Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.693 | 8.821 | 8.556 | 8.696 | 7,729,786 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,781 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.727 | 8.778 | 5,363,050 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,294 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.818 | 9.012 | 9,149,044 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.148 | 8.733 | 8.818 | 6,323,220 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.684 | 11,232,083 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.684 | 11,232,083 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.818 | 12,727,865 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.270 | 9.657 | 10,898,863 | +0.49(+5.30%) |
Mar 17, 2008 | 9.074 | 9.370 | 9.020 | 9.171 | 12,557,710 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.694 | 9.185 | 9.410 | 11,740,228 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.851 | 9.484 | 11,156,272 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,047,176 | +0.18(+1.97%) |
Mar 11, 2008 | 8.909 | 9.151 | 8.741 | 9.117 | 10,361,712 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.525 | 8.582 | 8,954,541 | -0.21(-2.43%) |
Mar 07, 2008 | 8.781 | 9.054 | 8.716 | 8.795 | 12,209,704 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,842 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,506,674 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.219 | 8.784 | 8.901 | 19,101,754 | -0.71(-7.40%) |
Mar 03, 2008 | 9.208 | 9.888 | 9.208 | 9.612 | 16,164,088 | +0.29(+3.11%) |
Feb 29, 2008 | 9.421 | 9.447 | 9.205 | 9.322 | 14,751,226 | -0.30(-3.08%) |
Feb 28, 2008 | 9.595 | 9.805 | 9.572 | 9.618 | 13,525,477 | -0.17(-1.74%) |
Feb 27, 2008 | 9.381 | 9.842 | 9.344 | 9.788 | 17,020,384 | +0.38(+4.02%) |
Feb 26, 2008 | 8.926 | 9.455 | 8.818 | 9.410 | 15,886,307 | +0.44(+4.85%) |
Feb 25, 2008 | 8.784 | 9.066 | 8.662 | 8.975 | 16,544,510 | +0.22(+2.50%) |
Feb 22, 2008 | 8.849 | 8.904 | 8.545 | 8.756 | 19,588,138 | +0.10(+1.12%) |
Feb 21, 2008 | 8.818 | 8.886 | 8.593 | 8.659 | 19,268,522 | +0.05(+0.59%) |
Feb 20, 2008 | 8.275 | 8.611 | 8.258 | 8.608 | 9,238,572 | +0.21(+2.54%) |
Feb 19, 2008 | 8.272 | 8.559 | 8.272 | 8.394 | 11,735,040 | +0.33(+4.05%) |
Feb 18, 2008 | 8.059 | 8.104 | 7.911 | 8.067 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.104 | 7.911 | 8.067 | 6,275,515 | -0.09(-1.05%) |
