Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.947 | 8.050 | 7.888 | 7.888 | 129,763,488 | -0.07(-0.93%) |
Mar 28, 2008 | 8.111 | 8.154 | 7.935 | 7.962 | 58,954,040 | -0.10(-1.18%) |
Mar 27, 2008 | 8.140 | 8.178 | 8.021 | 8.057 | 70,738,168 | -0.12(-1.48%) |
Mar 26, 2008 | 8.294 | 8.334 | 8.062 | 8.178 | 79,501,496 | -0.16(-1.91%) |
Mar 25, 2008 | 8.266 | 8.373 | 8.223 | 8.337 | 60,569,896 | +0.06(+0.69%) |
Mar 24, 2008 | 8.069 | 8.375 | 7.997 | 8.280 | 95,830,808 | +0.25(+3.08%) |
Mar 21, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,538,592 | -0.00(-0.00%) |
Mar 20, 2008 | 8.059 | 8.178 | 7.981 | 8.033 | 163,537,440 | -0.02(-0.19%) |
Mar 19, 2008 | 8.206 | 8.265 | 8.042 | 8.049 | 120,029,008 | -0.23(-2.80%) |
Mar 18, 2008 | 8.131 | 8.280 | 8.087 | 8.280 | 86,953,656 | +0.26(+3.25%) |
Mar 17, 2008 | 7.760 | 8.116 | 7.688 | 8.019 | 101,574,312 | +0.09(+1.09%) |
Mar 14, 2008 | 8.178 | 8.180 | 7.791 | 7.933 | 106,240,880 | -0.19(-2.34%) |
Mar 13, 2008 | 8.049 | 8.209 | 7.962 | 8.123 | 90,662,344 | -0.04(-0.53%) |
Mar 12, 2008 | 8.233 | 8.290 | 8.138 | 8.166 | 70,929,384 | -0.11(-1.36%) |
Mar 11, 2008 | 8.235 | 8.292 | 8.052 | 8.278 | 84,126,872 | +0.21(+2.59%) |
Mar 10, 2008 | 8.164 | 8.192 | 8.052 | 8.069 | 66,201,384 | -0.10(-1.27%) |
Mar 07, 2008 | 8.173 | 8.322 | 8.074 | 8.173 | 72,863,144 | -0.08(-0.98%) |
Mar 06, 2008 | 8.296 | 8.430 | 8.239 | 8.254 | 93,102,624 | -0.09(-1.10%) |
Mar 05, 2008 | 8.394 | 8.439 | 8.258 | 8.346 | 72,213,240 | -0.02(-0.29%) |
Mar 04, 2008 | 8.171 | 8.382 | 8.118 | 8.370 | 93,717,000 | +0.15(+1.79%) |
Mar 03, 2008 | 8.226 | 8.271 | 8.144 | 8.223 | 70,488,320 | -0.03(-0.36%) |
Feb 29, 2008 | 8.311 | 8.399 | 8.225 | 8.252 | 82,122,704 | -0.13(-1.61%) |
Feb 28, 2008 | 8.398 | 8.430 | 8.320 | 8.387 | 91,341,736 | -0.07(-0.80%) |
Feb 27, 2008 | 8.465 | 8.550 | 8.404 | 8.455 | 83,901,808 | -0.04(-0.53%) |
Feb 26, 2008 | 8.275 | 8.584 | 8.230 | 8.499 | 118,274,192 | +0.18(+2.22%) |
Feb 25, 2008 | 8.178 | 8.349 | 8.145 | 8.315 | 97,685,616 | +0.13(+1.54%) |
Feb 22, 2008 | 8.107 | 8.204 | 8.007 | 8.188 | 81,871,480 | +0.10(+1.22%) |
Feb 21, 2008 | 8.197 | 8.265 | 8.040 | 8.090 | 110,747,368 | -0.11(-1.29%) |
Feb 20, 2008 | 7.922 | 8.246 | 7.860 | 8.195 | 232,833,520 | +0.60(+7.94%) |
Feb 19, 2008 | 7.672 | 7.803 | 7.593 | 7.593 | 184,319,920 | +0.01(+0.18%) |
Feb 18, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.454 | 7.651 | 7.396 | 7.579 | 109,735,552 | +0.11(+1.41%) |
