Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.629 | 7.823 | 7.596 | 7.648 | 78,665,256 | +0.11(+1.43%) |
Apr 29, 2008 | 7.339 | 7.558 | 7.339 | 7.540 | 33,509,824 | +0.15(+2.07%) |
Apr 28, 2008 | 7.238 | 7.413 | 7.238 | 7.387 | 41,501,636 | +0.12(+1.64%) |
Apr 25, 2008 | 7.398 | 7.406 | 7.175 | 7.268 | 37,568,328 | -0.09(-1.26%) |
Apr 24, 2008 | 7.357 | 7.454 | 7.257 | 7.361 | 38,403,932 | +0.01(+0.10%) |
Apr 23, 2008 | 7.450 | 7.469 | 7.268 | 7.354 | 35,134,648 | -0.06(-0.75%) |
Apr 22, 2008 | 7.454 | 7.499 | 7.357 | 7.409 | 33,026,198 | -0.12(-1.53%) |
Apr 21, 2008 | 7.495 | 7.558 | 7.447 | 7.525 | 32,170,134 | -0.02(-0.30%) |
Apr 18, 2008 | 7.618 | 7.655 | 7.532 | 7.547 | 47,724,264 | +0.04(+0.60%) |
Apr 17, 2008 | 7.491 | 7.577 | 7.436 | 7.503 | 43,683,368 | +0.09(+1.15%) |
Apr 16, 2008 | 7.342 | 7.421 | 7.328 | 7.417 | 47,595,552 | +0.08(+1.12%) |
Apr 15, 2008 | 7.313 | 7.409 | 7.298 | 7.335 | 29,505,298 | -0.02(-0.30%) |
Apr 14, 2008 | 7.261 | 7.406 | 7.261 | 7.357 | 30,558,850 | +0.04(+0.61%) |
Apr 11, 2008 | 7.324 | 7.462 | 7.302 | 7.313 | 47,201,472 | -0.12(-1.55%) |
Apr 10, 2008 | 7.417 | 7.525 | 7.380 | 7.428 | 41,748,344 | -0.05(-0.70%) |
Apr 09, 2008 | 7.625 | 7.663 | 7.432 | 7.480 | 35,712,440 | -0.15(-2.00%) |
Apr 08, 2008 | 7.651 | 7.696 | 7.562 | 7.633 | 30,057,586 | -0.09(-1.20%) |
Apr 07, 2008 | 7.625 | 7.730 | 7.588 | 7.726 | 43,104,444 | +0.17(+2.32%) |
Apr 04, 2008 | 7.625 | 7.663 | 7.484 | 7.551 | 41,463,392 | -0.06(-0.73%) |
Apr 03, 2008 | 7.674 | 7.696 | 7.484 | 7.607 | 73,191,072 | -0.01(-0.20%) |
Apr 02, 2008 | 7.551 | 7.685 | 7.486 | 7.622 | 51,182,092 | +0.13(+1.69%) |
Apr 01, 2008 | 7.357 | 7.521 | 7.287 | 7.495 | 58,687,512 | +0.30(+4.14%) |
Mar 31, 2008 | 7.101 | 7.231 | 7.048 | 7.197 | 66,360,008 | +0.13(+1.90%) |
Mar 28, 2008 | 7.339 | 7.350 | 7.045 | 7.063 | 54,697,020 | -0.22(-3.06%) |
Mar 27, 2008 | 7.413 | 7.473 | 7.272 | 7.287 | 35,316,776 | -0.05(-0.66%) |
Mar 26, 2008 | 7.469 | 7.495 | 7.182 | 7.335 | 62,681,900 | -0.31(-4.04%) |
Mar 25, 2008 | 7.517 | 7.677 | 7.476 | 7.644 | 51,993,652 | +0.12(+1.63%) |
Mar 24, 2008 | 7.223 | 7.577 | 7.182 | 7.521 | 57,954,344 | +0.32(+4.39%) |
Mar 21, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.00(+0.00%) |
Mar 20, 2008 | 7.249 | 7.249 | 7.082 | 7.205 | 83,978,944 | +0.01(+0.21%) |
Mar 19, 2008 | 7.302 | 7.406 | 7.179 | 7.190 | 65,745,852 | -0.02(-0.31%) |
Mar 18, 2008 | 7.156 | 7.261 | 6.900 | 7.212 | 81,265,544 | +0.20(+2.81%) |