Feb 14, 2008 | 8.241 | 8.332 | 8.081 | 8.153 | 10,829,837 | +0.13(+1.56%) |
Feb 13, 2008 | 8.027 | 8.093 | 7.860 | 8.027 | 12,614,815 | +0.01(+0.07%) |
Feb 12, 2008 | 8.181 | 8.352 | 7.951 | 8.022 | 12,251,134 | +0.12(+1.51%) |
Feb 11, 2008 | 7.501 | 7.999 | 7.487 | 7.902 | 17,343,068 | +0.49(+6.64%) |
Feb 08, 2008 | 7.311 | 7.507 | 7.211 | 7.410 | 6,861,464 | +0.03(+0.42%) |
Feb 07, 2008 | 7.220 | 7.532 | 7.074 | 7.379 | 10,418,377 | +0.17(+2.37%) |
Feb 06, 2008 | 7.245 | 7.450 | 7.146 | 7.208 | 6,784,522 | -0.03(-0.35%) |
Feb 05, 2008 | 7.538 | 7.538 | 7.151 | 7.234 | 5,819,894 | -0.38(-4.93%) |
Feb 04, 2008 | 7.686 | 7.726 | 7.544 | 7.609 | 3,804,780 | +0.01(+0.11%) |
Feb 01, 2008 | 7.510 | 7.746 | 7.470 | 7.601 | 10,076,812 | +0.21(+2.85%) |
Jan 31, 2008 | 7.043 | 7.484 | 6.966 | 7.390 | 16,388,536 | +0.07(+1.01%) |
Jan 30, 2008 | 7.356 | 7.843 | 7.168 | 7.316 | 12,989,267 | -0.03(-0.46%) |
Jan 29, 2008 | 7.427 | 7.430 | 7.257 | 7.350 | 11,459,705 | +0.15(+2.09%) |
Jan 28, 2008 | 7.032 | 7.285 | 6.946 | 7.200 | 10,513,330 | +0.18(+2.59%) |
Jan 25, 2008 | 7.282 | 7.328 | 6.981 | 7.018 | 6,464,678 | -0.16(-2.30%) |
Jan 24, 2008 | 7.066 | 7.208 | 7.032 | 7.183 | 11,053,712 | +0.26(+3.74%) |
Jan 23, 2008 | 6.688 | 6.944 | 6.429 | 6.924 | 22,281,432 | -0.14(-2.01%) |
Jan 22, 2008 | 6.685 | 7.257 | 6.611 | 7.066 | 19,677,470 | -0.10(-1.43%) |
Jan 21, 2008 | 7.450 | 7.521 | 6.944 | 7.168 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.450 | 7.521 | 6.944 | 7.168 | 13,912,427 | -0.07(-0.94%) |
Jan 17, 2008 | 7.803 | 7.934 | 7.117 | 7.237 | 15,839,780 | -0.39(-5.07%) |
Jan 16, 2008 | 7.891 | 7.990 | 7.328 | 7.623 | 20,675,150 | -0.55(-6.78%) |
Jan 15, 2008 | 8.326 | 8.326 | 8.047 | 8.178 | 7,600,572 | -0.36(-4.23%) |
Jan 14, 2008 | 8.289 | 8.588 | 8.289 | 8.539 | 9,515,970 | +0.21(+2.49%) |
Jan 11, 2008 | 8.264 | 8.451 | 8.221 | 8.332 | 6,952,877 | -0.04(-0.44%) |
Jan 10, 2008 | 8.090 | 8.463 | 8.053 | 8.369 | 16,452,391 | +0.26(+3.26%) |
Jan 09, 2008 | 7.888 | 8.110 | 7.800 | 8.104 | 11,908,981 | +0.34(+4.40%) |
Jan 08, 2008 | 7.840 | 8.093 | 7.743 | 7.763 | 12,334,703 | -0.14(-1.80%) |
Jan 07, 2008 | 8.050 | 8.050 | 7.638 | 7.905 | 11,983,755 | -0.16(-2.01%) |
Jan 04, 2008 | 8.204 | 8.235 | 7.982 | 8.067 | 6,025,995 | -0.26(-3.18%) |
Jan 03, 2008 | 8.335 | 8.443 | 8.164 | 8.332 | 9,186,202 | +0.17(+2.06%) |