Feb 14, 2008 | 7.523 | 7.535 | 7.392 | 7.473 | 114,902,192 | -0.14(-1.79%) |
Feb 13, 2008 | 7.449 | 7.684 | 7.449 | 7.610 | 101,260,152 | +0.20(+2.73%) |
Feb 12, 2008 | 7.390 | 7.499 | 7.313 | 7.408 | 114,532,232 | +0.04(+0.59%) |
Feb 11, 2008 | 7.297 | 7.364 | 7.244 | 7.364 | 78,213,104 | +0.13(+1.79%) |
Feb 08, 2008 | 7.038 | 7.290 | 7.007 | 7.235 | 130,251,728 | +0.24(+3.41%) |
Feb 07, 2008 | 7.221 | 7.221 | 6.938 | 6.997 | 281,856,352 | -0.29(-3.94%) |
Feb 06, 2008 | 7.461 | 7.506 | 7.266 | 7.283 | 107,917,352 | -0.14(-1.91%) |
Feb 05, 2008 | 7.593 | 7.593 | 7.396 | 7.425 | 105,170,024 | -0.19(-2.45%) |
Feb 04, 2008 | 7.644 | 7.720 | 7.577 | 7.612 | 72,068,120 | -0.06(-0.81%) |
Feb 01, 2008 | 7.563 | 7.679 | 7.508 | 7.674 | 106,055,296 | +0.12(+1.60%) |
Jan 31, 2008 | 7.418 | 7.641 | 7.307 | 7.553 | 128,080,144 | +0.03(+0.41%) |
Jan 30, 2008 | 7.451 | 7.651 | 7.402 | 7.522 | 114,238,528 | +0.03(+0.37%) |
Jan 29, 2008 | 7.610 | 7.610 | 7.402 | 7.494 | 122,504,280 | -0.06(-0.78%) |
Jan 28, 2008 | 7.558 | 7.739 | 7.499 | 7.553 | 82,220,584 | -0.00(-0.05%) |
Jan 25, 2008 | 7.905 | 7.907 | 7.532 | 7.556 | 122,453,016 | -0.20(-2.56%) |
Jan 24, 2008 | 7.477 | 7.805 | 7.339 | 7.755 | 129,007,040 | +0.29(+3.94%) |
Jan 23, 2008 | 7.187 | 7.467 | 6.908 | 7.461 | 196,000,704 | +0.08(+1.10%) |
Jan 22, 2008 | 6.997 | 7.515 | 6.997 | 7.380 | 187,772,400 | -0.18(-2.35%) |
Jan 21, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.567 | 7.651 | 7.430 | 7.558 | 145,205,072 | +0.13(+1.74%) |
Jan 17, 2008 | 7.679 | 7.739 | 7.342 | 7.428 | 141,291,008 | -0.23(-3.02%) |
Jan 16, 2008 | 7.567 | 7.808 | 7.539 | 7.660 | 162,034,960 | -0.12(-1.58%) |
Jan 15, 2008 | 7.878 | 7.902 | 7.774 | 7.783 | 92,921,624 | -0.19(-2.34%) |
Jan 14, 2008 | 8.062 | 8.102 | 7.926 | 7.969 | 109,293,216 | +0.20(+2.51%) |
Jan 11, 2008 | 7.860 | 7.886 | 7.748 | 7.774 | 105,519,480 | -0.06(-0.75%) |
Jan 10, 2008 | 7.605 | 7.938 | 7.605 | 7.833 | 142,820,352 | +0.16(+2.03%) |
Jan 09, 2008 | 7.449 | 7.708 | 7.387 | 7.677 | 177,172,448 | +0.22(+2.89%) |
Jan 08, 2008 | 7.862 | 7.950 | 7.432 | 7.461 | 247,292,112 | -0.37(-4.76%) |
Jan 07, 2008 | 8.130 | 8.145 | 7.637 | 7.834 | 182,280,144 | -0.26(-3.24%) |
Jan 04, 2008 | 8.430 | 8.498 | 8.043 | 8.097 | 143,104,288 | -0.48(-5.60%) |
Jan 03, 2008 | 8.544 | 8.608 | 8.479 | 8.577 | 61,879,864 | +0.00(+0.00%) |
Jan 02, 2008 | 8.721 | 8.807 | 8.506 | 8.577 | 81,035,376 | -0.14(-1.64%) |