Mar 17, 2008 | 7.078 | 7.182 | 6.870 | 7.015 | 64,489,552 | -0.03(-0.37%) |
Mar 14, 2008 | 7.182 | 7.246 | 6.941 | 7.041 | 85,127,832 | -0.18(-2.47%) |
Mar 13, 2008 | 7.216 | 7.287 | 7.160 | 7.220 | 74,666,464 | -0.02(-0.26%) |
Mar 12, 2008 | 7.335 | 7.342 | 7.220 | 7.238 | 43,062,164 | -0.06(-0.82%) |
Mar 11, 2008 | 7.298 | 7.309 | 7.175 | 7.298 | 64,834,096 | +0.08(+1.13%) |
Mar 10, 2008 | 7.305 | 7.342 | 7.164 | 7.216 | 58,550,448 | -0.10(-1.42%) |
Mar 07, 2008 | 7.313 | 7.376 | 7.261 | 7.320 | 57,786,988 | -0.01(-0.20%) |
Mar 06, 2008 | 7.350 | 7.454 | 7.329 | 7.335 | 64,595,544 | -0.06(-0.85%) |
Mar 05, 2008 | 7.417 | 7.562 | 7.346 | 7.398 | 69,405,408 | -0.04(-0.50%) |
Mar 04, 2008 | 7.413 | 7.476 | 7.324 | 7.436 | 72,408,864 | -0.01(-0.10%) |
Mar 03, 2008 | 7.283 | 7.450 | 7.272 | 7.443 | 53,403,268 | +0.17(+2.35%) |
Feb 29, 2008 | 7.413 | 7.473 | 7.223 | 7.272 | 79,234,656 | -0.22(-2.88%) |
Feb 28, 2008 | 7.495 | 7.566 | 7.473 | 7.488 | 46,199,172 | -0.05(-0.69%) |
Feb 27, 2008 | 7.506 | 7.566 | 7.465 | 7.540 | 56,089,580 | +0.03(+0.45%) |
Feb 26, 2008 | 7.506 | 7.588 | 7.462 | 7.506 | 51,281,100 | -0.05(-0.69%) |
Feb 25, 2008 | 7.495 | 7.566 | 7.376 | 7.558 | 51,151,448 | +0.06(+0.79%) |
Feb 22, 2008 | 7.395 | 7.499 | 7.246 | 7.499 | 46,875,032 | +0.21(+2.86%) |
Feb 21, 2008 | 7.462 | 7.536 | 7.276 | 7.290 | 56,148,372 | -0.21(-2.78%) |
Feb 20, 2008 | 7.488 | 7.581 | 7.424 | 7.499 | 79,699,304 | -0.12(-1.56%) |
Feb 19, 2008 | 7.573 | 7.703 | 7.551 | 7.618 | 75,598,168 | +0.10(+1.39%) |
Feb 18, 2008 | 7.145 | 7.525 | 7.071 | 7.514 | 107,455,184 | +0.00(+0.00%) |
Feb 15, 2008 | 7.145 | 7.525 | 7.071 | 7.514 | 107,451,952 | +0.35(+4.94%) |
Feb 14, 2008 | 7.101 | 7.186 | 6.888 | 7.160 | 165,761,408 | +0.53(+8.03%) |
Feb 13, 2008 | 6.527 | 6.658 | 6.438 | 6.628 | 93,094,136 | +0.22(+3.37%) |
Feb 12, 2008 | 6.322 | 6.501 | 6.322 | 6.412 | 47,018,128 | +0.07(+1.17%) |
Feb 11, 2008 | 6.297 | 6.408 | 6.226 | 6.338 | 37,985,720 | -0.01(-0.18%) |
Feb 08, 2008 | 6.475 | 6.490 | 6.256 | 6.349 | 71,776,520 | -0.12(-1.84%) |
Feb 07, 2008 | 6.546 | 6.554 | 6.375 | 6.468 | 58,647,368 | -0.05(-0.80%) |
Feb 06, 2008 | 6.613 | 6.743 | 6.420 | 6.520 | 57,872,004 | +0.03(+0.46%) |
Feb 05, 2008 | 6.520 | 6.669 | 6.483 | 6.490 | 64,583,660 | -0.27(-3.96%) |
Feb 04, 2008 | 6.941 | 6.941 | 6.751 | 6.758 | 34,475,304 | -0.15(-2.10%) |
Feb 01, 2008 | 6.803 | 6.915 | 6.717 | 6.903 | 49,399,600 | +0.15(+2.15%) |