Jan 02, 2008 | 8.292 | 8.335 | 8.027 | 8.164 | 6,465,241 | -0.09(-1.07%) |
Jan 01, 2008 | 8.278 | 8.346 | 8.178 | 8.252 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.278 | 8.346 | 8.178 | 8.252 | 3,356,872 | -0.11(-1.33%) |
Dec 28, 2007 | 8.505 | 8.525 | 8.303 | 8.363 | 5,885,907 | -0.07(-0.84%) |
Dec 27, 2007 | 8.417 | 8.500 | 8.394 | 8.434 | 3,872,277 | -0.07(-0.87%) |
Dec 26, 2007 | 8.397 | 8.522 | 8.392 | 8.508 | 5,306,584 | +0.02(+0.23%) |
Dec 24, 2007 | 8.517 | 8.628 | 8.392 | 8.488 | 2,301,394 | +0.11(+1.29%) |
Dec 21, 2007 | 8.181 | 8.471 | 8.127 | 8.380 | 11,616,776 | +0.34(+4.17%) |
Dec 20, 2007 | 8.158 | 8.209 | 7.891 | 8.044 | 11,492,825 | +0.04(+0.50%) |
Dec 19, 2007 | 7.934 | 8.099 | 7.814 | 8.005 | 11,101,670 | +0.22(+2.81%) |
Dec 18, 2007 | 7.888 | 7.959 | 7.581 | 7.786 | 9,068,160 | +0.21(+2.78%) |
Dec 17, 2007 | 7.817 | 7.831 | 7.490 | 7.575 | 6,758,402 | -0.29(-3.65%) |
Dec 14, 2007 | 7.828 | 7.982 | 7.743 | 7.862 | 5,500,989 | -0.15(-1.81%) |
Dec 13, 2007 | 8.044 | 8.081 | 7.851 | 8.007 | 6,833,488 | -0.27(-3.30%) |
Dec 12, 2007 | 8.281 | 8.608 | 8.107 | 8.281 | 8,137,354 | +0.10(+1.22%) |
Dec 11, 2007 | 8.650 | 8.673 | 8.138 | 8.181 | 8,836,249 | -0.35(-4.13%) |
Dec 10, 2007 | 8.534 | 8.670 | 8.508 | 8.534 | 5,554,537 | +0.03(+0.30%) |
Dec 07, 2007 | 8.306 | 8.531 | 8.306 | 8.508 | 6,183,129 | +0.15(+1.77%) |
Dec 06, 2007 | 8.056 | 8.423 | 8.056 | 8.360 | 7,468,595 | +0.24(+3.01%) |
Dec 05, 2007 | 8.184 | 8.241 | 8.017 | 8.116 | 9,771,853 | +0.17(+2.15%) |
Dec 04, 2007 | 7.922 | 7.999 | 7.860 | 7.945 | 6,388,291 | -0.12(-1.48%) |
Dec 03, 2007 | 8.044 | 8.187 | 7.968 | 8.064 | 5,959,943 | +0.07(+0.85%) |
Nov 30, 2007 | 8.036 | 8.272 | 7.922 | 7.996 | 11,461,892 | +0.19(+2.48%) |
Nov 29, 2007 | 7.879 | 8.056 | 7.732 | 7.803 | 10,937,031 | +0.03(+0.40%) |
Nov 28, 2007 | 7.669 | 7.823 | 7.632 | 7.771 | 11,943,742 | +0.50(+6.84%) |
Nov 27, 2007 | 7.370 | 7.376 | 7.106 | 7.274 | 11,528,299 | +0.04(+0.55%) |
Nov 26, 2007 | 7.561 | 7.629 | 7.163 | 7.234 | 12,651,059 | -0.41(-5.39%) |
Nov 23, 2007 | 7.609 | 7.695 | 7.557 | 7.646 | 5,267,211 | -0.08(-1.07%) |
Nov 21, 2007 | 7.891 | 7.911 | 7.573 | 7.729 | 11,411,818 | -0.42(-5.10%) |
Nov 20, 2007 | 8.207 | 8.397 | 8.013 | 8.144 | 7,689,552 | +0.05(+0.63%) |
Nov 19, 2007 | 8.437 | 8.437 | 8.013 | 8.093 | 8,650,664 | -0.45(-5.26%) |
Nov 16, 2007 | 8.608 | 8.733 | 8.343 | 8.542 | 10,850,466 | +0.30(+3.66%) |