Jan 01, 2008 | 8.861 | 8.862 | 8.707 | 8.721 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.861 | 8.862 | 8.707 | 8.721 | 49,631,592 | -0.15(-1.71%) |
Dec 28, 2007 | 8.902 | 8.983 | 8.854 | 8.873 | 40,167,348 | -0.04(-0.48%) |
Dec 27, 2007 | 9.009 | 9.092 | 8.899 | 8.916 | 46,537,540 | -0.20(-2.20%) |
Dec 26, 2007 | 9.035 | 9.139 | 8.978 | 9.116 | 34,850,020 | +0.08(+0.86%) |
Dec 24, 2007 | 8.980 | 9.066 | 8.954 | 9.038 | 22,376,154 | +0.05(+0.56%) |
Dec 21, 2007 | 8.897 | 9.013 | 8.893 | 8.988 | 99,562,328 | +0.15(+1.70%) |
Dec 20, 2007 | 8.883 | 8.966 | 8.772 | 8.838 | 52,612,736 | +0.00(+0.02%) |
Dec 19, 2007 | 8.809 | 8.905 | 8.765 | 8.836 | 57,917,372 | +0.02(+0.25%) |
Dec 18, 2007 | 8.845 | 8.941 | 8.790 | 8.814 | 69,743,072 | +0.02(+0.18%) |
Dec 17, 2007 | 8.950 | 8.992 | 8.774 | 8.798 | 64,916,972 | -0.21(-2.32%) |
Dec 14, 2007 | 8.971 | 9.130 | 8.971 | 9.007 | 76,367,536 | -0.04(-0.44%) |
Dec 13, 2007 | 8.845 | 9.061 | 8.845 | 9.047 | 70,223,808 | +0.15(+1.63%) |
Dec 12, 2007 | 8.952 | 9.018 | 8.829 | 8.902 | 83,652,688 | +0.13(+1.48%) |
Dec 11, 2007 | 8.914 | 9.030 | 8.748 | 8.772 | 78,646,032 | -0.21(-2.29%) |
Dec 10, 2007 | 8.999 | 9.018 | 8.850 | 8.978 | 73,320,424 | +0.02(+0.25%) |
Dec 07, 2007 | 9.054 | 9.099 | 8.928 | 8.956 | 51,753,820 | -0.06(-0.71%) |
Dec 06, 2007 | 8.921 | 9.025 | 8.841 | 9.019 | 60,199,752 | +0.10(+1.06%) |
Dec 05, 2007 | 8.824 | 8.942 | 8.817 | 8.924 | 67,480,832 | +0.16(+1.87%) |
Dec 04, 2007 | 8.645 | 8.890 | 8.639 | 8.760 | 70,856,848 | +0.05(+0.54%) |
Dec 03, 2007 | 8.727 | 8.847 | 8.684 | 8.714 | 57,929,528 | -0.12(-1.41%) |
Nov 30, 2007 | 8.907 | 8.943 | 8.669 | 8.838 | 117,951,472 | +0.02(+0.22%) |
Nov 29, 2007 | 8.703 | 8.897 | 8.698 | 8.819 | 63,843,988 | +0.06(+0.63%) |
Nov 28, 2007 | 8.494 | 8.810 | 8.444 | 8.764 | 98,334,992 | +0.35(+4.15%) |
Nov 27, 2007 | 8.346 | 8.468 | 8.311 | 8.415 | 90,981,968 | +0.10(+1.14%) |
Nov 26, 2007 | 8.491 | 8.569 | 8.299 | 8.320 | 92,271,056 | -0.17(-2.05%) |
Nov 23, 2007 | 8.541 | 8.548 | 8.448 | 8.494 | 26,990,870 | +0.05(+0.59%) |
Nov 21, 2007 | 8.372 | 8.624 | 8.372 | 8.444 | 83,195,464 | -0.12(-1.37%) |
Nov 20, 2007 | 8.738 | 8.757 | 8.399 | 8.562 | 187,921,520 | +0.02(+0.24%) |
Nov 19, 2007 | 8.788 | 8.899 | 8.509 | 8.541 | 155,541,424 | -0.23(-2.58%) |
Nov 16, 2007 | 8.658 | 8.767 | 8.548 | 8.767 | 127,654,952 | +0.32(+3.78%) |
Nov 15, 2007 | 8.430 | 8.569 | 8.390 | 8.448 | 78,976,424 | -0.03(-0.35%) |