Jan 31, 2008 | 6.475 | 6.773 | 6.468 | 6.758 | 65,254,420 | +0.19(+2.89%) |
Jan 30, 2008 | 6.665 | 6.717 | 6.535 | 6.568 | 58,948,948 | -0.12(-1.73%) |
Jan 29, 2008 | 6.617 | 6.714 | 6.535 | 6.684 | 44,906,340 | +0.10(+1.53%) |
Jan 28, 2008 | 6.420 | 6.591 | 6.356 | 6.583 | 51,342,896 | +0.17(+2.73%) |
Jan 25, 2008 | 6.483 | 6.539 | 6.390 | 6.408 | 57,729,616 | -0.08(-1.26%) |
Jan 24, 2008 | 6.390 | 6.542 | 6.341 | 6.490 | 84,463,064 | +0.07(+1.04%) |
Jan 23, 2008 | 6.033 | 6.457 | 5.995 | 6.423 | 97,410,048 | +0.23(+3.66%) |
Jan 22, 2008 | 6.081 | 6.338 | 6.077 | 6.196 | 94,677,872 | -0.14(-2.23%) |
Jan 21, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | +0.00(+0.00%) |
Jan 18, 2008 | 6.453 | 6.617 | 6.274 | 6.338 | 112,625,464 | -0.14(-2.18%) |
Jan 17, 2008 | 6.717 | 6.788 | 6.475 | 6.479 | 79,800,816 | -0.29(-4.24%) |
Jan 16, 2008 | 6.691 | 6.937 | 6.576 | 6.766 | 94,393,480 | +0.19(+2.89%) |
Jan 15, 2008 | 6.494 | 6.654 | 6.490 | 6.576 | 86,311,800 | +0.00(+0.00%) |
Jan 14, 2008 | 6.412 | 6.632 | 6.379 | 6.576 | 65,173,096 | +0.20(+3.21%) |
Jan 11, 2008 | 6.319 | 6.431 | 6.282 | 6.371 | 60,758,128 | -0.04(-0.58%) |
Jan 10, 2008 | 6.330 | 6.457 | 6.193 | 6.408 | 63,926,708 | +0.06(+0.94%) |
Jan 09, 2008 | 6.248 | 6.349 | 6.140 | 6.349 | 73,058,944 | +0.16(+2.65%) |
Jan 08, 2008 | 6.341 | 6.446 | 6.181 | 6.185 | 65,939,776 | -0.14(-2.24%) |
Jan 07, 2008 | 6.360 | 6.442 | 6.263 | 6.327 | 54,469,404 | +0.06(+0.95%) |
Jan 04, 2008 | 6.546 | 6.580 | 6.252 | 6.267 | 61,807,900 | -0.19(-2.88%) |
Jan 03, 2008 | 6.591 | 6.628 | 6.375 | 6.453 | 64,979,108 | -0.13(-2.03%) |
Jan 02, 2008 | 6.810 | 6.855 | 6.587 | 6.587 | 69,078,432 | -0.21(-3.07%) |
Jan 01, 2008 | 6.777 | 6.851 | 6.773 | 6.795 | 53,052,444 | +0.00(+0.00%) |
Dec 31, 2007 | 6.777 | 6.851 | 6.773 | 6.795 | 52,544,160 | -0.05(-0.76%) |
Dec 28, 2007 | 6.955 | 6.955 | 6.829 | 6.848 | 50,326,600 | -0.01(-0.16%) |
Dec 27, 2007 | 6.915 | 7.008 | 6.851 | 6.859 | 45,894,436 | -0.04(-0.54%) |
Dec 26, 2007 | 6.747 | 6.907 | 6.747 | 6.896 | 35,719,628 | +0.09(+1.26%) |
Dec 24, 2007 | 6.851 | 6.877 | 6.788 | 6.810 | 23,291,116 | -0.04(-0.60%) |
Dec 21, 2007 | 6.762 | 6.892 | 6.680 | 6.851 | 92,143,784 | +0.11(+1.60%) |
Dec 20, 2007 | 6.717 | 6.751 | 6.676 | 6.743 | 58,238,348 | +0.03(+0.50%) |
Dec 19, 2007 | 6.699 | 6.736 | 6.676 | 6.710 | 63,936,164 | -0.02(-0.28%) |
Dec 18, 2007 | 6.732 | 6.747 | 6.688 | 6.728 | 95,242,032 | -0.01(-0.11%) |