Nov 15, 2007 | 8.443 | 8.548 | 7.979 | 8.241 | 7,900,441 | -0.26(-3.11%) |
Nov 14, 2007 | 8.653 | 8.704 | 8.417 | 8.505 | 8,576,207 | +0.19(+2.26%) |
Nov 13, 2007 | 7.939 | 8.377 | 7.939 | 8.318 | 8,893,076 | +0.55(+7.07%) |
Nov 12, 2007 | 8.101 | 8.209 | 7.660 | 7.769 | 10,576,784 | -0.49(-5.92%) |
Nov 09, 2007 | 8.207 | 8.434 | 8.053 | 8.258 | 8,951,781 | -0.24(-2.88%) |
Nov 08, 2007 | 8.520 | 8.790 | 8.258 | 8.502 | 11,264,886 | -0.01(-0.17%) |
Nov 07, 2007 | 8.898 | 8.986 | 8.488 | 8.517 | 12,534,821 | -0.40(-4.50%) |
Nov 06, 2007 | 8.960 | 9.060 | 8.793 | 8.918 | 10,443,780 | +0.19(+2.15%) |
Nov 05, 2007 | 8.585 | 8.867 | 8.463 | 8.730 | 9,334,245 | +0.16(+1.89%) |
Nov 02, 2007 | 8.761 | 8.798 | 8.329 | 8.568 | 5,088,661 | -0.05(-0.63%) |
Nov 01, 2007 | 8.693 | 8.793 | 8.568 | 8.622 | 10,983,224 | -0.22(-2.54%) |
Oct 31, 2007 | 8.906 | 8.960 | 8.747 | 8.847 | 10,127,923 | +0.13(+1.47%) |
Oct 30, 2007 | 8.824 | 8.898 | 8.699 | 8.719 | 14,517,427 | -0.17(-1.95%) |
Oct 29, 2007 | 8.719 | 9.000 | 8.676 | 8.892 | 8,608,496 | +0.25(+2.93%) |
Oct 26, 2007 | 8.477 | 8.684 | 8.434 | 8.639 | 7,920,753 | +0.35(+4.19%) |
Oct 25, 2007 | 8.332 | 8.431 | 8.141 | 8.292 | 6,405,868 | +0.11(+1.39%) |
Oct 24, 2007 | 8.241 | 8.278 | 7.959 | 8.178 | 6,851,895 | -0.05(-0.66%) |
Oct 23, 2007 | 8.229 | 8.309 | 8.064 | 8.232 | 6,416,175 | +0.19(+2.37%) |
Oct 22, 2007 | 7.862 | 8.070 | 7.649 | 8.042 | 8,560,141 | -0.01(-0.11%) |
Oct 19, 2007 | 8.434 | 8.454 | 8.002 | 8.050 | 8,411,799 | -0.44(-5.19%) |
Oct 18, 2007 | 8.033 | 8.517 | 8.013 | 8.491 | 11,630,290 | +0.38(+4.66%) |
Oct 17, 2007 | 8.329 | 8.377 | 7.874 | 8.113 | 9,063,024 | -0.04(-0.52%) |
Oct 16, 2007 | 8.175 | 8.198 | 7.948 | 8.155 | 10,654,107 | -0.19(-2.32%) |
Oct 15, 2007 | 8.520 | 8.576 | 8.241 | 8.349 | 6,295,602 | -0.18(-2.17%) |
Oct 12, 2007 | 8.406 | 8.571 | 8.332 | 8.534 | 5,214,068 | +0.17(+2.04%) |
Oct 11, 2007 | 8.602 | 8.702 | 8.155 | 8.363 | 9,404,554 | -0.14(-1.64%) |
Oct 10, 2007 | 8.517 | 8.542 | 8.423 | 8.502 | 4,952,834 | +0.03(+0.40%) |
Oct 09, 2007 | 8.249 | 8.522 | 8.244 | 8.468 | 8,884,477 | +0.30(+3.62%) |
Oct 08, 2007 | 8.022 | 8.184 | 8.019 | 8.172 | 4,215,629 | +0.10(+1.23%) |
Oct 05, 2007 | 8.022 | 8.235 | 7.931 | 8.073 | 9,203,889 | +0.24(+3.05%) |
Oct 04, 2007 | 7.783 | 7.885 | 7.586 | 7.834 | 6,770,720 | +0.20(+2.57%) |
Oct 03, 2007 | 7.760 | 7.953 | 7.623 | 7.638 | 8,832,797 | -0.14(-1.83%) |
