+1.11%) |
Mar 30, 2007 | 5.445 | 5.540 | 5.378 | 5.482 | 11,431,073 | +0.03(+0.46%) |
Mar 29, 2007 | 5.487 | 5.487 | 5.351 | 5.457 | 18,054,258 | -0.03(-0.55%) |
Mar 28, 2007 | 5.238 | 5.551 | 5.206 | 5.487 | 30,900,926 | +0.24(+4.62%) |
Mar 27, 2007 | 5.161 | 5.290 | 5.092 | 5.245 | 54,888,616 | +0.54(+11.41%) |
Mar 26, 2007 | 4.634 | 4.733 | 4.570 | 4.708 | 11,281,743 | +0.11(+2.34%) |
Mar 23, 2007 | 4.612 | 4.659 | 4.541 | 4.600 | 8,502,002 | +0.00(+0.04%) |
Mar 22, 2007 | 4.671 | 4.696 | 4.545 | 4.599 | 8,207,334 | -0.05(-1.12%) |
Mar 21, 2007 | 4.642 | 4.668 | 4.592 | 4.651 | 7,197,384 | -0.00(-0.07%) |
Mar 20, 2007 | 4.580 | 4.664 | 4.572 | 4.654 | 9,546,410 | +0.07(+1.62%) |
Mar 19, 2007 | 4.516 | 4.582 | 4.498 | 4.580 | 8,648,742 | +2.33(+103.63%) |
Mar 16, 2007 | 2.285 | 2.298 | 2.230 | 2.249 | 8,697,458 | -0.03(-1.31%) |
Mar 15, 2007 | 2.242 | 2.284 | 2.237 | 2.279 | 7,197,978 | +0.04(+1.67%) |
Mar 14, 2007 | 2.266 | 2.267 | 2.195 | 2.242 | 7,801,572 | -0.03(-1.21%) |
Mar 13, 2007 | 2.307 | 2.296 | 2.262 | 2.269 | 6,678,744 | -0.04(-1.66%) |
Mar 12, 2007 | 2.288 | 2.313 | 2.266 | 2.307 | 6,574,185 | +0.03(+1.16%) |
Mar 09, 2007 | 2.262 | 2.285 | 2.257 | 2.281 | 10,244,464 | +0.02(+0.82%) |
Mar 08, 2007 | 2.203 | 2.277 | 2.193 | 2.262 | 11,646,514 | +0.08(+3.78%) |
Mar 07, 2007 | 2.182 | 2.213 | 2.171 | 2.180 | 8,984,996 | +0.00(+0.02%) |
Mar 06, 2007 | 2.163 | 2.196 | 2.157 | 2.179 | 7,069,654 | +0.03(+1.29%) |
Mar 05, 2007 | 2.142 | 2.188 | 2.100 | 2.152 | 9,435,316 | -0.01(-0.31%) |
Mar 02, 2007 | 2.192 | 2.220 | 2.154 | 2.158 | 8,480,021 | -0.04(-1.69%) |
Mar 01, 2007 | 2.159 | 2.226 | 2.134 | 2.195 | 12,219,203 | -0.01(-0.40%) |
Feb 28, 2007 | 2.199 | 2.232 | 2.150 | 2.204 | 10,770,827 | +0.01(+0.46%) |
Feb 27, 2007 | 2.203 | 2.236 | 2.179 | 2.194 | 10,568,837 | -0.05(-2.32%) |
Feb 26, 2007 | 2.273 | 2.279 | 2.245 | 2.246 | 8,015,444 | -0.02(-0.84%) |
Feb 23, 2007 | 2.281 | 2.290 | 2.243 | 2.265 | 9,959,302 | -0.02(-0.88%) |
Feb 22, 2007 | 2.328 | 2.329 | 2.223 | 2.285 | 18,687,652 | -0.04(-1.83%) |
Feb 21, 2007 | 2.265 | 2.364 | 2.265 | 2.328 | 18,495,168 | +0.06(+2.58%) |
Feb 20, 2007 | 2.261 | 2.285 | 2.253 | 2.269 | 8,812,711 | +0.01(+0.35%) |
Feb 16, 2007 | 2.261 | 2.275 | 2.247 | 2.261 | 11,905,536 | +0.00(+0.02%) |
Feb 15, 2007 | 2.304 | 2.304 | 2.259 | 2.261 | 7,915,637 | -0.01(-0.35%) |
Feb 14, 2007 | 2.261 | 2.279 | 2.258 | 2.269 | 11,564,803 | +0.01(+0.56%) |
Feb 13, 2007 | 2.241 | 2.269 | 2.235 | 2.256 | 9,331,707 | +0.02(+1.09%) |
Feb 12, 2007 | 2.268 | 2.272 | 2.222 | 2.232 | 10,857,255 | -0.02(-0.92%) |
Feb 09, 2007 | 2.236 | 2.266 | 2.231 | 2.253 | 13,734,141 | +0.01(+0.53%) |
Feb 08, 2007 | 2.253 | 2.261 | 2.229 | 2.241 | 6,616,959 | -0.02(-0.86%) |
Feb 07, 2007 | 2.224 | 2.272 | 2.213 | 2.260 | 11,140,350 | +0.04(+1.84%) |
Feb 06, 2007 | 2.235 | 2.239 | 2.200 | 2.219 | 9,853,554 | -0.01(-0.49%) |
Feb 05, 2007 | 2.268 | 2.274 | 2.227 | 2.230 | 7,072,031 | -0.04(-1.67%) |
Feb 02, 2007 | 2.276 | 2.301 | 2.258 | 2.268 | 11,930,488 | +0.00(+0.11%) |