Dec 17, 2007 | 6.702 | 6.754 | 6.699 | 6.736 | 83,256,560 | -0.01(-0.22%) |
Dec 14, 2007 | 6.635 | 6.792 | 6.635 | 6.751 | 81,631,304 | +0.04(+0.55%) |
Dec 13, 2007 | 6.531 | 6.732 | 6.509 | 6.714 | 70,825,312 | +0.15(+2.33%) |
Dec 12, 2007 | 6.736 | 6.740 | 6.464 | 6.561 | 213,187,040 | -0.06(-0.84%) |
Dec 11, 2007 | 6.795 | 6.844 | 6.617 | 6.617 | 118,901,632 | -0.21(-3.11%) |
Dec 10, 2007 | 6.777 | 6.866 | 6.769 | 6.829 | 98,106,960 | +0.03(+0.38%) |
Dec 07, 2007 | 6.788 | 6.937 | 6.773 | 6.803 | 119,924,792 | -0.01(-0.11%) |
Dec 06, 2007 | 6.781 | 6.903 | 6.714 | 6.810 | 147,485,216 | +0.04(+0.66%) |
Dec 05, 2007 | 7.048 | 7.112 | 6.728 | 6.766 | 314,858,816 | -0.95(-12.30%) |
Dec 04, 2007 | 7.756 | 7.834 | 7.685 | 7.715 | 62,721,068 | -0.12(-1.52%) |
Dec 03, 2007 | 7.573 | 8.046 | 7.569 | 7.834 | 71,002,520 | +0.19(+2.48%) |
Nov 30, 2007 | 7.640 | 7.912 | 7.436 | 7.644 | 71,337,808 | +0.09(+1.13%) |
Nov 29, 2007 | 7.398 | 7.603 | 7.350 | 7.558 | 58,107,380 | +0.13(+1.70%) |
Nov 28, 2007 | 7.350 | 7.458 | 7.309 | 7.432 | 91,722,624 | +0.19(+2.57%) |
Nov 27, 2007 | 7.123 | 7.271 | 7.075 | 7.246 | 68,851,560 | +0.14(+1.94%) |
Nov 26, 2007 | 7.223 | 7.235 | 7.106 | 7.108 | 73,308,368 | -0.16(-2.25%) |
Nov 23, 2007 | 7.209 | 7.272 | 7.130 | 7.272 | 27,071,932 | +0.13(+1.82%) |
Nov 21, 2007 | 7.164 | 7.238 | 7.093 | 7.142 | 55,680,808 | -0.07(-0.93%) |
Nov 20, 2007 | 7.261 | 7.324 | 7.067 | 7.209 | 68,798,024 | +0.01(+0.10%) |
Nov 19, 2007 | 7.361 | 7.361 | 7.160 | 7.201 | 72,428,664 | -0.20(-2.71%) |
Nov 16, 2007 | 7.342 | 7.428 | 7.257 | 7.402 | 60,745,392 | +0.09(+1.17%) |
Nov 15, 2007 | 7.324 | 7.547 | 7.287 | 7.316 | 74,515,368 | +0.00(+0.05%) |
Nov 14, 2007 | 7.465 | 7.521 | 7.283 | 7.313 | 78,840,928 | -0.10(-1.36%) |
Nov 13, 2007 | 7.097 | 7.424 | 7.008 | 7.413 | 102,975,392 | +0.36(+5.17%) |
Nov 12, 2007 | 7.209 | 7.257 | 7.048 | 7.048 | 81,287,880 | -0.16(-2.27%) |
Nov 09, 2007 | 7.257 | 7.313 | 7.179 | 7.212 | 86,983,848 | -0.16(-2.22%) |
Nov 08, 2007 | 7.491 | 7.495 | 7.264 | 7.376 | 95,862,376 | -0.10(-1.34%) |
Nov 07, 2007 | 7.614 | 7.689 | 7.462 | 7.476 | 87,542,648 | -0.22(-2.90%) |
Nov 06, 2007 | 7.622 | 7.730 | 7.592 | 7.700 | 67,431,264 | +0.10(+1.32%) |
Nov 05, 2007 | 7.610 | 7.663 | 7.569 | 7.599 | 64,739,672 | -0.05(-0.63%) |
Nov 02, 2007 | 7.711 | 7.730 | 7.603 | 7.648 | 105,768,216 | -0.02(-0.24%) |
Nov 01, 2007 | 7.811 | 7.823 | 7.663 | 7.666 | 106,984,968 | -0.17(-2.14%) |