Oct 02, 2007 | 7.717 | 7.780 | 7.581 | 7.780 | 7,216,716 | -0.01(-0.07%) |
Oct 01, 2007 | 7.510 | 7.857 | 7.498 | 7.786 | 14,167,199 | +0.33(+4.39%) |
Sep 28, 2007 | 7.424 | 7.458 | 7.302 | 7.458 | 7,911,866 | +0.00(+0.00%) |
Sep 27, 2007 | 7.476 | 7.493 | 7.393 | 7.458 | 8,827,137 | +0.11(+1.47%) |
Sep 26, 2007 | 7.342 | 7.387 | 7.296 | 7.350 | 9,592,663 | +0.15(+2.09%) |
Sep 25, 2007 | 7.097 | 7.214 | 7.055 | 7.200 | 9,083,488 | +0.00(+0.04%) |
Sep 24, 2007 | 7.188 | 7.220 | 7.131 | 7.197 | 6,858,241 | +0.09(+1.20%) |
Sep 21, 2007 | 7.225 | 7.245 | 7.060 | 7.111 | 6,525,925 | +0.02(+0.28%) |
Sep 20, 2007 | 7.111 | 7.225 | 6.978 | 7.092 | 6,782,145 | +0.00(+0.00%) |
Sep 19, 2007 | 7.083 | 7.217 | 7.052 | 7.092 | 13,275,148 | +0.31(+4.57%) |
Sep 18, 2007 | 6.540 | 6.955 | 6.423 | 6.781 | 11,576,053 | +0.37(+5.81%) |
Sep 17, 2007 | 6.571 | 6.602 | 6.409 | 6.409 | 5,999,717 | -0.18(-2.72%) |
Sep 14, 2007 | 6.571 | 6.648 | 6.469 | 6.588 | 9,768,763 | -0.02(-0.34%) |
Sep 13, 2007 | 6.631 | 6.705 | 6.571 | 6.611 | 7,597,549 | +0.05(+0.82%) |
Sep 12, 2007 | 6.599 | 6.671 | 6.437 | 6.557 | 8,678,612 | -0.08(-1.16%) |
Sep 11, 2007 | 6.679 | 6.725 | 6.486 | 6.634 | 9,357,215 | +0.04(+0.56%) |
Sep 10, 2007 | 6.662 | 6.690 | 6.426 | 6.597 | 6,975,140 | -0.10(-1.49%) |
Sep 07, 2007 | 6.773 | 6.776 | 6.514 | 6.696 | 7,031,268 | -0.15(-2.20%) |
Sep 06, 2007 | 6.867 | 6.912 | 6.747 | 6.847 | 5,415,915 | +0.06(+0.84%) |
Sep 05, 2007 | 6.696 | 6.821 | 6.621 | 6.790 | 12,231,686 | -0.11(-1.53%) |
Sep 04, 2007 | 6.867 | 7.040 | 6.836 | 6.895 | 8,352,574 | +0.06(+0.83%) |
Aug 31, 2007 | 6.799 | 6.909 | 6.739 | 6.838 | 8,034,228 | +0.32(+4.89%) |
Aug 30, 2007 | 6.386 | 6.745 | 6.366 | 6.520 | 8,344,292 | +0.05(+0.79%) |
Aug 29, 2007 | 6.360 | 6.591 | 6.304 | 6.469 | 7,016,855 | +0.25(+4.07%) |
Aug 28, 2007 | 6.463 | 6.469 | 6.176 | 6.215 | 9,514,940 | -0.37(-5.62%) |
Aug 27, 2007 | 6.662 | 6.690 | 6.471 | 6.585 | 4,914,410 | -0.04(-0.64%) |
Aug 24, 2007 | 6.426 | 6.710 | 6.380 | 6.628 | 9,359,908 | +0.20(+3.14%) |
Aug 23, 2007 | 6.543 | 6.571 | 6.224 | 6.426 | 9,568,009 | +0.04(+0.67%) |
Aug 22, 2007 | 6.210 | 6.395 | 6.153 | 6.383 | 8,757,007 | +0.41(+6.86%) |
Aug 21, 2007 | 5.857 | 6.076 | 5.820 | 5.974 | 8,200,506 | +0.12(+2.04%) |
Aug 20, 2007 | 5.914 | 5.922 | 5.604 | 5.854 | 9,124,724 | +0.05(+0.88%) |
Aug 17, 2007 | 5.922 | 5.999 | 5.464 | 5.803 | 14,546,967 | +0.29(+5.21%) |