Nov 14, 2007 | 8.674 | 8.674 | 8.442 | 8.477 | 76,529,304 | -0.07(-0.87%) |
Nov 13, 2007 | 8.335 | 8.560 | 8.307 | 8.551 | 96,465,208 | +0.34(+4.12%) |
Nov 12, 2007 | 8.280 | 8.455 | 8.197 | 8.213 | 89,566,976 | -0.15(-1.76%) |
Nov 09, 2007 | 8.496 | 8.539 | 8.270 | 8.360 | 117,020,760 | -0.27(-3.10%) |
Nov 08, 2007 | 8.962 | 9.000 | 8.379 | 8.627 | 143,737,360 | -0.33(-3.67%) |
Nov 07, 2007 | 9.132 | 9.225 | 8.940 | 8.956 | 83,087,288 | -0.27(-2.94%) |
Nov 06, 2007 | 9.071 | 9.239 | 9.071 | 9.227 | 78,853,432 | +0.15(+1.66%) |
Nov 05, 2007 | 8.988 | 9.128 | 8.947 | 9.076 | 69,276,744 | +0.02(+0.27%) |
Nov 02, 2007 | 8.966 | 9.064 | 8.897 | 9.052 | 81,211,304 | +0.16(+1.75%) |
Nov 01, 2007 | 8.848 | 9.035 | 8.838 | 8.897 | 91,784,744 | -0.03(-0.35%) |
Oct 31, 2007 | 8.935 | 8.975 | 8.817 | 8.928 | 72,286,424 | +0.02(+0.17%) |
Oct 30, 2007 | 8.921 | 8.978 | 8.897 | 8.912 | 49,694,056 | -0.03(-0.35%) |
Oct 29, 2007 | 9.045 | 9.064 | 8.905 | 8.943 | 70,007,664 | -0.12(-1.33%) |
Oct 26, 2007 | 9.016 | 9.094 | 8.976 | 9.064 | 68,972,008 | +0.19(+2.10%) |
Oct 25, 2007 | 8.893 | 8.978 | 8.802 | 8.878 | 68,698,064 | -0.04(-0.41%) |
Oct 24, 2007 | 8.930 | 8.957 | 8.712 | 8.914 | 73,569,760 | -0.04(-0.50%) |
Oct 23, 2007 | 8.945 | 8.983 | 8.816 | 8.959 | 56,156,460 | +0.10(+1.11%) |
Oct 22, 2007 | 8.781 | 8.888 | 8.681 | 8.861 | 64,859,636 | -0.02(-0.21%) |
Oct 19, 2007 | 9.070 | 9.139 | 8.862 | 8.880 | 82,492,616 | -0.25(-2.78%) |
Oct 18, 2007 | 9.068 | 9.156 | 8.987 | 9.133 | 50,120,676 | +0.06(+0.63%) |
Oct 17, 2007 | 9.049 | 9.113 | 8.999 | 9.076 | 71,479,488 | +0.18(+2.00%) |
Oct 16, 2007 | 8.824 | 8.964 | 8.822 | 8.899 | 46,463,436 | +0.05(+0.53%) |
Oct 15, 2007 | 8.905 | 8.966 | 8.778 | 8.852 | 42,925,436 | -0.05(-0.60%) |
Oct 12, 2007 | 8.883 | 8.978 | 8.862 | 8.905 | 53,540,216 | -0.01(-0.12%) |
Oct 11, 2007 | 9.066 | 9.094 | 8.838 | 8.916 | 63,674,708 | -0.11(-1.22%) |
Oct 10, 2007 | 9.047 | 9.108 | 8.983 | 9.026 | 52,495,164 | -0.04(-0.40%) |
Oct 09, 2007 | 9.018 | 9.068 | 8.937 | 9.063 | 56,179,036 | +0.07(+0.83%) |
Oct 08, 2007 | 8.797 | 9.014 | 8.795 | 8.988 | 72,684,328 | +0.20(+2.22%) |
Oct 05, 2007 | 8.752 | 8.850 | 8.733 | 8.793 | 67,453,512 | +0.07(+0.85%) |
Oct 04, 2007 | 8.708 | 8.736 | 8.639 | 8.719 | 36,764,040 | +0.02(+0.22%) |
Oct 03, 2007 | 8.765 | 8.783 | 8.660 | 8.700 | 56,770,724 | -0.12(-1.33%) |
Oct 02, 2007 | 8.790 | 8.824 | 8.693 | 8.817 | 49,664,500 | +0.01(+0.12%) |