Oct 31, 2007 | 7.819 | 7.852 | 7.756 | 7.834 | 103,508,288 | +0.06(+0.72%) |
Oct 30, 2007 | 7.726 | 7.990 | 7.726 | 7.778 | 98,548,696 | -0.01(-0.10%) |
Oct 29, 2007 | 7.882 | 7.897 | 7.711 | 7.785 | 106,598,896 | -0.12(-1.46%) |
Oct 26, 2007 | 8.016 | 8.035 | 7.793 | 7.901 | 248,783,200 | -0.02(-0.23%) |
Oct 25, 2007 | 8.429 | 8.437 | 7.746 | 7.919 | 348,402,144 | -0.96(-10.78%) |
Oct 24, 2007 | 8.719 | 8.898 | 8.615 | 8.876 | 62,655,152 | +0.09(+1.06%) |
Oct 23, 2007 | 8.835 | 8.879 | 8.712 | 8.783 | 44,354,528 | -0.03(-0.38%) |
Oct 22, 2007 | 8.667 | 8.850 | 8.667 | 8.816 | 39,477,560 | +0.09(+0.98%) |
Oct 19, 2007 | 8.943 | 8.999 | 8.727 | 8.731 | 76,415,504 | -0.23(-2.53%) |
Oct 18, 2007 | 8.980 | 9.047 | 8.861 | 8.958 | 54,071,244 | -0.02(-0.25%) |
Oct 17, 2007 | 9.058 | 9.062 | 8.868 | 8.980 | 57,137,352 | -0.03(-0.29%) |
Oct 16, 2007 | 8.909 | 9.039 | 8.876 | 9.006 | 76,965,696 | +0.11(+1.26%) |
Oct 15, 2007 | 8.943 | 8.950 | 8.820 | 8.894 | 39,050,928 | -0.04(-0.46%) |
Oct 12, 2007 | 8.846 | 8.946 | 8.827 | 8.935 | 46,105,028 | +0.12(+1.39%) |
Oct 11, 2007 | 8.820 | 8.935 | 8.745 | 8.812 | 55,443,944 | -0.01(-0.08%) |
Oct 10, 2007 | 8.865 | 8.891 | 8.738 | 8.820 | 56,945,348 | -0.07(-0.84%) |
Oct 09, 2007 | 8.872 | 8.943 | 8.827 | 8.894 | 49,742,860 | +0.04(+0.42%) |
Oct 08, 2007 | 9.002 | 9.006 | 8.842 | 8.857 | 42,486,400 | -0.16(-1.73%) |
Oct 05, 2007 | 8.946 | 9.058 | 8.839 | 9.013 | 51,111,756 | +0.10(+1.17%) |
Oct 04, 2007 | 8.894 | 8.946 | 8.820 | 8.909 | 46,546,360 | +0.06(+0.67%) |
Oct 03, 2007 | 8.876 | 8.969 | 8.790 | 8.850 | 65,571,864 | -0.08(-0.92%) |
Oct 02, 2007 | 9.099 | 9.099 | 8.913 | 8.932 | 46,972,268 | -0.13(-1.44%) |
Oct 01, 2007 | 9.002 | 9.080 | 8.972 | 9.062 | 44,883,524 | +0.06(+0.70%) |
Sep 28, 2007 | 8.995 | 9.066 | 8.932 | 8.999 | 94,886,048 | -0.03(-0.29%) |
Sep 27, 2007 | 9.147 | 9.147 | 9.006 | 9.025 | 56,903,976 | -0.03(-0.33%) |
Sep 26, 2007 | 9.028 | 9.114 | 8.987 | 9.054 | 68,924,832 | +0.09(+1.00%) |
Sep 25, 2007 | 8.835 | 8.972 | 8.589 | 8.965 | 101,488,136 | +0.16(+1.77%) |
Sep 24, 2007 | 8.894 | 8.991 | 8.783 | 8.809 | 99,700,720 | -0.07(-0.84%) |
Sep 21, 2007 | 8.909 | 8.995 | 8.794 | 8.883 | 113,810,144 | +0.06(+0.63%) |
Sep 20, 2007 | 8.991 | 9.002 | 8.790 | 8.827 | 111,505,512 | -0.22(-2.47%) |
Sep 19, 2007 | 9.337 | 9.393 | 8.958 | 9.051 | 156,895,232 | -0.25(-2.72%) |
Sep 18, 2007 | 9.326 | 9.333 | 9.166 | 9.304 | 84,843,928 | +0.04(+0.44%) |