Aug 16, 2007 | 5.311 | 5.689 | 0.0028 | 5.516 | 27,917,156 | -0.42(-7.00%) |
Aug 15, 2007 | 6.153 | 6.363 | 5.900 | 5.931 | 14,319,889 | -0.39(-6.21%) |
Aug 14, 2007 | 6.571 | 6.616 | 6.264 | 6.324 | 9,679,266 | -0.31(-4.71%) |
Aug 13, 2007 | 6.813 | 6.850 | 6.534 | 6.636 | 9,887,227 | -0.11(-1.64%) |
Aug 10, 2007 | 6.577 | 6.767 | 6.420 | 6.747 | 10,865,227 | -0.22(-3.14%) |
Aug 09, 2007 | 7.003 | 7.165 | 6.861 | 6.966 | 8,924,526 | -0.37(-5.00%) |
Aug 08, 2007 | 7.276 | 7.544 | 7.183 | 7.333 | 9,131,126 | +0.14(+1.94%) |
Aug 07, 2007 | 7.026 | 7.254 | 6.927 | 7.194 | 7,671,785 | +0.14(+2.02%) |
Aug 06, 2007 | 6.989 | 7.066 | 6.685 | 7.052 | 12,819,049 | -0.01(-0.08%) |
Aug 03, 2007 | 7.129 | 7.328 | 7.009 | 7.057 | 6,957,795 | -0.27(-3.69%) |
Aug 02, 2007 | 7.308 | 7.427 | 7.222 | 7.328 | 10,261,975 | +0.13(+1.86%) |
Aug 01, 2007 | 7.015 | 7.285 | 7.001 | 7.194 | 12,599,403 | +0.01(+0.08%) |
Jul 31, 2007 | 7.393 | 7.495 | 7.188 | 7.188 | 11,262,474 | -0.03(-0.35%) |
Jul 30, 2007 | 7.177 | 7.239 | 6.989 | 7.214 | 12,635,612 | +0.17(+2.38%) |
Jul 27, 2007 | 7.274 | 7.336 | 6.918 | 7.046 | 12,892,592 | -0.19(-2.67%) |
Jul 26, 2007 | 7.211 | 7.291 | 6.914 | 7.239 | 16,511,560 | -0.41(-5.32%) |
Jul 25, 2007 | 7.715 | 7.806 | 7.333 | 7.646 | 9,641,173 | +0.06(+0.75%) |
Jul 24, 2007 | 7.962 | 7.973 | 7.427 | 7.589 | 8,876,533 | -0.40(-4.95%) |
Jul 23, 2007 | 8.005 | 8.007 | 7.897 | 7.985 | 9,183,784 | +0.09(+1.19%) |
Jul 20, 2007 | 7.936 | 7.956 | 7.837 | 7.891 | 4,894,573 | -0.07(-0.93%) |
Jul 19, 2007 | 7.965 | 8.005 | 7.914 | 7.965 | 9,741,107 | +0.09(+1.08%) |
Jul 18, 2007 | 7.808 | 7.891 | 7.754 | 7.879 | 7,179,269 | +0.05(+0.69%) |
Jul 17, 2007 | 7.823 | 7.862 | 7.749 | 7.825 | 5,724,924 | +0.07(+0.95%) |
Jul 16, 2007 | 7.811 | 7.825 | 7.692 | 7.751 | 5,159,990 | -0.09(-1.09%) |
Jul 13, 2007 | 7.865 | 7.865 | 7.746 | 7.837 | 6,112,327 | -0.01(-0.18%) |
Jul 12, 2007 | 7.794 | 7.874 | 7.680 | 7.851 | 11,651,811 | +0.08(+1.02%) |
Jul 11, 2007 | 7.550 | 7.879 | 7.507 | 7.771 | 10,156,862 | +0.11(+1.37%) |
Jul 10, 2007 | 7.626 | 7.803 | 7.558 | 7.666 | 6,686,402 | -0.18(-2.36%) |
Jul 09, 2007 | 7.871 | 7.919 | 7.778 | 7.851 | 3,845,560 | +0.14(+1.81%) |
Jul 06, 2007 | 7.612 | 7.732 | 7.552 | 7.712 | 5,458,804 | +0.15(+1.96%) |
Jul 05, 2007 | 7.527 | 7.604 | 7.424 | 7.564 | 4,888,596 | +0.04(+0.49%) |