Oct 01, 2007 | 8.605 | 8.836 | 8.600 | 8.807 | 65,870,328 | +0.21(+2.39%) |
Sep 28, 2007 | 8.674 | 8.693 | 8.560 | 8.601 | 61,487,228 | -0.08(-0.95%) |
Sep 27, 2007 | 8.771 | 8.819 | 8.667 | 8.684 | 65,555,428 | -0.06(-0.69%) |
Sep 26, 2007 | 8.809 | 8.826 | 8.717 | 8.745 | 79,759,480 | -0.06(-0.71%) |
Sep 25, 2007 | 8.645 | 8.810 | 8.645 | 8.807 | 77,592,856 | +0.13(+1.47%) |
Sep 24, 2007 | 8.764 | 8.807 | 8.667 | 8.679 | 63,379,964 | -0.05(-0.57%) |
Sep 21, 2007 | 8.710 | 8.803 | 8.655 | 8.729 | 136,387,456 | +0.07(+0.86%) |
Sep 20, 2007 | 8.560 | 8.689 | 8.560 | 8.655 | 65,707,588 | +0.06(+0.64%) |
Sep 19, 2007 | 8.681 | 8.729 | 8.534 | 8.600 | 118,132,792 | -0.07(-0.78%) |
Sep 18, 2007 | 8.543 | 8.700 | 8.318 | 8.667 | 83,301,568 | +0.18(+2.10%) |
Sep 17, 2007 | 8.337 | 8.555 | 8.328 | 8.489 | 84,065,064 | +0.13(+1.57%) |
Sep 14, 2007 | 8.379 | 8.422 | 8.240 | 8.358 | 96,110,832 | -0.07(-0.80%) |
Sep 13, 2007 | 8.413 | 8.506 | 8.360 | 8.425 | 81,340,944 | +0.00(+0.02%) |
Sep 12, 2007 | 8.607 | 8.617 | 8.387 | 8.423 | 82,381,176 | -0.19(-2.23%) |
Sep 11, 2007 | 8.517 | 8.646 | 8.489 | 8.615 | 65,162,960 | +0.15(+1.78%) |
Sep 10, 2007 | 8.465 | 8.534 | 8.351 | 8.465 | 50,472,048 | +0.03(+0.31%) |
Sep 07, 2007 | 8.560 | 8.612 | 8.370 | 8.439 | 87,527,096 | -0.23(-2.67%) |
Sep 06, 2007 | 8.664 | 8.710 | 8.610 | 8.670 | 71,952,648 | +0.02(+0.18%) |
Sep 05, 2007 | 8.594 | 8.664 | 8.569 | 8.655 | 96,167,856 | -0.01(-0.08%) |
Sep 04, 2007 | 8.475 | 8.719 | 8.474 | 8.662 | 124,641,704 | +0.14(+1.60%) |
Aug 31, 2007 | 8.460 | 8.589 | 8.411 | 8.525 | 103,580,504 | +0.16(+1.88%) |
Aug 30, 2007 | 8.301 | 8.463 | 8.285 | 8.368 | 63,885,992 | +0.00(+0.04%) |
Aug 29, 2007 | 8.111 | 8.423 | 8.111 | 8.365 | 80,958,336 | +0.27(+3.28%) |
Aug 28, 2007 | 8.223 | 8.289 | 8.088 | 8.099 | 66,078,140 | -0.16(-1.90%) |
Aug 27, 2007 | 8.292 | 8.330 | 8.252 | 8.256 | 52,497,312 | -0.05(-0.64%) |
Aug 24, 2007 | 8.206 | 8.322 | 8.188 | 8.309 | 64,619,988 | +0.08(+0.94%) |
Aug 23, 2007 | 8.035 | 8.265 | 7.998 | 8.232 | 84,775,344 | +0.21(+2.65%) |
Aug 22, 2007 | 8.040 | 8.057 | 7.916 | 8.019 | 89,513,904 | +0.07(+0.89%) |
Aug 21, 2007 | 8.052 | 8.093 | 7.917 | 7.948 | 87,693,968 | -0.10(-1.22%) |
Aug 20, 2007 | 8.175 | 8.197 | 7.929 | 8.047 | 95,714,080 | -0.10(-1.21%) |
Aug 17, 2007 | 7.878 | 8.335 | 8.002 | 8.145 | 171,514,768 | +0.19(+2.39%) |
Aug 16, 2007 | 7.988 | 8.000 | 7.539 | 7.955 | 205,624,736 | -0.02(-0.22%) |