Sep 17, 2007 | 9.307 | 9.326 | 9.144 | 9.263 | 49,238,512 | -0.10(-1.11%) |
Sep 14, 2007 | 9.363 | 9.393 | 9.270 | 9.367 | 44,904,448 | -0.03(-0.28%) |
Sep 13, 2007 | 9.479 | 9.508 | 9.360 | 9.393 | 43,988,540 | +0.01(+0.08%) |
Sep 12, 2007 | 9.508 | 9.534 | 9.378 | 9.386 | 56,623,248 | -0.10(-1.06%) |
Sep 11, 2007 | 9.400 | 9.505 | 9.337 | 9.486 | 44,623,136 | +0.14(+1.51%) |
Sep 10, 2007 | 9.319 | 9.415 | 9.196 | 9.345 | 36,699,888 | +0.04(+0.44%) |
Sep 07, 2007 | 9.393 | 9.445 | 9.248 | 9.304 | 56,114,808 | -0.25(-2.61%) |
Sep 06, 2007 | 9.601 | 9.657 | 9.505 | 9.553 | 33,900,324 | -0.04(-0.39%) |
Sep 05, 2007 | 9.583 | 9.646 | 9.497 | 9.590 | 35,085,236 | -0.06(-0.66%) |
Sep 04, 2007 | 9.732 | 9.780 | 9.607 | 9.654 | 45,471,508 | -0.06(-0.57%) |
Aug 31, 2007 | 9.620 | 9.776 | 9.579 | 9.709 | 38,603,892 | +0.20(+2.15%) |
Aug 30, 2007 | 9.457 | 9.654 | 9.430 | 9.505 | 40,249,536 | -0.07(-0.74%) |
Aug 29, 2007 | 9.315 | 9.609 | 9.263 | 9.575 | 52,584,340 | +0.30(+3.25%) |
Aug 28, 2007 | 9.534 | 9.616 | 9.266 | 9.274 | 48,532,220 | -0.34(-3.56%) |
Aug 27, 2007 | 9.657 | 9.702 | 9.557 | 9.616 | 38,418,908 | +0.13(+1.41%) |
Aug 24, 2007 | 9.438 | 9.542 | 9.378 | 9.482 | 31,802,654 | +0.00(+0.04%) |
Aug 23, 2007 | 9.389 | 9.482 | 9.337 | 9.479 | 54,381,452 | +0.17(+1.88%) |
Aug 22, 2007 | 9.263 | 9.304 | 9.125 | 9.304 | 84,295,264 | +0.18(+1.96%) |
Aug 21, 2007 | 9.069 | 9.296 | 9.062 | 9.125 | 63,597,040 | -0.04(-0.45%) |
Aug 20, 2007 | 9.363 | 9.453 | 9.136 | 9.166 | 63,005,956 | -0.23(-2.46%) |
Aug 17, 2007 | 9.590 | 9.613 | 9.222 | 9.397 | 96,861,800 | +0.10(+1.08%) |
Aug 16, 2007 | 9.330 | 9.486 | 9.025 | 9.296 | 81,360,552 | -0.04(-0.44%) |
Aug 15, 2007 | 9.471 | 9.627 | 9.326 | 9.337 | 67,335,728 | -0.15(-1.61%) |
Aug 14, 2007 | 9.627 | 9.631 | 9.330 | 9.490 | 61,755,828 | -0.10(-1.01%) |
Aug 13, 2007 | 9.601 | 9.635 | 9.438 | 9.587 | 51,005,684 | +0.12(+1.26%) |
Aug 10, 2007 | 9.266 | 9.542 | 9.002 | 9.467 | 78,104,736 | +0.15(+1.56%) |
Aug 09, 2007 | 9.427 | 9.531 | 9.173 | 9.322 | 82,852,944 | -0.25(-2.60%) |
Aug 08, 2007 | 9.713 | 9.750 | 9.341 | 9.572 | 104,531,752 | -0.06(-0.62%) |
Aug 07, 2007 | 9.475 | 9.802 | 9.438 | 9.631 | 53,508,640 | -0.01(-0.15%) |
Aug 06, 2007 | 9.605 | 9.657 | 9.360 | 9.646 | 62,065,188 | +0.13(+1.37%) |
Aug 03, 2007 | 9.598 | 9.694 | 9.508 | 9.516 | 65,435,400 | -0.09(-0.93%) |
Aug 02, 2007 | 9.735 | 9.784 | 9.471 | 9.605 | 69,616,168 | -0.10(-1.07%) |