Jul 03, 2007 | 7.561 | 7.618 | 7.441 | 7.527 | 4,026,606 | +0.00(+0.00%) |
Jul 02, 2007 | 7.339 | 7.527 | 7.330 | 7.527 | 5,580,790 | +0.21(+2.88%) |
Jun 29, 2007 | 7.370 | 7.407 | 7.239 | 7.316 | 6,097,123 | +0.03(+0.39%) |
Jun 28, 2007 | 7.111 | 7.367 | 7.100 | 7.288 | 6,630,857 | +0.20(+2.81%) |
Jun 27, 2007 | 6.884 | 7.089 | 6.867 | 7.089 | 4,681,887 | +0.11(+1.55%) |
Jun 26, 2007 | 7.086 | 7.131 | 6.964 | 6.981 | 5,679,223 | -0.02(-0.28%) |
Jun 25, 2007 | 7.029 | 7.174 | 6.858 | 7.001 | 4,730,401 | -0.07(-1.01%) |
Jun 22, 2007 | 7.245 | 7.257 | 7.035 | 7.072 | 5,246,821 | -0.19(-2.59%) |
Jun 21, 2007 | 6.969 | 7.288 | 6.939 | 7.259 | 7,478,786 | +0.26(+3.70%) |
Jun 20, 2007 | 7.160 | 7.183 | 6.961 | 7.001 | 6,389,345 | -0.11(-1.56%) |
Jun 19, 2007 | 7.171 | 7.171 | 7.060 | 7.111 | 5,861,324 | -0.07(-0.99%) |
Jun 18, 2007 | 7.237 | 7.237 | 7.069 | 7.183 | 4,010,083 | +0.01(+0.12%) |
Jun 15, 2007 | 7.103 | 7.217 | 7.103 | 7.174 | 6,539,456 | +0.20(+2.94%) |
Jun 14, 2007 | 6.941 | 7.001 | 6.864 | 6.969 | 7,466,833 | +0.15(+2.13%) |
Jun 13, 2007 | 6.594 | 6.898 | 6.571 | 6.824 | 9,791,255 | +0.36(+5.54%) |
Jun 12, 2007 | 6.594 | 6.642 | 6.449 | 6.466 | 7,256,257 | -0.16(-2.45%) |
Jun 11, 2007 | 6.685 | 6.719 | 6.577 | 6.628 | 8,701,463 | +0.00(+0.00%) |
Jun 08, 2007 | 6.392 | 6.631 | 6.383 | 6.628 | 10,509,737 | +0.24(+3.83%) |
Jun 07, 2007 | 6.543 | 6.727 | 6.341 | 6.383 | 6,027,253 | -0.23(-3.44%) |
Jun 06, 2007 | 6.745 | 6.747 | 6.528 | 6.611 | 7,520,620 | -0.21(-3.05%) |
Jun 05, 2007 | 6.816 | 6.858 | 6.725 | 6.818 | 6,190,371 | +0.00(+0.04%) |
Jun 04, 2007 | 6.608 | 6.827 | 6.608 | 6.816 | 8,121,412 | +0.03(+0.38%) |
Jun 01, 2007 | 6.520 | 6.816 | 6.517 | 6.790 | 7,377,541 | +0.32(+4.97%) |
May 31, 2007 | 6.471 | 6.543 | 6.420 | 6.469 | 7,263,288 | +0.05(+0.75%) |
May 30, 2007 | 6.119 | 6.446 | 6.099 | 6.420 | 7,914,351 | +0.17(+2.73%) |
May 29, 2007 | 6.372 | 6.403 | 6.187 | 6.250 | 6,370,714 | +0.07(+1.15%) |
May 25, 2007 | 6.073 | 6.178 | 6.050 | 6.178 | 5,694,691 | +0.23(+3.87%) |
May 24, 2007 | 6.113 | 6.213 | 5.905 | 5.948 | 9,058,711 | -0.26(-4.26%) |
May 23, 2007 | 6.369 | 6.432 | 6.198 | 6.213 | 7,988,000 | -0.07(-1.13%) |
May 22, 2007 | 6.429 | 6.457 | 6.284 | 6.284 | 8,202,970 | -0.12(-1.91%) |
May 21, 2007 | 6.343 | 6.483 | 6.321 | 6.406 | 5,628,565 | +0.10(+1.62%) |
May 18, 2007 | 6.272 | 6.321 | 6.190 | 6.304 | 5,298,499 | +0.02(+0.36%) |