Aug 15, 2007 | 8.119 | 8.221 | 7.938 | 7.973 | 118,010,352 | -0.20(-2.39%) |
Aug 14, 2007 | 8.411 | 8.423 | 8.106 | 8.168 | 106,552,096 | -0.20(-2.37%) |
Aug 13, 2007 | 8.289 | 8.444 | 8.256 | 8.366 | 104,001,056 | +0.21(+2.58%) |
Aug 10, 2007 | 8.043 | 8.325 | 8.030 | 8.156 | 105,649,656 | +0.03(+0.40%) |
Aug 09, 2007 | 8.368 | 8.499 | 8.123 | 8.123 | 139,497,968 | -0.41(-4.82%) |
Aug 08, 2007 | 8.446 | 8.610 | 8.413 | 8.534 | 137,231,152 | +0.16(+1.90%) |
Aug 07, 2007 | 8.353 | 8.463 | 8.285 | 8.375 | 91,007,944 | +0.00(+0.04%) |
Aug 06, 2007 | 8.216 | 8.382 | 8.214 | 8.372 | 106,091,904 | +0.09(+1.04%) |
Aug 03, 2007 | 8.366 | 8.401 | 8.270 | 8.285 | 100,436,432 | -0.05(-0.56%) |
Aug 02, 2007 | 8.128 | 8.365 | 8.128 | 8.332 | 107,097,384 | +0.26(+3.21%) |
Aug 01, 2007 | 7.954 | 8.106 | 7.878 | 8.073 | 88,292,040 | +0.12(+1.52%) |
Jul 31, 2007 | 8.031 | 8.135 | 7.941 | 7.952 | 85,018,472 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.905 | 7.971 | 74,754,104 | -0.06(-0.69%) |
Jul 27, 2007 | 8.154 | 8.193 | 8.026 | 8.026 | 76,336,712 | -0.11(-1.36%) |
Jul 26, 2007 | 8.197 | 8.315 | 8.009 | 8.137 | 126,680,232 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.385 | 8.145 | 8.213 | 66,178,860 | -0.01(-0.15%) |
Jul 24, 2007 | 8.361 | 8.408 | 8.209 | 8.225 | 60,236,272 | -0.14(-1.69%) |
Jul 23, 2007 | 8.380 | 8.465 | 8.346 | 8.366 | 61,986,172 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.385 | 87,220,456 | +0.02(+0.29%) |
Jul 19, 2007 | 8.209 | 8.480 | 8.209 | 8.361 | 99,366,376 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.214 | 8.054 | 8.144 | 58,735,864 | -0.06(-0.78%) |
Jul 17, 2007 | 8.185 | 8.271 | 8.123 | 8.207 | 68,864,848 | +0.01(+0.15%) |
Jul 16, 2007 | 8.119 | 8.204 | 8.100 | 8.195 | 68,763,520 | +0.03(+0.40%) |
Jul 13, 2007 | 8.128 | 8.178 | 8.050 | 8.163 | 79,233,216 | -0.02(-0.21%) |
Jul 12, 2007 | 7.912 | 8.228 | 7.860 | 8.180 | 145,582,432 | +0.29(+3.72%) |
Jul 11, 2007 | 7.739 | 7.886 | 7.720 | 7.886 | 105,401,904 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,344,776 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.919 | 7.831 | 7.836 | 60,582,992 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.862 | 7.943 | 48,443,364 | +0.01(+0.17%) |
Jul 05, 2007 | 7.805 | 7.941 | 7.800 | 7.929 | 50,909,156 | +0.06(+0.70%) |
Jul 03, 2007 | 7.817 | 7.883 | 7.803 | 7.874 | 30,905,180 | +0.07(+0.86%) |