Aug 01, 2007 | 9.672 | 9.739 | 9.497 | 9.709 | 107,694,088 | -0.07(-0.69%) |
Jul 31, 2007 | 10.14 | 10.23 | 9.769 | 9.776 | 69,364,640 | -0.35(-3.46%) |
Jul 30, 2007 | 9.810 | 10.14 | 9.724 | 10.13 | 57,156,108 | +0.20(+2.06%) |
Jul 27, 2007 | 10.18 | 10.23 | 9.918 | 9.921 | 67,934,184 | -0.20(-2.02%) |
Jul 26, 2007 | 10.25 | 10.28 | 9.825 | 10.13 | 146,128,816 | -0.49(-4.66%) |
Jul 25, 2007 | 10.61 | 10.71 | 10.48 | 10.62 | 62,788,616 | +0.09(+0.81%) |
Jul 24, 2007 | 10.62 | 10.79 | 10.49 | 10.54 | 59,813,560 | -0.20(-1.87%) |
Jul 23, 2007 | 10.72 | 10.83 | 10.68 | 10.74 | 51,585,944 | +0.10(+0.91%) |
Jul 20, 2007 | 10.81 | 10.81 | 10.61 | 10.64 | 54,947,232 | -0.14(-1.31%) |
Jul 19, 2007 | 10.80 | 10.94 | 10.65 | 10.78 | 51,634,332 | -0.02(-0.17%) |
Jul 18, 2007 | 10.43 | 10.83 | 10.43 | 10.80 | 79,301,168 | +0.31(+2.98%) |
Jul 17, 2007 | 10.32 | 10.50 | 10.30 | 10.49 | 43,589,392 | +0.20(+1.95%) |
Jul 16, 2007 | 10.35 | 10.46 | 10.28 | 10.29 | 39,263,632 | -0.12(-1.18%) |
Jul 13, 2007 | 10.34 | 10.46 | 10.27 | 10.41 | 56,288,332 | +0.09(+0.90%) |
Jul 12, 2007 | 10.38 | 10.39 | 10.25 | 10.32 | 48,790,744 | -0.01(-0.11%) |
Jul 11, 2007 | 10.23 | 10.33 | 10.22 | 10.33 | 48,628,356 | +0.06(+0.54%) |
Jul 10, 2007 | 10.43 | 10.45 | 10.27 | 10.27 | 61,478,820 | -0.26(-2.44%) |
Jul 09, 2007 | 10.61 | 10.61 | 10.48 | 10.53 | 38,586,248 | -0.11(-1.01%) |
Jul 06, 2007 | 10.61 | 10.68 | 10.60 | 10.64 | 30,814,348 | +0.04(+0.39%) |
Jul 05, 2007 | 10.59 | 10.62 | 10.52 | 10.60 | 37,708,860 | -0.04(-0.42%) |
Jul 03, 2007 | 10.58 | 10.65 | 10.51 | 10.64 | 18,504,952 | +0.06(+0.53%) |
Jul 02, 2007 | 10.51 | 10.61 | 10.51 | 10.58 | 32,250,260 | +0.12(+1.14%) |
Jun 29, 2007 | 10.49 | 10.60 | 10.38 | 10.46 | 40,037,468 | +0.02(+0.21%) |
Jun 28, 2007 | 10.36 | 10.52 | 10.32 | 10.44 | 38,322,092 | +0.05(+0.50%) |
Jun 27, 2007 | 10.24 | 10.41 | 10.24 | 10.39 | 46,604,464 | +0.04(+0.36%) |
Jun 26, 2007 | 10.38 | 10.52 | 10.27 | 10.35 | 44,663,856 | +0.04(+0.43%) |
Jun 25, 2007 | 10.33 | 10.46 | 10.25 | 10.31 | 33,902,856 | -0.02(-0.22%) |
Jun 22, 2007 | 10.55 | 10.57 | 10.33 | 10.33 | 63,769,876 | -0.23(-2.22%) |
Jun 21, 2007 | 10.47 | 10.60 | 10.33 | 10.57 | 48,785,864 | +0.08(+0.75%) |
Jun 20, 2007 | 10.52 | 10.73 | 10.46 | 10.49 | 69,043,744 | +0.03(+0.28%) |
Jun 19, 2007 | 10.34 | 10.48 | 10.32 | 10.46 | 67,751,248 | +0.04(+0.43%) |
Jun 18, 2007 | 10.39 | 10.47 | 10.38 | 10.41 | 43,167,756 | -0.00(-0.04%) |