May 17, 2007 | 6.255 | 6.312 | 6.147 | 6.281 | 5,737,228 | -0.02(-0.27%) |
May 16, 2007 | 6.116 | 6.301 | 6.062 | 6.298 | 13,377,726 | +0.30(+4.98%) |
May 15, 2007 | 5.902 | 6.039 | 5.843 | 5.999 | 6,727,181 | +0.11(+1.79%) |
May 14, 2007 | 5.928 | 6.116 | 5.863 | 5.894 | 3,408,781 | -0.00(-0.05%) |
May 11, 2007 | 5.803 | 5.928 | 5.786 | 5.897 | 4,741,299 | +0.08(+1.42%) |
May 10, 2007 | 5.931 | 5.996 | 5.786 | 5.814 | 6,885,296 | -0.16(-2.76%) |
May 09, 2007 | 5.809 | 5.982 | 5.789 | 5.979 | 6,423,094 | +0.16(+2.79%) |
May 08, 2007 | 5.860 | 5.860 | 5.732 | 5.817 | 5,499,934 | -0.05(-0.87%) |
May 07, 2007 | 5.888 | 5.911 | 5.840 | 5.868 | 5,322,172 | +0.00(+0.00%) |
May 04, 2007 | 5.937 | 5.942 | 5.831 | 5.868 | 5,625,085 | -0.03(-0.58%) |
May 03, 2007 | 5.854 | 5.928 | 5.831 | 5.902 | 8,831,535 | +0.13(+2.22%) |
May 02, 2007 | 5.763 | 5.817 | 5.718 | 5.774 | 7,693,229 | +0.11(+2.01%) |
May 01, 2007 | 5.732 | 5.774 | 5.621 | 5.661 | 4,747,992 | -0.04(-0.65%) |
Apr 30, 2007 | 5.720 | 5.817 | 5.675 | 5.698 | 8,675,097 | -0.03(-0.60%) |
Apr 27, 2007 | 5.649 | 5.735 | 5.518 | 5.732 | 12,909,466 | +0.00(+0.00%) |
Apr 26, 2007 | 5.780 | 5.792 | 5.669 | 5.732 | 10,079,874 | -0.07(-1.27%) |
Apr 25, 2007 | 5.826 | 5.848 | 5.738 | 5.806 | 6,750,031 | +0.09(+1.59%) |
Apr 24, 2007 | 5.800 | 5.826 | 5.655 | 5.715 | 5,727,736 | -0.13(-2.24%) |
Apr 23, 2007 | 5.831 | 5.934 | 5.820 | 5.846 | 3,413,158 | -0.02(-0.34%) |
Apr 20, 2007 | 5.931 | 5.945 | 5.783 | 5.866 | 7,410,938 | +0.12(+2.08%) |
Apr 19, 2007 | 5.612 | 5.814 | 5.587 | 5.746 | 7,092,437 | +0.03(+0.50%) |
Apr 18, 2007 | 5.592 | 5.820 | 5.575 | 5.718 | 8,018,170 | +0.11(+2.03%) |
Apr 17, 2007 | 5.698 | 5.735 | 5.590 | 5.604 | 5,036,165 | -0.08(-1.35%) |
Apr 16, 2007 | 5.615 | 5.709 | 5.615 | 5.681 | 4,829,537 | +0.12(+2.15%) |
Apr 13, 2007 | 5.521 | 5.575 | 5.466 | 5.561 | 5,965,030 | +0.07(+1.30%) |
Apr 12, 2007 | 5.408 | 5.499 | 5.348 | 5.490 | 5,303,772 | +0.05(+0.89%) |
Apr 11, 2007 | 5.553 | 5.555 | 5.345 | 5.442 | 8,161,488 | -0.11(-1.90%) |
Apr 10, 2007 | 5.524 | 5.624 | 5.501 | 5.547 | 5,986,122 | -0.04(-0.66%) |
Apr 09, 2007 | 5.442 | 5.615 | 5.442 | 5.584 | 8,900,438 | +0.22(+4.03%) |
Apr 05, 2007 | 5.368 | 5.445 | 5.348 | 5.368 | 5,845,856 | -0.06(-1.10%) |
Apr 04, 2007 | 5.311 | 5.445 | 5.302 | 5.427 | 6,522,581 | +0.10(+1.92%) |
Apr 03, 2007 | 5.280 | 5.371 | 5.262 | 5.325 | 6,362,980 | +0.10(+1.96%) |