Jul 02, 2007 | 7.708 | 7.836 | 7.743 | 7.807 | 54,586,776 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.846 | 7.646 | 7.708 | 80,438,488 | +0.00(+0.02%) |
Jun 28, 2007 | 7.765 | 7.833 | 7.679 | 7.707 | 65,757,652 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.824 | 7.696 | 7.807 | 66,259,720 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,935,120 | -0.05(-0.67%) |
Jun 25, 2007 | 7.791 | 7.869 | 7.732 | 7.764 | 80,910,168 | -0.04(-0.53%) |
Jun 22, 2007 | 7.860 | 7.912 | 7.786 | 7.805 | 132,861,096 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.879 | 7.757 | 7.860 | 86,621,048 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.779 | 7.781 | 80,440,840 | -0.15(-1.87%) |
Jun 19, 2007 | 7.912 | 7.959 | 7.865 | 7.929 | 70,313,664 | +0.00(+0.02%) |
Jun 18, 2007 | 7.884 | 7.938 | 7.869 | 7.928 | 69,946,088 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,280,000 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.929 | 7.829 | 7.890 | 65,529,380 | +0.03(+0.37%) |
Jun 13, 2007 | 7.803 | 7.860 | 7.741 | 7.860 | 92,937,288 | +0.08(+0.98%) |
Jun 12, 2007 | 7.874 | 7.931 | 7.779 | 7.784 | 98,060,784 | -0.14(-1.81%) |
Jun 11, 2007 | 7.912 | 7.997 | 7.853 | 7.928 | 73,820,304 | +0.02(+0.24%) |
Jun 08, 2007 | 7.829 | 7.912 | 7.781 | 7.909 | 78,565,848 | +0.06(+0.81%) |
Jun 07, 2007 | 7.903 | 7.978 | 7.836 | 7.845 | 101,843,112 | -0.11(-1.35%) |
Jun 06, 2007 | 7.862 | 7.979 | 7.865 | 7.952 | 90,661,776 | +0.02(+0.24%) |
Jun 05, 2007 | 7.900 | 7.959 | 7.864 | 7.933 | 81,108,504 | -0.01(-0.13%) |
Jun 04, 2007 | 7.905 | 7.947 | 7.821 | 7.943 | 65,291,772 | +0.03(+0.37%) |
Jun 01, 2007 | 7.905 | 7.947 | 7.895 | 7.914 | 90,131,176 | +0.02(+0.22%) |
May 31, 2007 | 7.879 | 7.922 | 7.862 | 7.897 | 87,980,328 | +0.01(+0.09%) |
May 30, 2007 | 7.791 | 7.895 | 7.800 | 7.890 | 65,227,368 | +0.02(+0.24%) |
May 29, 2007 | 7.862 | 7.922 | 7.814 | 7.871 | 82,315,080 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.924 | 7.829 | 7.881 | 93,971,192 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.924 | 7.817 | 7.843 | 111,206,808 | -0.04(-0.50%) |
May 23, 2007 | 7.924 | 7.966 | 7.874 | 7.883 | 113,654,816 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.905 | 7.774 | 7.874 | 86,630,768 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,509,880 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.627 | 7.701 | 103,042,352 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.879 | 7.672 | 7.751 | 133,640,616 | -0.06(-0.75%) |