Jun 15, 2007 | 10.38 | 10.54 | 10.35 | 10.42 | 100,267,872 | +0.17(+1.71%) |
Jun 14, 2007 | 9.977 | 10.25 | 9.933 | 10.24 | 80,315,872 | +0.24(+2.42%) |
Jun 13, 2007 | 9.750 | 10.000 | 9.702 | 10.000 | 56,801,844 | +0.27(+2.75%) |
Jun 12, 2007 | 9.761 | 9.910 | 9.728 | 9.732 | 60,344,788 | -0.08(-0.83%) |
Jun 11, 2007 | 9.799 | 9.858 | 9.724 | 9.814 | 35,398,216 | +0.01(+0.15%) |
Jun 08, 2007 | 9.665 | 9.843 | 9.639 | 9.799 | 59,162,464 | +0.06(+0.57%) |
Jun 07, 2007 | 9.851 | 9.970 | 9.613 | 9.743 | 84,856,584 | -0.23(-2.28%) |
Jun 06, 2007 | 10.06 | 10.08 | 9.959 | 9.970 | 40,532,364 | -0.12(-1.18%) |
Jun 05, 2007 | 10.02 | 10.11 | 9.888 | 10.09 | 44,299,944 | +0.03(+0.26%) |
Jun 04, 2007 | 10.12 | 10.16 | 10.02 | 10.06 | 35,582,424 | -0.12(-1.13%) |
Jun 01, 2007 | 10.23 | 10.23 | 10.13 | 10.18 | 31,084,172 | -0.02(-0.22%) |
May 31, 2007 | 10.29 | 10.33 | 10.13 | 10.20 | 49,083,116 | -0.02(-0.22%) |
May 30, 2007 | 10.06 | 10.23 | 9.985 | 10.22 | 41,563,860 | +0.15(+1.44%) |
May 29, 2007 | 10.11 | 10.14 | 9.970 | 10.08 | 37,075,944 | -0.06(-0.59%) |
May 25, 2007 | 10.01 | 10.18 | 10.000 | 10.14 | 33,297,844 | +0.14(+1.41%) |
May 24, 2007 | 10.22 | 10.23 | 9.977 | 9.996 | 51,316,656 | -0.17(-1.72%) |
May 23, 2007 | 10.20 | 10.33 | 10.12 | 10.17 | 31,372,986 | -0.01(-0.11%) |
May 22, 2007 | 10.25 | 10.25 | 10.14 | 10.18 | 38,443,984 | -0.07(-0.65%) |
May 21, 2007 | 10.34 | 10.41 | 10.22 | 10.25 | 41,649,764 | +0.00(+0.04%) |
May 18, 2007 | 10.04 | 10.29 | 9.974 | 10.25 | 53,386,280 | +0.23(+2.34%) |
May 17, 2007 | 10.05 | 10.09 | 10.01 | 10.01 | 33,121,008 | -0.11(-1.10%) |
May 16, 2007 | 9.944 | 10.13 | 9.944 | 10.12 | 45,077,808 | +0.23(+2.29%) |
May 15, 2007 | 9.951 | 10.10 | 9.884 | 9.895 | 56,249,580 | +0.00(+0.04%) |
May 14, 2007 | 9.851 | 9.992 | 9.817 | 9.892 | 38,546,944 | +0.06(+0.64%) |
May 11, 2007 | 9.709 | 9.877 | 9.665 | 9.828 | 38,631,608 | +0.15(+1.58%) |
May 10, 2007 | 9.709 | 9.773 | 9.676 | 9.676 | 38,539,400 | -0.10(-1.07%) |
May 09, 2007 | 9.750 | 9.817 | 9.721 | 9.780 | 64,655,296 | -0.06(-0.64%) |
May 08, 2007 | 9.951 | 9.955 | 9.802 | 9.843 | 61,030,936 | -0.10(-1.05%) |
May 07, 2007 | 10.09 | 10.09 | 9.936 | 9.948 | 35,656,864 | -0.06(-0.60%) |
May 04, 2007 | 10.16 | 10.22 | 9.948 | 10.01 | 47,712,720 | -0.13(-1.28%) |
May 03, 2007 | 10.16 | 10.23 | 10.09 | 10.14 | 48,400,156 | +0.04(+0.37%) |
May 02, 2007 | 10.05 | 10.26 | 10.05 | 10.10 | 69,118,288 | +0.16(+1.65%) |