May 16, 2007 | 7.817 | 7.814 | 7.655 | 7.810 | 108,231,200 | +0.08(+1.03%) |
May 15, 2007 | 7.741 | 7.834 | 7.717 | 7.731 | 68,921,720 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.741 | 7.777 | 54,504,196 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.822 | 7.688 | 7.815 | 58,578,000 | +0.10(+1.28%) |
May 10, 2007 | 7.739 | 7.746 | 7.667 | 7.717 | 79,559,600 | -0.04(-0.58%) |
May 09, 2007 | 7.739 | 7.810 | 7.688 | 7.762 | 95,686,880 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.796 | 7.598 | 7.776 | 230,468,656 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.532 | 7.567 | 58,772,752 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.447 | 7.565 | 95,257,488 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.390 | 7.399 | 54,647,488 | -0.02(-0.23%) |
May 02, 2007 | 7.390 | 7.444 | 7.390 | 7.416 | 61,148,988 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.428 | 7.280 | 7.415 | 98,758,872 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,524,460 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.321 | 7.247 | 7.306 | 57,633,632 | +0.04(+0.59%) |
Apr 26, 2007 | 7.195 | 7.299 | 7.176 | 7.263 | 82,957,040 | +0.03(+0.41%) |
Apr 25, 2007 | 7.221 | 7.254 | 7.195 | 7.233 | 59,904,640 | +0.04(+0.53%) |
Apr 24, 2007 | 7.193 | 7.256 | 7.109 | 7.195 | 72,332,240 | +0.04(+0.58%) |
Apr 23, 2007 | 7.117 | 7.204 | 7.083 | 7.154 | 61,929,044 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.188 | 7.100 | 7.147 | 67,122,064 | +0.04(+0.53%) |
Apr 19, 2007 | 7.079 | 7.178 | 7.069 | 7.109 | 69,032,304 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.079 | 71,825,736 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.119 | 7.031 | 7.119 | 71,174,400 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,138,948 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.150 | 7.036 | 7.114 | 60,676,056 | +0.01(+0.15%) |
Apr 12, 2007 | 7.017 | 7.119 | 6.986 | 7.104 | 58,660,520 | +0.07(+0.96%) |
Apr 11, 2007 | 7.048 | 7.064 | 6.965 | 7.036 | 60,786,340 | +0.00(+0.02%) |
Apr 10, 2007 | 7.150 | 7.235 | 6.971 | 7.035 | 88,319,336 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.131 | 7.142 | 48,972,164 | -0.08(-1.10%) |
Apr 05, 2007 | 7.100 | 7.235 | 7.052 | 7.221 | 86,520,560 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.100 | 72,157,152 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.081 | 6.969 | 7.064 | 69,103,432 | +0.10(+1.44%) |